Date,Open,High,Low,Close,Adj Close,Volume
1980-03-18,0.325521,0.328125,0.322917,0.322917,0.183718,17068800
1980-03-19,0.330729,0.335938,0.330729,0.330729,0.188162,18508800
1980-03-20,0.330729,0.334635,0.329427,0.329427,0.187421,11174400
1980-03-21,0.322917,0.322917,0.317708,0.317708,0.180754,12172800
1980-03-24,0.316406,0.316406,0.311198,0.311198,0.177050,8966400
1980-03-25,0.312500,0.317708,0.312500,0.312500,0.177791,11347200
1980-03-26,0.312500,0.315104,0.309896,0.309896,0.176310,16262400
1980-03-27,0.304688,0.304688,0.299479,0.299479,0.170383,26918400
1980-03-28,0.311198,0.316406,0.311198,0.311198,0.177050,20102400
1980-03-31,0.321615,0.326823,0.321615,0.321615,0.182977,9004800
1980-04-01,0.322917,0.328125,0.322917,0.322917,0.183718,8179200
1980-04-02,0.325521,0.330729,0.325521,0.325521,0.185199,12556800
1980-04-03,0.324219,0.324219,0.319010,0.319010,0.181495,6988800
1980-04-07,0.316406,0.316406,0.311198,0.311198,0.177050,13478400
1980-04-08,0.312500,0.317708,0.312500,0.312500,0.177791,29184000
1980-04-09,0.311198,0.311198,0.305990,0.305990,0.174087,11558400
1980-04-10,0.305990,0.309896,0.304688,0.304688,0.173347,14784000
1980-04-11,0.304688,0.309896,0.304688,0.304688,0.173347,9523200
1980-04-14,0.307292,0.312500,0.307292,0.307292,0.174828,8025600
1980-04-15,0.307292,0.308594,0.303385,0.303385,0.172605,10598400
1980-04-16,0.296875,0.296875,0.291667,0.291667,0.165939,10752000
1980-04-17,0.291667,0.291667,0.286458,0.286458,0.162975,17702400
1980-04-18,0.290365,0.295573,0.290365,0.290365,0.165198,18739200
1980-04-21,0.290365,0.292969,0.287760,0.287760,0.163716,9043200
1980-04-22,0.300781,0.305990,0.300781,0.300781,0.171124,20428800
1980-04-23,0.319010,0.324219,0.319010,0.319010,0.181495,14822400
1980-04-24,0.320313,0.325521,0.320313,0.320313,0.182236,8832000
1980-04-25,0.320313,0.320313,0.315104,0.315104,0.179273,7104000
1980-04-28,0.315104,0.317708,0.312500,0.312500,0.177791,6931200
1980-04-29,0.315104,0.320313,0.315104,0.315104,0.179273,6297600
1980-04-30,0.319010,0.324219,0.319010,0.319010,0.181495,7065600
1980-05-01,0.320313,0.325521,0.320313,0.320313,0.182236,7008000
1980-05-02,0.325521,0.330729,0.325521,0.325521,0.185199,5510400
1980-05-05,0.329427,0.334635,0.329427,0.329427,0.187421,3513600
1980-05-06,0.329427,0.333333,0.328125,0.328125,0.186681,6988800
1980-05-07,0.328125,0.333333,0.328125,0.328125,0.186681,6393600
1980-05-08,0.328125,0.329427,0.324219,0.324219,0.184458,7468800
1980-05-09,0.328125,0.333333,0.328125,0.328125,0.186681,16684800
1980-05-12,0.328125,0.332031,0.326823,0.326823,0.185940,8582400
1980-05-13,0.333333,0.338542,0.333333,0.333333,0.189644,7372800
1980-05-14,0.338542,0.343750,0.338542,0.338542,0.192607,4742400
1980-05-15,0.341146,0.346354,0.341146,0.341146,0.194089,8102400
1980-05-16,0.345052,0.350260,0.345052,0.345052,0.196311,4838400
1980-05-19,0.346354,0.351563,0.346354,0.346354,0.197052,8640000
1980-05-20,0.346354,0.347656,0.342448,0.342448,0.194830,21811200
1980-05-21,0.339844,0.339844,0.334635,0.334635,0.190384,10540800
1980-05-22,0.334635,0.335938,0.330729,0.330729,0.188162,5318400
1980-05-23,0.342448,0.347656,0.342448,0.342448,0.194830,29779200
1980-05-27,0.342448,0.346354,0.341146,0.341146,0.194089,8332800
1980-05-28,0.348958,0.354167,0.348958,0.348958,0.198533,6700800
1980-05-29,0.348958,0.354167,0.348958,0.348958,0.198533,7660800
1980-05-30,0.354167,0.359375,0.354167,0.354167,0.201497,5721600
1980-06-02,0.355469,0.360677,0.355469,0.355469,0.202238,6355200
1980-06-03,0.351563,0.351563,0.346354,0.346354,0.197052,15244800
1980-06-04,0.351563,0.356771,0.351563,0.351563,0.200015,7680000
1980-06-05,0.351563,0.356771,0.351563,0.351563,0.200015,6470400
1980-06-06,0.351563,0.354167,0.348958,0.348958,0.198533,28723200
1980-06-09,0.348958,0.351563,0.346354,0.346354,0.197052,7545600
1980-06-10,0.350260,0.355469,0.350260,0.350260,0.199274,17280000
1980-06-11,0.354167,0.359375,0.354167,0.354167,0.201497,3206400
1980-06-12,0.354167,0.354167,0.348958,0.348958,0.198533,10809600
1980-06-13,0.348958,0.354167,0.348958,0.348958,0.198533,3590400
1980-06-16,0.348958,0.354167,0.348958,0.348958,0.198533,7987200
1980-06-17,0.348958,0.352865,0.347656,0.347656,0.197793,12864000
1980-06-18,0.347656,0.350260,0.345052,0.345052,0.196311,8064000
1980-06-19,0.343750,0.343750,0.338542,0.338542,0.192607,13689600
1980-06-20,0.339844,0.345052,0.339844,0.339844,0.193348,7027200
1980-06-23,0.339844,0.345052,0.339844,0.339844,0.193348,9888000
1980-06-24,0.339844,0.345052,0.339844,0.339844,0.193348,9676800
1980-06-25,0.343750,0.348958,0.343750,0.343750,0.195570,15494400
1980-06-26,0.343750,0.348958,0.343750,0.343750,0.195570,10156800
1980-06-27,0.345052,0.350260,0.345052,0.345052,0.196311,6912000
1980-06-30,0.345052,0.347656,0.342448,0.342448,0.194830,5337600
1980-07-01,0.347656,0.352865,0.347656,0.347656,0.197793,9811200
1980-07-02,0.350260,0.355469,0.350260,0.350260,0.199274,6585600
1980-07-03,0.352865,0.358073,0.352865,0.352865,0.200756,4550400
1980-07-07,0.365885,0.368490,0.365885,0.365885,0.208164,19545600
1980-07-08,0.373698,0.376302,0.373698,0.373698,0.212609,13190400
1980-07-09,0.373698,0.375000,0.373698,0.373698,0.212609,9388800
1980-07-10,0.378906,0.380208,0.378906,0.378906,0.215572,14092800
1980-07-11,0.378906,0.380208,0.377604,0.377604,0.214831,9888000
1980-07-14,0.381510,0.384115,0.381510,0.381510,0.217053,15052800
1980-07-15,0.393229,0.394531,0.393229,0.393229,0.223720,20678400
1980-07-16,0.399740,0.401042,0.399740,0.399740,0.227425,11692800
1980-07-17,0.408854,0.411458,0.408854,0.408854,0.232610,15456000
1980-07-18,0.419271,0.420573,0.419271,0.419271,0.238537,12576000
1980-07-21,0.419271,0.420573,0.419271,0.419271,0.238537,14208000
1980-07-22,0.416667,0.416667,0.414063,0.414063,0.235574,14150400
1980-07-23,0.411458,0.411458,0.410156,0.410156,0.233351,8371200
1980-07-24,0.408854,0.408854,0.407552,0.407552,0.231869,11616000
1980-07-25,0.404948,0.404948,0.403646,0.403646,0.229647,22156800
1980-07-28,0.407552,0.410156,0.407552,0.407552,0.231869,7372800
1980-07-29,0.425781,0.428385,0.425781,0.425781,0.242240,11424000
1980-07-30,0.438802,0.440104,0.438802,0.438802,0.249648,12614400
1980-07-31,0.441406,0.444010,0.441406,0.441406,0.251130,24384000
1980-08-01,0.438802,0.438802,0.434896,0.434896,0.247426,9523200
1980-08-04,0.441406,0.445313,0.441406,0.441406,0.251130,5721600
1980-08-05,0.444010,0.446615,0.444010,0.444010,0.252611,6720000
1980-08-06,0.444010,0.444010,0.440104,0.440104,0.250389,11193600
1980-08-07,0.445313,0.446615,0.445313,0.445313,0.253353,8812800
1980-08-08,0.451823,0.454427,0.451823,0.451823,0.257057,5817600
1980-08-11,0.480469,0.483073,0.480469,0.480469,0.273354,7276800
1980-08-12,0.481771,0.486979,0.481771,0.481771,0.274095,22406400
1980-08-13,0.475260,0.475260,0.472656,0.472656,0.268909,12153600
1980-08-14,0.472656,0.473958,0.472656,0.472656,0.268909,8793600
1980-08-15,0.468750,0.468750,0.466146,0.466146,0.265205,41011200
1980-08-18,0.454427,0.454427,0.453125,0.453125,0.257797,7699200
1980-08-19,0.447917,0.447917,0.446615,0.446615,0.254093,8889600
1980-08-20,0.455729,0.458333,0.455729,0.455729,0.259279,11808000
1980-08-21,0.460938,0.462240,0.460938,0.460938,0.262242,11251200
1980-08-22,0.463542,0.464844,0.463542,0.463542,0.263724,38515200
1980-08-25,0.463542,0.464844,0.463542,0.463542,0.263724,11174400
1980-08-26,0.463542,0.464844,0.463542,0.463542,0.263724,20160000
1980-08-27,0.463542,0.463542,0.462240,0.462240,0.262983,3513600
1980-08-28,0.459635,0.459635,0.458333,0.458333,0.260760,6451200
1980-08-29,0.457031,0.457031,0.455729,0.455729,0.259279,15552000
1980-09-02,0.462240,0.463542,0.462240,0.462240,0.262983,6816000
1980-09-03,0.476563,0.479167,0.476563,0.476563,0.271132,9292800
1980-09-04,0.480469,0.483073,0.480469,0.480469,0.273354,16147200
1980-09-05,0.479167,0.479167,0.477865,0.477865,0.271872,6259200
1980-09-08,0.467448,0.467448,0.464844,0.464844,0.264464,4300800
1980-09-09,0.466146,0.467448,0.466146,0.466146,0.265205,13632000
1980-09-10,0.463542,0.463542,0.460938,0.460938,0.262242,10099200
1980-09-11,0.463542,0.464844,0.463542,0.463542,0.263724,5990400
1980-09-12,0.463542,0.463542,0.462240,0.462240,0.262983,4800000
1980-09-15,0.458333,0.458333,0.457031,0.457031,0.260020,5337600
1980-09-16,0.470052,0.471354,0.470052,0.470052,0.267427,9139200
1980-09-17,0.490885,0.492188,0.490885,0.490885,0.279280,11577600
1980-09-18,0.492188,0.493490,0.492188,0.492188,0.280021,14227200
1980-09-19,0.496094,0.497396,0.496094,0.496094,0.282244,6086400
1980-09-22,0.490885,0.490885,0.488281,0.488281,0.277799,8313600
1980-09-23,0.471354,0.471354,0.470052,0.470052,0.267427,7142400
1980-09-24,0.467448,0.467448,0.464844,0.464844,0.264464,10022400
1980-09-25,0.460938,0.460938,0.459635,0.459635,0.261501,11520000
1980-09-26,0.455729,0.455729,0.453125,0.453125,0.257797,9312000
1980-09-29,0.454427,0.455729,0.454427,0.454427,0.258538,3801600
1980-09-30,0.463542,0.466146,0.463542,0.463542,0.263724,6086400
1980-10-01,0.468750,0.470052,0.468750,0.468750,0.266687,5971200
1980-10-02,0.468750,0.470052,0.467448,0.467448,0.265946,4281600
1980-10-03,0.483073,0.484375,0.483073,0.483073,0.274836,5068800
1980-10-06,0.513021,0.515625,0.513021,0.513021,0.291874,10060800
1980-10-07,0.514323,0.516927,0.514323,0.514323,0.292615,9158400
1980-10-08,0.505208,0.505208,0.503906,0.503906,0.286688,25036800
1980-10-09,0.503906,0.505208,0.502604,0.502604,0.285947,8697600
1980-10-10,0.500000,0.500000,0.497396,0.497396,0.282984,6624000
1980-10-13,0.500000,0.502604,0.500000,0.500000,0.284466,3235200
1980-10-14,0.502604,0.507813,0.502604,0.502604,0.285947,6652800
1980-10-15,0.513021,0.515625,0.513021,0.513021,0.291874,4416000
1980-10-16,0.513021,0.515625,0.510417,0.510417,0.290392,5942400
1980-10-17,0.510417,0.510417,0.505208,0.505208,0.287429,6988800
1980-10-20,0.502604,0.502604,0.500000,0.500000,0.284466,6489600
1980-10-21,0.497396,0.497396,0.494792,0.494792,0.281503,8908800
1980-10-22,0.500000,0.502604,0.500000,0.500000,0.284466,5136000
1980-10-23,0.494792,0.494792,0.489583,0.489583,0.278539,3206400
1980-10-24,0.481771,0.481771,0.479167,0.479167,0.272613,4204800
1980-10-27,0.455729,0.455729,0.453125,0.453125,0.257797,5769600
1980-10-28,0.466146,0.471354,0.466146,0.466146,0.265205,4473600
1980-10-29,0.476563,0.479167,0.476563,0.476563,0.271132,6844800
1980-10-30,0.432292,0.432292,0.427083,0.427083,0.242981,54960000
1980-10-31,0.437500,0.440104,0.437500,0.437500,0.248908,16579200
1980-11-03,0.437500,0.440104,0.437500,0.437500,0.248908,18777600
1980-11-05,0.468750,0.471354,0.468750,0.468750,0.266687,16108800
1980-11-06,0.442708,0.442708,0.440104,0.440104,0.250389,20659200
1980-11-07,0.447917,0.453125,0.447917,0.447917,0.254834,7334400
1980-11-10,0.447917,0.450521,0.445313,0.445313,0.253353,8390400
1980-11-11,0.453125,0.455729,0.453125,0.453125,0.257797,8620800
1980-11-12,0.468750,0.471354,0.468750,0.468750,0.266687,13440000
1980-11-13,0.479167,0.481771,0.479167,0.479167,0.272613,9753600
1980-11-14,0.500000,0.505208,0.500000,0.500000,0.284466,12028800
1980-11-17,0.502604,0.505208,0.502604,0.502604,0.285947,8515200
1980-11-18,0.515625,0.518229,0.515625,0.515625,0.293355,8467200
1980-11-19,0.510417,0.510417,0.507813,0.507813,0.288911,10387200
1980-11-20,0.505208,0.505208,0.502604,0.502604,0.285947,11251200
1980-11-21,0.497396,0.497396,0.494792,0.494792,0.281503,10684800
1980-11-24,0.492188,0.492188,0.486979,0.486979,0.277058,8688000
1980-11-25,0.486979,0.489583,0.486979,0.486979,0.277058,5990400
1980-11-26,0.489583,0.492188,0.489583,0.489583,0.278539,5654400
1980-11-28,0.489583,0.489583,0.484375,0.484375,0.275576,5088000
1980-12-01,0.453125,0.453125,0.447917,0.447917,0.254834,5328000
1980-12-02,0.447917,0.453125,0.447917,0.447917,0.254834,12768000
1980-12-03,0.453125,0.458333,0.453125,0.453125,0.257797,7478400
1980-12-04,0.462240,0.466146,0.462240,0.462240,0.262983,9398400
1980-12-05,0.434896,0.434896,0.432292,0.432292,0.245945,12278400
1980-12-08,0.419271,0.419271,0.416667,0.416667,0.237055,13363200
1980-12-09,0.434896,0.440104,0.434896,0.434896,0.247426,20572800
1980-12-10,0.432292,0.432292,0.429688,0.429688,0.244463,17558400
1980-12-11,0.421875,0.421875,0.416667,0.416667,0.237055,23481600
1980-12-12,0.429688,0.432292,0.429688,0.429688,0.244463,12460800
1980-12-15,0.429688,0.432292,0.429688,0.429688,0.244463,8544000
1980-12-16,0.432292,0.437500,0.432292,0.432292,0.245945,16425600
1980-12-17,0.427083,0.427083,0.424479,0.424479,0.241500,15753600
1980-12-18,0.424479,0.427083,0.421875,0.421875,0.240018,18508800
1980-12-19,0.406250,0.406250,0.401042,0.401042,0.228166,31900800
1980-12-22,0.401042,0.403646,0.401042,0.401042,0.228166,19526400
1980-12-23,0.408854,0.411458,0.408854,0.408854,0.232610,17145600
1980-12-24,0.416667,0.421875,0.416667,0.416667,0.237055,11808000
1980-12-26,0.427083,0.432292,0.427083,0.427083,0.242981,4300800
1980-12-29,0.416667,0.416667,0.414063,0.414063,0.235574,15782400
1980-12-30,0.419271,0.421875,0.419271,0.419271,0.238537,8131200
1980-12-31,0.419271,0.424479,0.419271,0.419271,0.238537,6624000
1981-01-02,0.419271,0.424479,0.419271,0.419271,0.238537,7795200
1981-01-05,0.434896,0.440104,0.434896,0.434896,0.247426,9187200
1981-01-06,0.427083,0.427083,0.424479,0.424479,0.241500,16099200
1981-01-07,0.414063,0.414063,0.411458,0.411458,0.234092,16857600
1981-01-08,0.406250,0.406250,0.403646,0.403646,0.229647,12556800
1981-01-09,0.403646,0.406250,0.403646,0.403646,0.229647,8332800
1981-01-12,0.398438,0.398438,0.395833,0.395833,0.225202,13574400
1981-01-13,0.395833,0.395833,0.393229,0.393229,0.223720,14630400
1981-01-14,0.395833,0.401042,0.395833,0.395833,0.225202,5702400
1981-01-15,0.398438,0.403646,0.398438,0.398438,0.226684,10051200
1981-01-16,0.416667,0.419271,0.416667,0.416667,0.237055,12768000
1981-01-19,0.416667,0.419271,0.416667,0.416667,0.237055,7180800
1981-01-20,0.406250,0.406250,0.403646,0.403646,0.229647,7017600
1981-01-21,0.403646,0.403646,0.401042,0.401042,0.228166,8976000
1981-01-22,0.401042,0.406250,0.401042,0.401042,0.228166,7286400
1981-01-23,0.408854,0.411458,0.408854,0.408854,0.232610,8803200
1981-01-26,0.401042,0.401042,0.398438,0.398438,0.226684,11760000
1981-01-27,0.398438,0.398438,0.395833,0.395833,0.225202,10070400
1981-01-28,0.395833,0.398438,0.395833,0.395833,0.225202,6681600
1981-01-29,0.395833,0.398438,0.395833,0.395833,0.225202,7516800
1981-01-30,0.390625,0.390625,0.388021,0.388021,0.220757,8956800
1981-02-02,0.377604,0.377604,0.375000,0.375000,0.213349,17433600
1981-02-03,0.390625,0.393229,0.390625,0.390625,0.222239,11328000
1981-02-04,0.401042,0.406250,0.401042,0.401042,0.228166,8448000
1981-02-05,0.411458,0.414063,0.411458,0.411458,0.234092,11702400
1981-02-06,0.416667,0.421875,0.416667,0.416667,0.237055,10963200
1981-02-09,0.416667,0.421875,0.416667,0.416667,0.237055,9312000
1981-02-10,0.421875,0.424479,0.421875,0.421875,0.240018,7132800
1981-02-11,0.416667,0.416667,0.414063,0.414063,0.235574,6374400
1981-02-12,0.403646,0.403646,0.401042,0.401042,0.228166,6873600
1981-02-13,0.401042,0.403646,0.401042,0.401042,0.228166,5577600
1981-02-17,0.411458,0.416667,0.411458,0.411458,0.234092,4819200
1981-02-18,0.414063,0.416667,0.414063,0.414063,0.235574,11040000
1981-02-19,0.414063,0.416667,0.414063,0.414063,0.235574,13948800
1981-02-20,0.398438,0.398438,0.395833,0.395833,0.225202,16099200
1981-02-23,0.393229,0.393229,0.390625,0.390625,0.222239,12768000
1981-02-24,0.390625,0.390625,0.388021,0.388021,0.220757,18921600
1981-02-25,0.354167,0.354167,0.348958,0.348958,0.198533,77721600
1981-02-26,0.346354,0.346354,0.343750,0.343750,0.195570,32524800
1981-02-27,0.364583,0.367188,0.364583,0.364583,0.207423,36057600
1981-03-02,0.375000,0.380208,0.375000,0.375000,0.213349,19113600
1981-03-03,0.369792,0.369792,0.367188,0.367188,0.208905,21110400
1981-03-04,0.364583,0.364583,0.361979,0.361979,0.205941,17625600
1981-03-05,0.354167,0.354167,0.351563,0.351563,0.200015,8361600
1981-03-06,0.351563,0.354167,0.351563,0.351563,0.200015,14342400
1981-03-09,0.351563,0.354167,0.351563,0.351563,0.200015,10041600
1981-03-10,0.356771,0.359375,0.356771,0.356771,0.202978,10646400
1981-03-11,0.346354,0.346354,0.341146,0.341146,0.194089,16310400
1981-03-12,0.359375,0.364583,0.359375,0.359375,0.204460,9216000
1981-03-13,0.364583,0.367188,0.364583,0.364583,0.207423,10569600
1981-03-16,0.367188,0.369792,0.367188,0.367188,0.208905,13670400
1981-03-17,0.354167,0.354167,0.351563,0.351563,0.200015,17577600
1981-03-18,0.356771,0.359375,0.356771,0.356771,0.202978,20755200
1981-03-19,0.356771,0.356771,0.354167,0.354167,0.201497,8572800
1981-03-20,0.364583,0.367188,0.364583,0.364583,0.207423,14764800
1981-03-23,0.367188,0.372396,0.367188,0.367188,0.208905,8054400
1981-03-24,0.369792,0.372396,0.369792,0.369792,0.210386,14227200
1981-03-25,0.385417,0.388021,0.385417,0.385417,0.219276,11875200
1981-03-26,0.382813,0.382813,0.380208,0.380208,0.216312,15964800
1981-03-27,0.380208,0.382813,0.380208,0.380208,0.216312,17241600
1981-03-30,0.380208,0.382813,0.380208,0.380208,0.216312,5318400
1981-03-31,0.380208,0.380208,0.377604,0.377604,0.214831,4742400
1981-04-01,0.380208,0.382813,0.380208,0.380208,0.216312,8246400
1981-04-02,0.382813,0.385417,0.382813,0.382813,0.217794,9792000
1981-04-03,0.382813,0.382813,0.377604,0.377604,0.214831,13968000
1981-04-06,0.377604,0.377604,0.375000,0.375000,0.213349,10358400
1981-04-07,0.372396,0.372396,0.367188,0.367188,0.208905,19910400
1981-04-08,0.369792,0.372396,0.369792,0.369792,0.210386,33004800
1981-04-09,0.369792,0.369792,0.367188,0.367188,0.208905,14505600
1981-04-10,0.375000,0.380208,0.375000,0.375000,0.213349,12000000
1981-04-13,0.398438,0.401042,0.398438,0.398438,0.226684,8256000
1981-04-14,0.401042,0.403646,0.401042,0.401042,0.228166,8668800
1981-04-15,0.403646,0.406250,0.403646,0.403646,0.229647,8889600
1981-04-16,0.408854,0.411458,0.408854,0.408854,0.232610,37344000
1981-04-20,0.408854,0.411458,0.408854,0.408854,0.232610,6758400
1981-04-21,0.416667,0.419271,0.416667,0.416667,0.237055,12691200
1981-04-22,0.421875,0.424479,0.421875,0.421875,0.240018,14544000
1981-04-23,0.419271,0.419271,0.414063,0.414063,0.235574,5760000
1981-04-24,0.416667,0.419271,0.416667,0.416667,0.237055,18451200
1981-04-27,0.414063,0.414063,0.408854,0.408854,0.232610,9062400
1981-04-28,0.408854,0.408854,0.403646,0.403646,0.229647,14774400
1981-04-29,0.401042,0.401042,0.398438,0.398438,0.226684,11712000
1981-04-30,0.395833,0.395833,0.393229,0.393229,0.223720,7852800
1981-05-01,0.393229,0.393229,0.390625,0.390625,0.222239,13948800
1981-05-04,0.385417,0.385417,0.382813,0.382813,0.217794,7977600
1981-05-05,0.382813,0.382813,0.380208,0.380208,0.216312,7324800
1981-05-06,0.380208,0.382813,0.380208,0.380208,0.216312,5443200
1981-05-07,0.380208,0.382813,0.380208,0.380208,0.216312,6307200
1981-05-08,0.380208,0.382813,0.380208,0.380208,0.216312,14294400
1981-05-11,0.372396,0.372396,0.369792,0.369792,0.210386,6624000
1981-05-12,0.369792,0.372396,0.369792,0.369792,0.210386,6662400
1981-05-13,0.369792,0.369792,0.367188,0.367188,0.208905,4752000
1981-05-14,0.375000,0.377604,0.375000,0.375000,0.213349,10608000
1981-05-15,0.377604,0.380208,0.377604,0.377604,0.214831,10176000
1981-05-18,0.377604,0.380208,0.377604,0.377604,0.214831,10771200
1981-05-19,0.377604,0.377604,0.372396,0.372396,0.211868,10262400
1981-05-20,0.388021,0.390625,0.388021,0.388021,0.220757,9628800
1981-05-21,0.390625,0.393229,0.390625,0.390625,0.222239,10137600
1981-05-22,0.393229,0.395833,0.393229,0.393229,0.223720,15014400
1981-05-26,0.406250,0.408854,0.406250,0.406250,0.231128,13814400
1981-05-27,0.427083,0.429688,0.427083,0.427083,0.242981,14918400
1981-05-28,0.432292,0.437500,0.432292,0.432292,0.245945,14726400
1981-05-29,0.429688,0.429688,0.427083,0.427083,0.242981,27091200
1981-06-01,0.424479,0.424479,0.419271,0.419271,0.238537,11155200
1981-06-02,0.406250,0.406250,0.403646,0.403646,0.229647,10896000
1981-06-03,0.398438,0.398438,0.395833,0.395833,0.225202,13766400
1981-06-04,0.390625,0.390625,0.388021,0.388021,0.220757,8601600
1981-06-05,0.388021,0.388021,0.385417,0.385417,0.219276,8419200
1981-06-08,0.382813,0.382813,0.380208,0.380208,0.216312,4233600
1981-06-09,0.380208,0.380208,0.377604,0.377604,0.214831,5865600
1981-06-10,0.377604,0.377604,0.375000,0.375000,0.213349,10780800
1981-06-11,0.385417,0.388021,0.385417,0.385417,0.219276,10320000
1981-06-12,0.390625,0.393229,0.390625,0.390625,0.222239,11241600
1981-06-15,0.385417,0.385417,0.380208,0.380208,0.216312,7324800
1981-06-16,0.375000,0.375000,0.369792,0.369792,0.210386,18537600
1981-06-17,0.369792,0.372396,0.369792,0.369792,0.210386,7929600
1981-06-18,0.364583,0.364583,0.361979,0.361979,0.205941,12499200
1981-06-19,0.364583,0.369792,0.364583,0.364583,0.207423,10963200
1981-06-22,0.364583,0.367188,0.361979,0.361979,0.205941,3446400
1981-06-23,0.367188,0.369792,0.367188,0.367188,0.208905,9868800
1981-06-24,0.367188,0.369792,0.367188,0.367188,0.208905,4521600
1981-06-25,0.367188,0.367188,0.361979,0.361979,0.205941,4041600
1981-06-26,0.390625,0.393229,0.390625,0.390625,0.222239,15321600
1981-06-29,0.393229,0.395833,0.393229,0.393229,0.223720,14976000
1981-06-30,0.377604,0.377604,0.375000,0.375000,0.213349,10243200
1981-07-01,0.369792,0.369792,0.367188,0.367188,0.208905,11414400
1981-07-02,0.354167,0.354167,0.351563,0.351563,0.200015,17097600
1981-07-06,0.351563,0.351563,0.348958,0.348958,0.198533,13142400
1981-07-07,0.341146,0.341146,0.338542,0.338542,0.192607,9484800
1981-07-08,0.341146,0.343750,0.341146,0.341146,0.194089,13977600
1981-07-09,0.348958,0.354167,0.348958,0.348958,0.198533,10329600
1981-07-10,0.356771,0.359375,0.356771,0.356771,0.202978,7238400
1981-07-13,0.356771,0.359375,0.356771,0.356771,0.202978,3446400
1981-07-14,0.354167,0.354167,0.351563,0.351563,0.200015,9676800
1981-07-15,0.359375,0.361979,0.359375,0.359375,0.204460,6902400
1981-07-16,0.372396,0.375000,0.372396,0.372396,0.211868,8448000
1981-07-17,0.375000,0.377604,0.375000,0.375000,0.213349,6748800
1981-07-20,0.364583,0.364583,0.359375,0.359375,0.204460,9792000
1981-07-21,0.351563,0.351563,0.348958,0.348958,0.198533,7593600
1981-07-22,0.348958,0.348958,0.343750,0.343750,0.195570,6460800
1981-07-23,0.348958,0.351563,0.348958,0.348958,0.198533,7612800
1981-07-24,0.348958,0.351563,0.348958,0.348958,0.198533,4358400
1981-07-27,0.359375,0.361979,0.359375,0.359375,0.204460,6172800
1981-07-28,0.354167,0.354167,0.351563,0.351563,0.200015,8400000
1981-07-29,0.351563,0.354167,0.351563,0.351563,0.200015,5174400
1981-07-30,0.348958,0.348958,0.346354,0.346354,0.197052,7190400
1981-07-31,0.351563,0.354167,0.351563,0.351563,0.200015,8745600
1981-08-03,0.348958,0.348958,0.346354,0.346354,0.197052,4694400
1981-08-04,0.341146,0.341146,0.338542,0.338542,0.192607,12451200
1981-08-05,0.338542,0.341146,0.338542,0.338542,0.192607,6249600
1981-08-06,0.338542,0.343750,0.338542,0.338542,0.192607,13315200
1981-08-07,0.330729,0.330729,0.328125,0.328125,0.186681,4444800
1981-08-10,0.328125,0.328125,0.328125,0.328125,0.186681,0
1981-08-11,0.333333,0.335938,0.333333,0.333333,0.189644,7939200
1981-08-12,0.325521,0.325521,0.322917,0.322917,0.183718,4041600
1981-08-13,0.328125,0.330729,0.328125,0.328125,0.186681,8083200
1981-08-14,0.322917,0.322917,0.320313,0.320313,0.182236,5616000
1981-08-17,0.320313,0.320313,0.317708,0.317708,0.180754,5328000
1981-08-18,0.317708,0.320313,0.315104,0.315104,0.179273,4857600
1981-08-19,0.320313,0.322917,0.320313,0.320313,0.182236,3484800
1981-08-20,0.328125,0.330729,0.328125,0.328125,0.186681,5577600
1981-08-21,0.317708,0.317708,0.315104,0.315104,0.179273,8476800
1981-08-24,0.312500,0.312500,0.309896,0.309896,0.176310,6441600
1981-08-25,0.309896,0.309896,0.304688,0.304688,0.173347,13132800
1981-08-26,0.299479,0.299479,0.296875,0.296875,0.168902,8035200
1981-08-27,0.294271,0.294271,0.291667,0.291667,0.165939,15868800
1981-08-28,0.291667,0.294271,0.291667,0.291667,0.165939,19776000
1981-08-31,0.291667,0.294271,0.291667,0.291667,0.165939,5510400
1981-09-01,0.296875,0.302083,0.296875,0.296875,0.168902,5856000
1981-09-02,0.296875,0.296875,0.291667,0.291667,0.165939,8188800
1981-09-03,0.281250,0.281250,0.276042,0.276042,0.157049,30518400
1981-09-04,0.283854,0.286458,0.283854,0.283854,0.161494,10867200
1981-09-08,0.273438,0.273438,0.270833,0.270833,0.154086,8352000
1981-09-09,0.281250,0.286458,0.281250,0.281250,0.160012,7113600
1981-09-10,0.294271,0.299479,0.294271,0.294271,0.167420,7392000
1981-09-11,0.312500,0.315104,0.312500,0.312500,0.177791,10540800
1981-09-14,0.304688,0.304688,0.302083,0.302083,0.171865,9369600
1981-09-15,0.286458,0.286458,0.283854,0.283854,0.161494,9888000
1981-09-16,0.278646,0.278646,0.276042,0.276042,0.157049,15100800
1981-09-17,0.265625,0.265625,0.263021,0.263021,0.149641,21830400
1981-09-18,0.265625,0.268229,0.265625,0.265625,0.151122,15580800
1981-09-21,0.270833,0.273438,0.270833,0.270833,0.154086,8419200
1981-09-22,0.263021,0.263021,0.260417,0.260417,0.148159,11520000
1981-09-23,0.255208,0.255208,0.252604,0.252604,0.143714,27763200
1981-09-24,0.250000,0.250000,0.247396,0.247396,0.140751,20256000
1981-09-25,0.239583,0.239583,0.236979,0.236979,0.134825,12662400
1981-09-28,0.247396,0.250000,0.247396,0.247396,0.140751,12835200
1981-09-29,0.252604,0.255208,0.252604,0.252604,0.143714,11568000
1981-09-30,0.252604,0.255208,0.252604,0.252604,0.143714,12499200
1981-10-01,0.252604,0.255208,0.252604,0.252604,0.143714,6681600
1981-10-02,0.260417,0.265625,0.260417,0.260417,0.148159,10732800
1981-10-05,0.276042,0.278646,0.276042,0.276042,0.157049,12652800
1981-10-06,0.265625,0.265625,0.263021,0.263021,0.149641,16569600
1981-10-07,0.265625,0.270833,0.265625,0.265625,0.151122,9494400
1981-10-08,0.265625,0.270833,0.265625,0.265625,0.151122,30288000
1981-10-09,0.265625,0.265625,0.263021,0.263021,0.149641,16694400
1981-10-12,0.263021,0.265625,0.263021,0.263021,0.149641,10156800
1981-10-13,0.268229,0.270833,0.268229,0.268229,0.152604,7315200
1981-10-14,0.260417,0.260417,0.257813,0.257813,0.146678,4320000
1981-10-15,0.257813,0.263021,0.257813,0.257813,0.146678,5452800
1981-10-16,0.257813,0.260417,0.257813,0.257813,0.146678,7132800
1981-10-19,0.255208,0.255208,0.252604,0.252604,0.143714,9888000
1981-10-20,0.252604,0.257813,0.252604,0.252604,0.143714,11241600
1981-10-21,0.263021,0.265625,0.263021,0.263021,0.149641,11961600
1981-10-22,0.260417,0.260417,0.257813,0.257813,0.146678,19507200
1981-10-23,0.257813,0.260417,0.257813,0.257813,0.146678,9436800
1981-10-26,0.257813,0.260417,0.257813,0.257813,0.146678,8380800
1981-10-27,0.265625,0.268229,0.265625,0.265625,0.151122,14121600
1981-10-28,0.278646,0.281250,0.278646,0.278646,0.158531,13756800
1981-10-29,0.278646,0.278646,0.276042,0.276042,0.157049,11721600
1981-10-30,0.296875,0.299479,0.296875,0.296875,0.168902,9139200
1981-11-02,0.299479,0.302083,0.299479,0.299479,0.170383,12336000
1981-11-03,0.307292,0.309896,0.307292,0.307292,0.174828,13622400
1981-11-04,0.302083,0.302083,0.299479,0.299479,0.170383,8505600
1981-11-05,0.302083,0.304688,0.302083,0.302083,0.171865,11731200
1981-11-06,0.302083,0.304688,0.302083,0.302083,0.171865,15571200
1981-11-09,0.304688,0.307292,0.304688,0.304688,0.173347,7699200
1981-11-10,0.304688,0.304688,0.302083,0.302083,0.171865,9984000
1981-11-11,0.299479,0.299479,0.296875,0.296875,0.168902,9724800
1981-11-12,0.296875,0.299479,0.296875,0.296875,0.168902,11020800
1981-11-13,0.283854,0.283854,0.278646,0.278646,0.158531,9513600
1981-11-16,0.273438,0.273438,0.270833,0.270833,0.154086,5721600
1981-11-17,0.276042,0.278646,0.276042,0.276042,0.157049,9302400
1981-11-18,0.265625,0.265625,0.263021,0.263021,0.149641,11260800
1981-11-19,0.263021,0.263021,0.260417,0.260417,0.148159,20745600
1981-11-20,0.257813,0.257813,0.252604,0.252604,0.143714,10867200
1981-11-23,0.255208,0.257813,0.255208,0.255208,0.145196,8995200
1981-11-24,0.255208,0.257813,0.255208,0.255208,0.145196,9504000
1981-11-25,0.252604,0.252604,0.250000,0.250000,0.142233,11644800
1981-11-27,0.250000,0.252604,0.250000,0.250000,0.142233,5404800
1981-11-30,0.260417,0.263021,0.260417,0.260417,0.148159,10761600
1981-12-01,0.260417,0.263021,0.260417,0.260417,0.148159,6748800
1981-12-02,0.263021,0.265625,0.263021,0.263021,0.149641,16176000
1981-12-03,0.263021,0.263021,0.260417,0.260417,0.148159,9091200
1981-12-04,0.263021,0.265625,0.263021,0.263021,0.149641,16838400
1981-12-07,0.257813,0.257813,0.255208,0.255208,0.145196,12115200
1981-12-08,0.255208,0.257813,0.255208,0.255208,0.145196,6556800
1981-12-09,0.257813,0.260417,0.257813,0.257813,0.146678,6278400
1981-12-10,0.265625,0.268229,0.265625,0.265625,0.151122,7161600
1981-12-11,0.265625,0.265625,0.263021,0.263021,0.149641,9139200
1981-12-14,0.257813,0.257813,0.255208,0.255208,0.145196,10425600
1981-12-15,0.255208,0.257813,0.255208,0.255208,0.145196,15561600
1981-12-16,0.255208,0.257813,0.255208,0.255208,0.145196,4300800
1981-12-17,0.242188,0.242188,0.239583,0.239583,0.136306,26832000
1981-12-18,0.250000,0.252604,0.250000,0.250000,0.142233,20774400
1981-12-21,0.250000,0.252604,0.250000,0.250000,0.142233,17308800
1981-12-22,0.255208,0.257813,0.255208,0.255208,0.145196,15244800
1981-12-23,0.252604,0.252604,0.250000,0.250000,0.142233,12662400
1981-12-24,0.250000,0.250000,0.247396,0.247396,0.140751,3177600
1981-12-28,0.247396,0.247396,0.244792,0.244792,0.139270,20073600
1981-12-29,0.236979,0.236979,0.234375,0.234375,0.133343,20668800
1981-12-30,0.239583,0.242188,0.239583,0.239583,0.136306,12700800
1981-12-31,0.236979,0.236979,0.234375,0.234375,0.133343,11088000
1982-01-04,0.236979,0.239583,0.236979,0.236979,0.134825,10646400
1982-01-05,0.236979,0.239583,0.234375,0.234375,0.133343,11683200
1982-01-06,0.234375,0.234375,0.229167,0.229167,0.130380,9331200
1982-01-07,0.226563,0.226563,0.221354,0.221354,0.125935,14208000
1982-01-08,0.221354,0.226563,0.221354,0.221354,0.125935,17971200
1982-01-11,0.221354,0.223958,0.221354,0.221354,0.125935,17030400
1982-01-12,0.221354,0.221354,0.218750,0.218750,0.124454,61612800
1982-01-13,0.218750,0.218750,0.216146,0.216146,0.122972,9772800
1982-01-14,0.218750,0.221354,0.218750,0.218750,0.124454,13065600
1982-01-15,0.234375,0.236979,0.234375,0.234375,0.133343,22608000
1982-01-18,0.247396,0.250000,0.247396,0.247396,0.140751,12163200
1982-01-19,0.236979,0.236979,0.234375,0.234375,0.133343,12960000
1982-01-20,0.239583,0.242188,0.239583,0.239583,0.136306,7296000
1982-01-21,0.263021,0.268229,0.263021,0.263021,0.149641,17212800
1982-01-22,0.257813,0.257813,0.252604,0.252604,0.143714,26140800
1982-01-25,0.255208,0.260417,0.255208,0.255208,0.145196,16358400
1982-01-26,0.270833,0.276042,0.270833,0.270833,0.154086,18998400
1982-01-27,0.276042,0.281250,0.276042,0.276042,0.157049,23932800
1982-01-28,0.268229,0.268229,0.265625,0.265625,0.151122,32707200
1982-01-29,0.270833,0.273438,0.270833,0.270833,0.154086,19603200
1982-02-01,0.263021,0.263021,0.260417,0.260417,0.148159,12960000
1982-02-02,0.263021,0.265625,0.263021,0.263021,0.149641,10752000
1982-02-03,0.263021,0.265625,0.263021,0.263021,0.149641,8947200
1982-02-04,0.263021,0.263021,0.257813,0.257813,0.146678,10464000
1982-02-05,0.265625,0.270833,0.265625,0.265625,0.151122,11318400
1982-02-08,0.260417,0.260417,0.257813,0.257813,0.146678,14179200
1982-02-09,0.257813,0.257813,0.255208,0.255208,0.145196,14889600
1982-02-10,0.255208,0.257813,0.255208,0.255208,0.145196,7478400
1982-02-11,0.255208,0.255208,0.252604,0.252604,0.143714,6892800
1982-02-12,0.255208,0.257813,0.255208,0.255208,0.145196,2592000
1982-02-16,0.255208,0.255208,0.252604,0.252604,0.143714,4723200
1982-02-17,0.257813,0.260417,0.257813,0.257813,0.146678,6307200
1982-02-18,0.260417,0.263021,0.260417,0.260417,0.148159,9302400
1982-02-19,0.260417,0.260417,0.257813,0.257813,0.146678,11846400
1982-02-22,0.255208,0.255208,0.252604,0.252604,0.143714,14966400
1982-02-23,0.250000,0.250000,0.247396,0.247396,0.140751,20294400
1982-02-24,0.257813,0.260417,0.257813,0.257813,0.146678,47193600
1982-02-25,0.265625,0.268229,0.265625,0.265625,0.151122,14208000
1982-02-26,0.265625,0.268229,0.265625,0.265625,0.151122,8764800
1982-03-01,0.276042,0.278646,0.276042,0.276042,0.157049,13574400
1982-03-02,0.276042,0.278646,0.276042,0.276042,0.157049,16876800
1982-03-03,0.270833,0.270833,0.268229,0.268229,0.152604,17030400
1982-03-04,0.268229,0.268229,0.265625,0.265625,0.151122,13862400
1982-03-05,0.255208,0.255208,0.252604,0.252604,0.143714,15504000
1982-03-08,0.244792,0.244792,0.242188,0.242188,0.137788,19065600
1982-03-09,0.257813,0.260417,0.257813,0.257813,0.146678,9408000
1982-03-10,0.257813,0.260417,0.257813,0.257813,0.146678,10886400
1982-03-11,0.255208,0.255208,0.252604,0.252604,0.143714,9724800
1982-03-12,0.239583,0.239583,0.236979,0.236979,0.134825,14035200
1982-03-15,0.244792,0.247396,0.244792,0.244792,0.139270,11750400
1982-03-16,0.252604,0.255208,0.252604,0.252604,0.143714,12096000
1982-03-17,0.263021,0.265625,0.263021,0.263021,0.149641,10060800
1982-03-18,0.276042,0.278646,0.276042,0.276042,0.157049,19526400
1982-03-19,0.283854,0.286458,0.283854,0.283854,0.161494,34704000
1982-03-22,0.294271,0.296875,0.294271,0.294271,0.167420,17952000
1982-03-23,0.294271,0.294271,0.291667,0.291667,0.165939,15638400
1982-03-24,0.289063,0.289063,0.286458,0.286458,0.162975,16848000
1982-03-25,0.286458,0.289063,0.286458,0.286458,0.162975,9148800
1982-03-26,0.286458,0.289063,0.286458,0.286458,0.162975,8563200
1982-03-29,0.291667,0.294271,0.291667,0.291667,0.165939,20841600
1982-03-30,0.294271,0.296875,0.294271,0.294271,0.167420,10924800
1982-03-31,0.299479,0.302083,0.299479,0.299479,0.170383,17529600
1982-04-01,0.302083,0.307292,0.302083,0.302083,0.171865,17404800
1982-04-02,0.309896,0.312500,0.309896,0.309896,0.176310,25948800
1982-04-05,0.304688,0.304688,0.302083,0.302083,0.171865,12460800
1982-04-06,0.302083,0.304688,0.299479,0.299479,0.170383,10838400
1982-04-07,0.299479,0.299479,0.294271,0.294271,0.167420,11644800
1982-04-08,0.311198,0.315104,0.311198,0.311198,0.177050,40041600
1982-04-12,0.322917,0.325521,0.322917,0.322917,0.183718,31046400
1982-04-13,0.330729,0.333333,0.330729,0.330729,0.188162,33187200
1982-04-14,0.330729,0.333333,0.330729,0.330729,0.188162,28732800
1982-04-15,0.335938,0.338542,0.335938,0.335938,0.191126,18355200
1982-04-16,0.338542,0.341146,0.338542,0.338542,0.192607,28742400
1982-04-19,0.341146,0.343750,0.341146,0.341146,0.194089,14083200
1982-04-20,0.325521,0.325521,0.322917,0.322917,0.183718,39398400
1982-04-21,0.322917,0.328125,0.322917,0.322917,0.183718,20092800
1982-04-22,0.335938,0.338542,0.335938,0.335938,0.191126,46377600
1982-04-23,0.335938,0.335938,0.333333,0.333333,0.189644,17520000
1982-04-26,0.338542,0.341146,0.338542,0.338542,0.192607,17913600
1982-04-27,0.333333,0.333333,0.330729,0.330729,0.188162,20601600
1982-04-28,0.333333,0.335938,0.333333,0.333333,0.189644,49372800
1982-04-29,0.333333,0.333333,0.330729,0.330729,0.188162,21552000
1982-04-30,0.330729,0.330729,0.328125,0.328125,0.186681,12297600
1982-05-03,0.328125,0.330729,0.328125,0.328125,0.186681,13123200
1982-05-04,0.330729,0.335938,0.330729,0.330729,0.188162,12912000
1982-05-05,0.338542,0.343750,0.338542,0.338542,0.192607,22905600
1982-05-06,0.346354,0.348958,0.346354,0.346354,0.197052,17510400
1982-05-07,0.343750,0.343750,0.341146,0.341146,0.194089,25920000
1982-05-10,0.335938,0.335938,0.333333,0.333333,0.189644,14083200
1982-05-11,0.330729,0.330729,0.328125,0.328125,0.186681,20976000
1982-05-12,0.322917,0.322917,0.320313,0.320313,0.182236,35520000
1982-05-13,0.333333,0.335938,0.333333,0.333333,0.189644,40262400
1982-05-14,0.356771,0.359375,0.356771,0.356771,0.202978,31161600
1982-05-17,0.348958,0.348958,0.346354,0.346354,0.197052,16857600
1982-05-18,0.341146,0.341146,0.338542,0.338542,0.192607,18940800
1982-05-19,0.333333,0.333333,0.330729,0.330729,0.188162,13718400
1982-05-20,0.328125,0.328125,0.322917,0.322917,0.183718,25747200
1982-05-21,0.320313,0.320313,0.317708,0.317708,0.180754,9600000
1982-05-24,0.317708,0.320313,0.317708,0.317708,0.180754,6931200
1982-05-25,0.312500,0.312500,0.309896,0.309896,0.176310,11289600
1982-05-26,0.312500,0.315104,0.312500,0.312500,0.177791,14275200
1982-05-27,0.317708,0.320313,0.317708,0.317708,0.180754,22560000
1982-05-28,0.317708,0.320313,0.315104,0.315104,0.179273,10137600
1982-06-01,0.309896,0.309896,0.307292,0.307292,0.174828,9024000
1982-06-02,0.309896,0.312500,0.309896,0.309896,0.176310,8275200
1982-06-03,0.317708,0.320313,0.317708,0.317708,0.180754,10070400
1982-06-04,0.315104,0.315104,0.312500,0.312500,0.177791,6288000
1982-06-07,0.312500,0.315104,0.312500,0.312500,0.177791,12643200
1982-06-08,0.307292,0.307292,0.304688,0.304688,0.173347,19190400
1982-06-09,0.296875,0.296875,0.294271,0.294271,0.167420,19814400
1982-06-10,0.299479,0.302083,0.299479,0.299479,0.170383,16012800
1982-06-11,0.312500,0.315104,0.312500,0.312500,0.177791,35836800
1982-06-14,0.312500,0.312500,0.309896,0.309896,0.176310,8592000
1982-06-15,0.315104,0.317708,0.315104,0.315104,0.179273,25094400
1982-06-16,0.325521,0.328125,0.325521,0.325521,0.185199,7248000
1982-06-17,0.320313,0.320313,0.315104,0.315104,0.179273,15264000
1982-06-18,0.307292,0.307292,0.302083,0.302083,0.171865,24211200
1982-06-21,0.302083,0.304688,0.299479,0.299479,0.170383,12345600
1982-06-22,0.312500,0.315104,0.312500,0.312500,0.177791,11721600
1982-06-23,0.328125,0.330729,0.328125,0.328125,0.186681,11318400
1982-06-24,0.322917,0.322917,0.320313,0.320313,0.182236,29414400
1982-06-25,0.320313,0.320313,0.317708,0.317708,0.180754,29164800
1982-06-28,0.325521,0.328125,0.325521,0.325521,0.185199,4819200
1982-06-29,0.325521,0.325521,0.322917,0.322917,0.183718,8822400
1982-06-30,0.325521,0.328125,0.325521,0.325521,0.185199,10377600
1982-07-01,0.325521,0.328125,0.322917,0.322917,0.183718,11203200
1982-07-02,0.317708,0.317708,0.315104,0.315104,0.179273,19622400
1982-07-06,0.315104,0.315104,0.312500,0.312500,0.177791,12259200
1982-07-07,0.307292,0.307292,0.304688,0.304688,0.173347,31948800
1982-07-08,0.304688,0.307292,0.304688,0.304688,0.173347,36643200
1982-07-09,0.320313,0.322917,0.320313,0.320313,0.182236,24489600
1982-07-12,0.325521,0.328125,0.325521,0.325521,0.185199,36249600
1982-07-13,0.325521,0.330729,0.325521,0.325521,0.185199,31948800
1982-07-14,0.325521,0.328125,0.325521,0.325521,0.185199,12729600
1982-07-15,0.333333,0.335938,0.333333,0.333333,0.189644,24787200
1982-07-16,0.346354,0.348958,0.346354,0.346354,0.197052,14236800
1982-07-19,0.346354,0.346354,0.343750,0.343750,0.195570,13286400
1982-07-20,0.351563,0.354167,0.351563,0.351563,0.200015,9388800
1982-07-21,0.351563,0.351563,0.348958,0.348958,0.198533,16588800
1982-07-22,0.343750,0.343750,0.341146,0.341146,0.194089,11212800
1982-07-23,0.341146,0.343750,0.341146,0.341146,0.194089,16387200
1982-07-26,0.341146,0.343750,0.338542,0.338542,0.192607,3398400
1982-07-27,0.343750,0.346354,0.343750,0.343750,0.195570,16694400
1982-07-28,0.343750,0.343750,0.341146,0.341146,0.194089,14572800
1982-07-29,0.341146,0.343750,0.341146,0.341146,0.194089,15696000
1982-07-30,0.338542,0.338542,0.335938,0.335938,0.191126,13680000
1982-08-02,0.341146,0.343750,0.341146,0.341146,0.194089,14860800
1982-08-03,0.333333,0.333333,0.330729,0.330729,0.188162,23011200
1982-08-04,0.330729,0.333333,0.330729,0.330729,0.188162,13574400
1982-08-05,0.328125,0.328125,0.325521,0.325521,0.185199,23683200
1982-08-06,0.312500,0.312500,0.309896,0.309896,0.176310,29798400
1982-08-09,0.307292,0.307292,0.304688,0.304688,0.173347,29846400
1982-08-10,0.307292,0.309896,0.307292,0.307292,0.174828,16051200
1982-08-11,0.302083,0.302083,0.296875,0.296875,0.168902,19420800
1982-08-12,0.289063,0.289063,0.286458,0.286458,0.162975,23212800
1982-08-13,0.278646,0.278646,0.276042,0.276042,0.157049,64905600
1982-08-16,0.283854,0.286458,0.283854,0.283854,0.161494,43785600
1982-08-17,0.299479,0.302083,0.299479,0.299479,0.170383,55276800
1982-08-18,0.312500,0.315104,0.312500,0.312500,0.177791,70963200
1982-08-19,0.315104,0.317708,0.315104,0.315104,0.179273,43862400
1982-08-20,0.320313,0.322917,0.320313,0.320313,0.182236,27820800
1982-08-23,0.338542,0.341146,0.338542,0.338542,0.192607,36019200
1982-08-24,0.346354,0.348958,0.346354,0.346354,0.197052,67248000
1982-08-25,0.361979,0.364583,0.361979,0.361979,0.205941,50812800
1982-08-26,0.377604,0.380208,0.377604,0.377604,0.214831,91881600
1982-08-27,0.364583,0.364583,0.361979,0.361979,0.205941,51312000
1982-08-30,0.369792,0.372396,0.369792,0.369792,0.210386,20092800
1982-08-31,0.382813,0.385417,0.382813,0.382813,0.217794,32947200
1982-09-01,0.372396,0.372396,0.369792,0.369792,0.210386,22051200
1982-09-02,0.390625,0.393229,0.390625,0.390625,0.222239,43372800
1982-09-03,0.411458,0.416667,0.411458,0.411458,0.234092,50745600
1982-09-07,0.390625,0.390625,0.388021,0.388021,0.220757,59760000
1982-09-08,0.388021,0.388021,0.385417,0.385417,0.219276,38438400
1982-09-09,0.375000,0.375000,0.372396,0.372396,0.211868,27984000
1982-09-10,0.375000,0.377604,0.375000,0.375000,0.213349,37670400
1982-09-13,0.375000,0.375000,0.372396,0.372396,0.211868,16425600
1982-09-14,0.369792,0.369792,0.369792,0.369792,0.210386,51312000
1982-09-15,0.364583,0.364583,0.361979,0.361979,0.205941,50236800
1982-09-16,0.361979,0.361979,0.359375,0.359375,0.204460,32976000
1982-09-17,0.354167,0.354167,0.351563,0.351563,0.200015,42432000
1982-09-20,0.351563,0.354167,0.351563,0.351563,0.200015,18057600
1982-09-21,0.359375,0.361979,0.359375,0.359375,0.204460,38764800
1982-09-22,0.359375,0.359375,0.356771,0.356771,0.202978,101011200
1982-09-23,0.359375,0.361979,0.359375,0.359375,0.204460,40492800
1982-09-24,0.364583,0.367188,0.364583,0.364583,0.207423,43526400
1982-09-27,0.364583,0.364583,0.361979,0.361979,0.205941,15302400
1982-09-28,0.356771,0.356771,0.354167,0.354167,0.201497,18883200
1982-09-29,0.348958,0.348958,0.346354,0.346354,0.197052,45129600
1982-09-30,0.343750,0.343750,0.341146,0.341146,0.194089,26860800
1982-10-01,0.343750,0.346354,0.343750,0.343750,0.195570,29817600
1982-10-04,0.343750,0.346354,0.338542,0.343750,0.195570,11760000
1982-10-05,0.343750,0.356771,0.341146,0.351563,0.200015,12096000
1982-10-06,0.351563,0.367188,0.351563,0.367188,0.208905,27129600
1982-10-07,0.367188,0.380208,0.364583,0.377604,0.214831,52598400
1982-10-08,0.377604,0.380208,0.372396,0.376302,0.214090,75052800
1982-10-11,0.376302,0.382813,0.369792,0.380208,0.216312,37536000
1982-10-12,0.380208,0.388021,0.377604,0.382813,0.217794,47203200
1982-10-13,0.382813,0.395833,0.382813,0.393229,0.223720,25968000
1982-10-14,0.393229,0.395833,0.380208,0.382813,0.217794,35596800
1982-10-15,0.382813,0.385417,0.377604,0.382813,0.217794,25276800
1982-10-18,0.382813,0.393229,0.382813,0.391927,0.222980,15561600
1982-10-19,0.391927,0.395833,0.385417,0.390625,0.222239,32390400
1982-10-20,0.390625,0.395833,0.381510,0.395833,0.225202,28348800
1982-10-21,0.395833,0.406250,0.393229,0.406250,0.231128,41251200
1982-10-22,0.406250,0.432292,0.401042,0.429688,0.244463,35923200
1982-10-25,0.429688,0.429688,0.403646,0.406250,0.231128,51302400
1982-10-26,0.406250,0.408854,0.388021,0.406250,0.231128,18480000
1982-10-27,0.406250,0.416667,0.406250,0.411458,0.234092,17001600
1982-10-28,0.411458,0.414063,0.398438,0.401042,0.228166,16281600
1982-10-29,0.401042,0.401042,0.377604,0.386719,0.220017,20668800
1982-11-01,0.386719,0.388021,0.380208,0.388021,0.220757,37324800
1982-11-02,0.388021,0.398438,0.382813,0.390625,0.222239,21244800
1982-11-03,0.390625,0.421875,0.390625,0.419271,0.238537,27686400
1982-11-04,0.419271,0.429688,0.406250,0.406250,0.231128,38630400
1982-11-05,0.408854,0.416667,0.408854,0.414063,0.235574,34128000
1982-11-08,0.414063,0.416667,0.393229,0.398438,0.226684,22080000
1982-11-09,0.398438,0.419271,0.393229,0.416667,0.237055,32380800
1982-11-10,0.416667,0.429688,0.416667,0.416667,0.237055,18182400
1982-11-11,0.416667,0.419271,0.408854,0.419271,0.238537,20803200
1982-11-12,0.419271,0.424479,0.416667,0.419271,0.238537,19161600
1982-11-15,0.419271,0.419271,0.401042,0.401042,0.228166,12585600
1982-11-16,0.401042,0.401042,0.373698,0.398438,0.226684,28022400
1982-11-17,0.398438,0.408854,0.380208,0.385417,0.219276,37526400
1982-11-18,0.382813,0.382813,0.372396,0.380208,0.216312,69801600
1982-11-19,0.380208,0.382813,0.361979,0.367188,0.208905,43296000
1982-11-22,0.367188,0.372396,0.348958,0.348958,0.198533,48393600
1982-11-23,0.348958,0.354167,0.341146,0.348958,0.198533,56361600
1982-11-24,0.348958,0.356771,0.346354,0.356771,0.202978,30566400
1982-11-26,0.356771,0.372396,0.355469,0.372396,0.211868,19574400
1982-11-29,0.372396,0.377604,0.369792,0.372396,0.211868,43430400
1982-11-30,0.375000,0.401042,0.375000,0.398438,0.226684,47865600
1982-12-01,0.398438,0.408854,0.398438,0.398438,0.226684,24585600
1982-12-02,0.398438,0.401042,0.398438,0.398438,0.226684,14880000
1982-12-03,0.398438,0.408854,0.398438,0.406250,0.231128,19564800
1982-12-06,0.406250,0.419271,0.401042,0.416667,0.237055,29856000
1982-12-07,0.416667,0.427083,0.410156,0.414063,0.235574,49094400
1982-12-08,0.414063,0.416667,0.406250,0.406250,0.231128,35894400
1982-12-09,0.406250,0.406250,0.375000,0.375000,0.213349,61891200
1982-12-10,0.375000,0.377604,0.359375,0.361979,0.205941,40838400
1982-12-13,0.361979,0.372396,0.359375,0.368490,0.209646,18268800
1982-12-14,0.368490,0.380208,0.367188,0.367188,0.208905,46723200
1982-12-15,0.367188,0.372396,0.361979,0.361979,0.205941,27993600
1982-12-16,0.361979,0.380208,0.356771,0.372396,0.211868,31075200
1982-12-17,0.375000,0.390625,0.375000,0.388021,0.220757,25804800
1982-12-20,0.388021,0.401042,0.385417,0.388021,0.220757,26035200
1982-12-21,0.388021,0.390625,0.375000,0.380208,0.216312,50649600
1982-12-22,0.390625,0.414063,0.390625,0.411458,0.234092,71750400
1982-12-23,0.411458,0.424479,0.406250,0.414063,0.235574,73689600
1982-12-27,0.414063,0.414063,0.408854,0.408854,0.232610,39062400
1982-12-28,0.408854,0.411458,0.398438,0.398438,0.226684,44841600
1982-12-29,0.398438,0.401042,0.390625,0.398438,0.226684,20227200
1982-12-30,0.398438,0.403646,0.393229,0.401042,0.228166,27964800
1982-12-31,0.401042,0.403646,0.398438,0.403646,0.229647,8937600
1983-01-03,0.403646,0.406250,0.388021,0.388021,0.220757,24547200
1983-01-04,0.388021,0.398438,0.385417,0.398438,0.226684,37699200
1983-01-05,0.398438,0.401042,0.393229,0.395833,0.225202,33014400
1983-01-06,0.395833,0.421875,0.395833,0.419271,0.238537,24192000
1983-01-07,0.419271,0.421875,0.414063,0.419271,0.238537,48796800
1983-01-10,0.419271,0.421875,0.411458,0.416667,0.237055,23222400
1983-01-11,0.416667,0.421875,0.416667,0.421875,0.240018,27417600
1983-01-12,0.421875,0.447917,0.411458,0.445313,0.253353,57820800
1983-01-13,0.445313,0.455729,0.442708,0.455729,0.259279,62294400
1983-01-14,0.455729,0.485677,0.453125,0.479167,0.272613,59366400
1983-01-17,0.479167,0.484375,0.479167,0.481771,0.274095,28502400
1983-01-18,0.481771,0.484375,0.471354,0.479167,0.272613,39091200
1983-01-19,0.479167,0.481771,0.473958,0.477865,0.271872,33033600
1983-01-20,0.477865,0.479167,0.466146,0.466146,0.265205,33724800
1983-01-21,0.466146,0.468750,0.434896,0.437500,0.248908,29952000
1983-01-24,0.437500,0.437500,0.414063,0.424479,0.241500,28550400
1983-01-25,0.424479,0.437500,0.421875,0.434896,0.247426,19257600
1983-01-26,0.434896,0.434896,0.427083,0.429688,0.244463,20947200
1983-01-27,0.429688,0.445313,0.429688,0.442708,0.251871,30268800
1983-01-28,0.442708,0.453125,0.442708,0.445313,0.253353,22560000
1983-01-31,0.445313,0.450521,0.442708,0.447917,0.254834,14428800
1983-02-01,0.447917,0.458333,0.442708,0.453125,0.257797,96422400
1983-02-02,0.453125,0.460938,0.447917,0.453125,0.257797,13152000
1983-02-03,0.453125,0.463542,0.447917,0.458333,0.260760,18662400
1983-02-04,0.458333,0.479167,0.458333,0.479167,0.272613,24403200
1983-02-07,0.476563,0.476563,0.460938,0.466146,0.265205,13603200
1983-02-08,0.466146,0.468750,0.458333,0.463542,0.263724,40732800
1983-02-09,0.463542,0.463542,0.447917,0.460938,0.262242,16099200
1983-02-10,0.460938,0.476563,0.460938,0.471354,0.268168,11395200
1983-02-11,0.471354,0.473958,0.460938,0.460938,0.262242,6585600
1983-02-14,0.460938,0.471354,0.460938,0.468750,0.266687,7324800
1983-02-15,0.468750,0.476563,0.468750,0.471354,0.268168,35433600
1983-02-16,0.471354,0.473958,0.463542,0.463542,0.263724,17894400
1983-02-17,0.463542,0.466146,0.458333,0.460938,0.262242,31065600
1983-02-18,0.460938,0.471354,0.458333,0.471354,0.268168,60873600
1983-02-22,0.471354,0.473958,0.463542,0.466146,0.265205,12163200
1983-02-23,0.466146,0.471354,0.463542,0.471354,0.268168,33033600
1983-02-24,0.471354,0.481771,0.468750,0.479167,0.272613,22809600
1983-02-25,0.479167,0.494792,0.479167,0.489583,0.278539,24163200
1983-02-28,0.489583,0.492188,0.481771,0.484375,0.275576,15100800
1983-03-01,0.484375,0.484375,0.476563,0.476563,0.271132,25104000
1983-03-02,0.476563,0.481771,0.466146,0.468750,0.266687,24585600
1983-03-03,0.468750,0.471354,0.463542,0.466146,0.265205,19459200
1983-03-04,0.466146,0.468750,0.442708,0.450521,0.256316,25651200
1983-03-07,0.450521,0.458333,0.442708,0.450521,0.256316,34540800
1983-03-08,0.450521,0.453125,0.432292,0.432292,0.245945,27312000
1983-03-09,0.432292,0.450521,0.429688,0.450521,0.256316,31065600
1983-03-10,0.450521,0.457031,0.441406,0.447917,0.254834,20265600
1983-03-11,0.447917,0.455729,0.445313,0.455729,0.259279,18230400
1983-03-14,0.455729,0.471354,0.453125,0.466146,0.265205,29472000
1983-03-15,0.466146,0.479167,0.466146,0.479167,0.272613,26476800
1983-03-16,0.479167,0.501302,0.479167,0.492188,0.280021,57360000
1983-03-17,0.492188,0.492188,0.484375,0.486979,0.277058,17376000
1983-03-18,0.486979,0.489583,0.481771,0.486979,0.277058,18585600
1983-03-21,0.484375,0.484375,0.473958,0.475260,0.270391,17616000
1983-03-22,0.475260,0.494792,0.473958,0.486979,0.277058,30268800
1983-03-23,0.486979,0.497396,0.481771,0.494792,0.281503,13334400
1983-03-24,0.494792,0.497396,0.486979,0.493490,0.280762,17155200
1983-03-25,0.493490,0.497396,0.492188,0.493490,0.280762,8409600
1983-03-28,0.493490,0.497396,0.486979,0.486979,0.277058,8169600
1983-03-29,0.486979,0.492188,0.486979,0.489583,0.278539,11299200
1983-03-30,0.489583,0.500000,0.486979,0.497396,0.282984,13574400
1983-03-31,0.500000,0.513021,0.500000,0.502604,0.285947,16867200
1983-04-04,0.502604,0.502604,0.484375,0.486979,0.277058,18336000
1983-04-05,0.486979,0.492188,0.473958,0.473958,0.269650,16358400
1983-04-06,0.473958,0.476563,0.453125,0.455729,0.259279,21897600
1983-04-07,0.455729,0.463542,0.455729,0.458333,0.260760,30355200
1983-04-08,0.458333,0.463542,0.450521,0.455729,0.259279,13900800
1983-04-11,0.455729,0.479167,0.453125,0.479167,0.272613,25315200
1983-04-12,0.479167,0.492188,0.479167,0.492188,0.280021,22185600
1983-04-13,0.492188,0.500000,0.489583,0.497396,0.282984,27177600
1983-04-14,0.497396,0.507813,0.492188,0.505208,0.287429,31689600
1983-04-15,0.505208,0.513021,0.503906,0.505208,0.287429,10531200
1983-04-18,0.505208,0.510417,0.494792,0.497396,0.282984,13392000
1983-04-19,0.497396,0.497396,0.484375,0.486979,0.277058,8572800
1983-04-20,0.486979,0.490885,0.484375,0.489583,0.278539,13680000
1983-04-21,0.489583,0.497396,0.486979,0.489583,0.278539,29433600
1983-04-22,0.489583,0.492188,0.473958,0.476563,0.271132,9792000
1983-04-25,0.476563,0.477865,0.471354,0.473958,0.269650,31334400
1983-04-26,0.473958,0.497396,0.471354,0.497396,0.282984,16070400
1983-04-27,0.497396,0.505208,0.497396,0.497396,0.282984,35001600
1983-04-28,0.497396,0.507813,0.497396,0.505208,0.287429,13036800
1983-04-29,0.505208,0.518229,0.505208,0.515625,0.293355,12480000
1983-05-02,0.515625,0.520833,0.502604,0.505208,0.287429,50073600
1983-05-03,0.505208,0.510417,0.500000,0.507813,0.288911,14131200
1983-05-04,0.507813,0.531250,0.505208,0.526042,0.299282,33216000
1983-05-05,0.526042,0.549479,0.526042,0.546875,0.311135,17347200
1983-05-06,0.546875,0.585938,0.544271,0.580729,0.330395,53625600
1983-05-09,0.580729,0.591146,0.574219,0.589844,0.335581,25545600
1983-05-10,0.589844,0.601563,0.588542,0.596354,0.339285,33139200
1983-05-11,0.593750,0.593750,0.570313,0.575521,0.327432,47520000
1983-05-12,0.575521,0.575521,0.562500,0.565104,0.321506,25862400
1983-05-13,0.565104,0.572917,0.563802,0.570313,0.324469,30259200
1983-05-16,0.570313,0.570313,0.554688,0.559896,0.318543,18595200
1983-05-17,0.559896,0.565104,0.557292,0.559896,0.318543,10531200
1983-05-18,0.562500,0.572917,0.562500,0.565104,0.321506,13728000
1983-05-19,0.565104,0.572917,0.565104,0.570313,0.324469,22243200
1983-05-20,0.570313,0.598958,0.567708,0.598958,0.340766,29836800
1983-05-23,0.598958,0.606771,0.588542,0.604167,0.343730,14256000
1983-05-24,0.604167,0.617188,0.604167,0.617188,0.351138,18835200
1983-05-25,0.617188,0.622396,0.611979,0.619792,0.352619,22723200
1983-05-26,0.619792,0.622396,0.611979,0.614583,0.349656,14659200
1983-05-27,0.614583,0.614583,0.606771,0.609375,0.346693,11702400
1983-05-31,0.609375,0.611979,0.591146,0.596354,0.339285,12124800
1983-06-01,0.593750,0.593750,0.578125,0.583333,0.331877,22684800
1983-06-02,0.583333,0.591146,0.580729,0.585938,0.333359,8409600
1983-06-03,0.585938,0.591146,0.583333,0.591146,0.336322,14582400
1983-06-06,0.591146,0.601563,0.585938,0.601563,0.342248,18336000
1983-06-07,0.601563,0.609375,0.598958,0.604167,0.343730,20899200
1983-06-08,0.604167,0.606771,0.596354,0.598958,0.340766,9907200
1983-06-09,0.596354,0.596354,0.572917,0.593750,0.337803,24240000
1983-06-10,0.593750,0.593750,0.583333,0.588542,0.334840,10675200
1983-06-13,0.588542,0.617188,0.585938,0.614583,0.349656,17990400
1983-06-14,0.614583,0.625000,0.614583,0.625000,0.355582,14928000
1983-06-15,0.625000,0.627604,0.619792,0.627604,0.357064,17443200
1983-06-16,0.627604,0.671875,0.627604,0.669271,0.380769,15676800
1983-06-17,0.669271,0.671875,0.661458,0.666667,0.379288,16896000
1983-06-20,0.666667,0.671875,0.653646,0.658854,0.374843,18950400
1983-06-21,0.658854,0.695313,0.658854,0.695313,0.395586,44688000
1983-06-22,0.695313,0.794271,0.692708,0.794271,0.451886,73248000
1983-06-23,0.794271,0.812500,0.768229,0.776042,0.441515,77942400
1983-06-24,0.776042,0.778646,0.755208,0.776042,0.441515,29923200
1983-06-27,0.776042,0.776042,0.752604,0.757813,0.431144,24950400
1983-06-28,0.757813,0.764323,0.721354,0.721354,0.410401,16761600
1983-06-29,0.721354,0.757813,0.721354,0.755208,0.429662,46848000
1983-06-30,0.755208,0.778646,0.752604,0.776042,0.441515,30115200
1983-07-01,0.781250,0.817708,0.781250,0.791667,0.450405,22804800
1983-07-05,0.786458,0.786458,0.750000,0.760417,0.432625,16564800
1983-07-06,0.760417,0.799479,0.755208,0.781250,0.444478,26308800
1983-07-07,0.781250,0.807292,0.776042,0.786458,0.447441,29016000
1983-07-08,0.786458,0.802083,0.786458,0.786458,0.447441,18456000
1983-07-11,0.786458,0.825521,0.786458,0.822917,0.468184,39552000
1983-07-12,0.822917,0.846354,0.802083,0.817708,0.465220,55180800
1983-07-13,0.812500,0.812500,0.781250,0.796875,0.453368,42134400
1983-07-14,0.796875,0.802083,0.760417,0.765625,0.435588,36350400
1983-07-15,0.765625,0.778646,0.747396,0.760417,0.432625,18691200
1983-07-18,0.760417,0.760417,0.734375,0.750000,0.426699,19406400
1983-07-19,0.750000,0.776042,0.750000,0.770833,0.438552,24969600
1983-07-20,0.770833,0.828125,0.770833,0.817708,0.465220,29649600
1983-07-21,0.822917,0.890625,0.822917,0.875000,0.497815,40382400
1983-07-22,0.875000,0.885417,0.859375,0.885417,0.503742,17827200
1983-07-25,0.885417,1.031250,0.854167,0.932292,0.530411,29644800
1983-07-26,0.932292,0.953125,0.916667,0.942708,0.536337,29611200
1983-07-27,0.942708,0.945313,0.880208,0.880208,0.500778,45120000
1983-07-28,0.880208,0.885417,0.828125,0.833333,0.474110,50328000
1983-07-29,0.833333,0.854167,0.812500,0.838542,0.477073,107894400
1983-08-01,0.838542,0.864583,0.833333,0.833333,0.474110,31627200
1983-08-02,0.833333,0.848958,0.812500,0.817708,0.465220,21120000
1983-08-03,0.817708,0.848958,0.802083,0.848958,0.482999,35716800
1983-08-04,0.848958,0.848958,0.807292,0.812500,0.462257,22555200
1983-08-05,0.812500,0.817708,0.802083,0.812500,0.462257,10876800
1983-08-08,0.812500,0.812500,0.744792,0.755208,0.429662,18412800
1983-08-09,0.755208,0.807292,0.755208,0.802083,0.456330,30220800
1983-08-10,0.802083,0.817708,0.791667,0.802083,0.456330,20044800
1983-08-11,0.802083,0.807292,0.786458,0.802083,0.456330,13996800
1983-08-12,0.802083,0.807292,0.791667,0.807292,0.459294,28876800
1983-08-15,0.807292,0.828125,0.802083,0.817708,0.465220,18600000
1983-08-16,0.817708,0.822917,0.778646,0.812500,0.462257,52243200
1983-08-17,0.812500,0.833333,0.794271,0.807292,0.459294,42014400
1983-08-18,0.807292,0.807292,0.786458,0.796875,0.453368,14736000
1983-08-19,0.796875,0.796875,0.786458,0.791667,0.450405,10617600
1983-08-22,0.791667,0.822917,0.786458,0.786458,0.447441,9168000
1983-08-23,0.786458,0.796875,0.770833,0.776042,0.441515,22137600
1983-08-24,0.776042,0.786458,0.755208,0.770833,0.438552,29678400
1983-08-25,0.770833,0.776042,0.755208,0.770833,0.438552,23899200
1983-08-26,0.770833,0.791667,0.765625,0.791667,0.450405,42696000
1983-08-29,0.791667,0.799479,0.776042,0.796875,0.453368,24480000
1983-08-30,0.796875,0.817708,0.791667,0.809896,0.460775,32136000
1983-08-31,0.809896,0.864583,0.807292,0.854167,0.485963,26409600
1983-09-01,0.854167,0.911458,0.854167,0.901042,0.512631,27235200
1983-09-02,0.901042,0.937500,0.895833,0.927083,0.527447,22401600
1983-09-06,0.927083,0.963542,0.921875,0.932292,0.530411,31555200
1983-09-07,0.932292,0.932292,0.885417,0.895833,0.509668,24196800
1983-09-08,0.895833,0.932292,0.877604,0.927083,0.527447,42230400
1983-09-09,0.927083,0.937500,0.911458,0.921875,0.524484,57249600
1983-09-12,0.921875,0.942708,0.864583,0.880208,0.500778,20121600
1983-09-13,0.880208,0.895833,0.859375,0.875000,0.497815,16641600
1983-09-14,0.875000,0.875000,0.828125,0.859375,0.488926,26131200
1983-09-15,0.859375,0.869792,0.838542,0.859375,0.488926,15705600
1983-09-16,0.859375,0.869792,0.841146,0.864583,0.491889,16900800
1983-09-19,0.864583,0.895833,0.864583,0.885417,0.503742,18652800
1983-09-20,0.890625,0.921875,0.890625,0.911458,0.518557,29736000
1983-09-21,0.911458,0.921875,0.901042,0.911458,0.518557,38395200
1983-09-22,0.911458,0.940104,0.875000,0.895833,0.509668,16008000
1983-09-23,0.895833,0.895833,0.869792,0.890625,0.506705,14971200
1983-09-26,0.890625,0.901042,0.880208,0.901042,0.512631,29107200
1983-09-27,0.901042,0.906250,0.885417,0.901042,0.512631,17016000
1983-09-28,0.901042,0.911458,0.885417,0.906250,0.515594,19771200
1983-09-29,0.906250,0.916667,0.893229,0.901042,0.512631,12782400
1983-09-30,0.901042,0.906250,0.854167,0.859375,0.488926,15124800
1983-10-03,0.859375,0.869792,0.838542,0.848958,0.482999,24825600
1983-10-04,0.848958,0.848958,0.833333,0.843750,0.480036,17880000
1983-10-05,0.843750,0.848958,0.828125,0.838542,0.477073,16752000
1983-10-06,0.838542,0.869792,0.838542,0.869792,0.494852,19497600
1983-10-07,0.875000,0.898438,0.875000,0.880208,0.500778,22843200
1983-10-10,0.880208,0.908854,0.880208,0.906250,0.515594,13982400
1983-10-11,0.906250,0.916667,0.895833,0.895833,0.509668,27436800
1983-10-12,0.895833,0.895833,0.859375,0.869792,0.494852,14304000
1983-10-13,0.869792,0.890625,0.859375,0.864583,0.491889,13003200
1983-10-14,0.864583,0.875000,0.833333,0.848958,0.482999,28718400
1983-10-17,0.848958,0.859375,0.838542,0.843750,0.480036,21417600
1983-10-18,0.843750,0.843750,0.789063,0.796875,0.453368,21312000
1983-10-19,0.796875,0.807292,0.786458,0.786458,0.447441,48744000
1983-10-20,0.786458,0.817708,0.786458,0.812500,0.462257,36393600
1983-10-21,0.812500,0.817708,0.791667,0.802083,0.456330,40972800
1983-10-24,0.802083,0.802083,0.786458,0.796875,0.453368,25713600
1983-10-25,0.796875,0.828125,0.791667,0.822917,0.468184,32116800
1983-10-26,0.822917,0.828125,0.796875,0.802083,0.456330,21350400
1983-10-27,0.802083,0.817708,0.796875,0.812500,0.462257,20716800
1983-10-28,0.812500,0.833333,0.786458,0.791667,0.450405,28449600
1983-10-31,0.791667,0.807292,0.770833,0.786458,0.447441,31104000
1983-11-01,0.786458,0.786458,0.755208,0.770833,0.438552,36748800
1983-11-02,0.770833,0.786458,0.765625,0.776042,0.441515,28200000
1983-11-03,0.776042,0.781250,0.765625,0.765625,0.435588,28574400
1983-11-04,0.765625,0.770833,0.755208,0.765625,0.435588,22843200
1983-11-07,0.765625,0.765625,0.734375,0.739583,0.420772,41294400
1983-11-08,0.739583,0.744792,0.729167,0.739583,0.420772,19353600
1983-11-09,0.739583,0.786458,0.734375,0.781250,0.444478,39710400
1983-11-10,0.791667,0.833333,0.791667,0.822917,0.468184,33292800
1983-11-11,0.822917,0.869792,0.822917,0.859375,0.488926,18787200
1983-11-14,0.859375,0.890625,0.854167,0.864583,0.491889,27614400
1983-11-15,0.864583,0.869792,0.828125,0.838542,0.477073,15024000
1983-11-16,0.838542,0.877604,0.838542,0.869792,0.494852,10171200
1983-11-17,0.869792,0.885417,0.854167,0.885417,0.503742,12028800
1983-11-18,0.885417,0.890625,0.854167,0.869792,0.494852,8875200
1983-11-21,0.869792,0.885417,0.864583,0.869792,0.494852,7929600
1983-11-22,0.875000,0.895833,0.875000,0.890625,0.506705,28968000
1983-11-23,0.890625,0.890625,0.859375,0.875000,0.497815,26740800
1983-11-25,0.875000,0.890625,0.859375,0.890625,0.506705,10876800
1983-11-28,0.890625,0.901042,0.880208,0.895833,0.509668,15220800
1983-11-29,0.895833,0.901042,0.875000,0.885417,0.503742,65731200
1983-11-30,0.885417,0.885417,0.864583,0.869792,0.494852,18528000
1983-12-01,0.869792,0.880208,0.864583,0.875000,0.497815,19358400
1983-12-02,0.875000,0.875000,0.859375,0.859375,0.488926,16977600
1983-12-05,0.859375,0.864583,0.854167,0.854167,0.485963,20616000
1983-12-06,0.854167,0.859375,0.838542,0.838542,0.477073,24585600
1983-12-07,0.838542,0.869792,0.838542,0.861979,0.490407,21441600
1983-12-08,0.861979,0.875000,0.854167,0.864583,0.491889,22084800
1983-12-09,0.864583,0.869792,0.859375,0.869792,0.494852,11428800
1983-12-12,0.869792,0.901042,0.869792,0.895833,0.509668,20822400
1983-12-13,0.895833,0.895833,0.869792,0.880208,0.500778,14592000
1983-12-14,0.875000,0.875000,0.833333,0.838542,0.477073,21619200
1983-12-15,0.838542,0.843750,0.822917,0.828125,0.471147,17116800
1983-12-16,0.828125,0.854167,0.828125,0.848958,0.482999,23289600
1983-12-19,0.848958,0.880208,0.848958,0.875000,0.497815,19238400
1983-12-20,0.875000,0.880208,0.854167,0.859375,0.488926,12297600
1983-12-21,0.859375,0.880208,0.854167,0.875000,0.497815,14438400
1983-12-22,0.875000,0.885417,0.859375,0.859375,0.488926,12422400
1983-12-23,0.859375,0.864583,0.848958,0.848958,0.482999,2500800
1983-12-27,0.856771,0.875000,0.856771,0.864583,0.491889,10195200
1983-12-28,0.864583,0.869792,0.854167,0.864583,0.491889,5481600
1983-12-29,0.864583,0.864583,0.848958,0.859375,0.488926,15816000
1983-12-30,0.859375,0.875000,0.856771,0.875000,0.497815,25622400
1984-01-03,0.869792,0.869792,0.848958,0.848958,0.482999,9739200
1984-01-04,0.848958,0.864583,0.848958,0.856771,0.487444,11596800
1984-01-05,0.859375,0.901042,0.859375,0.895833,0.509668,36633600
1984-01-06,0.895833,0.901042,0.885417,0.890625,0.506705,20452800
1984-01-09,0.890625,0.906250,0.885417,0.890625,0.506705,13603200
1984-01-10,0.890625,0.901042,0.875000,0.880208,0.500778,34200000
1984-01-11,0.880208,0.885417,0.854167,0.864583,0.491889,15926400
1984-01-12,0.864583,0.869792,0.859375,0.859375,0.488926,20856000
1984-01-13,0.859375,0.890625,0.843750,0.885417,0.503742,42408000
1984-01-16,0.864583,0.864583,0.843750,0.846354,0.481518,22603200
1984-01-17,0.848958,0.869792,0.848958,0.859375,0.488926,33220800
1984-01-18,0.859375,0.859375,0.812500,0.817708,0.465220,20630400
1984-01-19,0.817708,0.828125,0.817708,0.828125,0.471147,15643200
1984-01-20,0.828125,0.833333,0.786458,0.786458,0.447441,25070400
1984-01-23,0.786458,0.791667,0.765625,0.786458,0.447441,36230400
1984-01-24,0.786458,0.807292,0.781250,0.791667,0.450405,17452800
1984-01-25,0.791667,0.817708,0.770833,0.770833,0.438552,24508800
1984-01-26,0.770833,0.791667,0.755208,0.760417,0.432625,63441600
1984-01-27,0.755208,0.755208,0.703125,0.734375,0.417809,54124800
1984-01-30,0.734375,0.744792,0.723958,0.744792,0.423736,26366400
1984-01-31,0.744792,0.770833,0.739583,0.765625,0.435588,59755200
1984-02-01,0.765625,0.770833,0.726563,0.739583,0.420772,57936000
1984-02-02,0.739583,0.755208,0.734375,0.755208,0.429662,29280000
1984-02-03,0.755208,0.755208,0.718750,0.718750,0.408920,24796800
1984-02-06,0.718750,0.723958,0.687500,0.692708,0.394103,36960000
1984-02-07,0.692708,0.713542,0.687500,0.713542,0.405957,40651200
1984-02-08,0.713542,0.713542,0.656250,0.656250,0.373362,34358400
1984-02-09,0.656250,0.677083,0.645833,0.674479,0.383732,75758400
1984-02-10,0.674479,0.718750,0.671875,0.697917,0.397067,49483200
1984-02-13,0.697917,0.708333,0.677083,0.692708,0.394103,52132800
1984-02-14,0.692708,0.718750,0.661458,0.682292,0.388177,23385600
1984-02-15,0.682292,0.697917,0.666667,0.677083,0.385214,38779200
1984-02-16,0.677083,0.677083,0.666667,0.671875,0.382251,47673600
1984-02-17,0.671875,0.682292,0.666667,0.671875,0.382251,62145600
1984-02-21,0.671875,0.687500,0.671875,0.679688,0.386696,26169600
1984-02-22,0.679688,0.708333,0.677083,0.692708,0.394103,10468800
1984-02-23,0.692708,0.697917,0.677083,0.697917,0.397067,23044800
1984-02-24,0.697917,0.765625,0.697917,0.760417,0.432625,41577600
1984-02-27,0.760417,0.796875,0.760417,0.796875,0.453368,91483200
1984-02-28,0.796875,0.796875,0.739583,0.750000,0.426699,29908800
1984-02-29,0.750000,0.781250,0.742188,0.776042,0.441515,27710400
1984-03-01,0.776042,0.776042,0.760417,0.770833,0.438552,41342400
1984-03-02,0.770833,0.786458,0.760417,0.776042,0.441515,41212800
1984-03-05,0.776042,0.776042,0.750000,0.755208,0.429662,17040000
1984-03-06,0.755208,0.760417,0.723958,0.734375,0.417809,14131200
1984-03-07,0.734375,0.734375,0.708333,0.713542,0.405957,20020800
1984-03-08,0.713542,0.739583,0.713542,0.731771,0.416328,21816000
1984-03-09,0.731771,0.739583,0.723958,0.734375,0.417809,28449600
1984-03-12,0.734375,0.750000,0.721354,0.750000,0.426699,25680000
1984-03-13,0.750000,0.781250,0.744792,0.760417,0.432625,32174400
1984-03-14,0.755208,0.755208,0.739583,0.744792,0.423736,25900800
1984-03-15,0.744792,0.752604,0.739583,0.739583,0.420772,13944000
1984-03-16,0.760417,0.791667,0.760417,0.776042,0.441515,47150400
1984-03-19,0.776042,0.776042,0.750000,0.763021,0.434107,18336000
1984-03-20,0.763021,0.770833,0.750000,0.763021,0.434107,12988800
1984-03-21,0.763021,0.770833,0.760417,0.765625,0.435588,9729600
1984-03-22,0.765625,0.770833,0.744792,0.744792,0.423736,17256000
1984-03-23,0.744792,0.755208,0.739583,0.755208,0.429662,15009600
1984-03-26,0.755208,0.765625,0.747396,0.750000,0.426699,24292800
1984-03-27,0.750000,0.760417,0.739583,0.744792,0.423736,8073600
1984-03-28,0.744792,0.760417,0.739583,0.760417,0.432625,14611200
1984-03-29,0.760417,0.770833,0.755208,0.765625,0.435588,23851200
1984-03-30,0.765625,0.765625,0.729167,0.750000,0.426699,11232000
1984-04-02,0.750000,0.750000,0.718750,0.718750,0.408920,14006400
1984-04-03,0.718750,0.723958,0.687500,0.687500,0.391141,13809600
1984-04-04,0.687500,0.697917,0.671875,0.677083,0.385214,22353600
1984-04-05,0.677083,0.677083,0.651042,0.656250,0.373362,35040000
1984-04-06,0.656250,0.666667,0.640625,0.661458,0.376325,30163200
1984-04-09,0.661458,0.677083,0.656250,0.671875,0.382251,21892800
1984-04-10,0.677083,0.697917,0.677083,0.692708,0.394103,20011200
1984-04-11,0.692708,0.729167,0.682292,0.687500,0.391141,29092800
1984-04-12,0.687500,0.697917,0.661458,0.697917,0.397067,32289600
1984-04-13,0.697917,0.718750,0.692708,0.692708,0.394103,24062400
1984-04-16,0.692708,0.703125,0.671875,0.677083,0.385214,17688000
1984-04-17,0.677083,0.708333,0.671875,0.697917,0.397067,60024000
1984-04-18,0.697917,0.703125,0.682292,0.687500,0.391141,18734400
1984-04-19,0.687500,0.703125,0.687500,0.692708,0.394103,11006400
1984-04-23,0.692708,0.708333,0.687500,0.692708,0.394103,13228800
1984-04-24,0.692708,0.697917,0.677083,0.687500,0.391141,19296000
1984-04-25,0.687500,0.692708,0.651042,0.682292,0.388177,30235200
1984-04-26,0.682292,0.697917,0.674479,0.687500,0.391141,24451200
1984-04-27,0.687500,0.718750,0.682292,0.708333,0.402993,27388800
1984-04-30,0.708333,0.729167,0.703125,0.729167,0.414846,24110400
1984-05-01,0.729167,0.776042,0.723958,0.770833,0.438552,37694400
1984-05-02,0.770833,0.786458,0.765625,0.786458,0.447441,55670400
1984-05-03,0.786458,0.791667,0.755208,0.760417,0.432625,26030400
1984-05-04,0.760417,0.760417,0.713542,0.718750,0.408920,21062400
1984-05-07,0.718750,0.718750,0.692708,0.697917,0.397067,28819200
1984-05-08,0.697917,0.713542,0.690104,0.697917,0.397067,20592000
1984-05-09,0.697917,0.723958,0.687500,0.713542,0.405957,24019200
1984-05-10,0.713542,0.760417,0.713542,0.755208,0.429662,27873600
1984-05-11,0.755208,0.755208,0.718750,0.734375,0.417809,13920000
1984-05-14,0.734375,0.734375,0.713542,0.713542,0.405957,5088000
1984-05-15,0.713542,0.729167,0.708333,0.708333,0.402993,14433600
1984-05-16,0.708333,0.723958,0.697917,0.703125,0.400030,25579200
1984-05-17,0.703125,0.708333,0.677083,0.682292,0.388177,21283200
1984-05-18,0.682292,0.687500,0.645833,0.656250,0.373362,31699200
1984-05-21,0.656250,0.677083,0.651042,0.656250,0.373362,40896000
1984-05-22,0.656250,0.664063,0.625000,0.651042,0.370398,19089600
1984-05-23,0.651042,0.661458,0.645833,0.656250,0.373362,12916800
1984-05-24,0.656250,0.661458,0.635417,0.645833,0.367435,19435200
1984-05-25,0.645833,0.651042,0.630208,0.645833,0.367435,17284800
1984-05-29,0.645833,0.656250,0.619792,0.625000,0.355582,20448000
1984-05-30,0.625000,0.645833,0.619792,0.640625,0.364472,16238400
1984-05-31,0.640625,0.651042,0.635417,0.643229,0.365953,15240000
1984-06-01,0.645833,0.666667,0.645833,0.664063,0.377807,23774400
1984-06-04,0.664063,0.708333,0.656250,0.703125,0.400030,32203200
1984-06-05,0.703125,0.713542,0.695313,0.708333,0.402993,56812800
1984-06-06,0.708333,0.708333,0.692708,0.708333,0.402993,27340800
1984-06-07,0.708333,0.713542,0.697917,0.708333,0.402993,4766400
1984-06-08,0.708333,0.708333,0.697917,0.708333,0.402993,16920000
1984-06-11,0.708333,0.708333,0.666667,0.666667,0.379288,16617600
1984-06-12,0.666667,0.671875,0.656250,0.658854,0.374843,20630400
1984-06-13,0.658854,0.677083,0.651042,0.656250,0.373362,12120000
1984-06-14,0.651042,0.651042,0.588542,0.593750,0.337803,12998400
1984-06-15,0.598958,0.614583,0.598958,0.609375,0.346693,52435200
1984-06-18,0.609375,0.625000,0.593750,0.625000,0.355582,41505600
1984-06-19,0.625000,0.630208,0.609375,0.614583,0.349656,28785600
1984-06-20,0.614583,0.661458,0.598958,0.656250,0.373362,26102400
1984-06-21,0.656250,0.687500,0.651042,0.666667,0.379288,31473600
1984-06-22,0.666667,0.677083,0.653646,0.656250,0.373362,16416000
1984-06-25,0.656250,0.666667,0.635417,0.640625,0.364472,13185600
1984-06-26,0.640625,0.640625,0.609375,0.609375,0.346693,21484800
1984-06-27,0.609375,0.625000,0.604167,0.609375,0.346693,21960000
1984-06-28,0.609375,0.635417,0.604167,0.630208,0.358545,13185600
1984-06-29,0.630208,0.640625,0.622396,0.630208,0.358545,20860800
1984-07-02,0.630208,0.635417,0.593750,0.604167,0.343730,19833600
1984-07-03,0.604167,0.614583,0.598958,0.609375,0.346693,29596800
1984-07-05,0.609375,0.614583,0.593750,0.593750,0.337803,17764800
1984-07-06,0.593750,0.598958,0.567708,0.578125,0.328914,33964800
1984-07-09,0.578125,0.604167,0.562500,0.598958,0.340766,35256000
1984-07-10,0.598958,0.635417,0.598958,0.630208,0.358545,31113600
1984-07-11,0.630208,0.635417,0.609375,0.609375,0.346693,31972800
1984-07-12,0.609375,0.609375,0.562500,0.588542,0.334840,63753600
1984-07-13,0.588542,0.604167,0.583333,0.598958,0.340766,23817600
1984-07-16,0.598958,0.609375,0.588542,0.598958,0.340766,19560000
1984-07-17,0.598958,0.609375,0.593750,0.601563,0.342248,21940800
1984-07-18,0.601563,0.609375,0.591146,0.604167,0.343730,9374400
1984-07-19,0.604167,0.604167,0.567708,0.567708,0.322987,22814400
1984-07-20,0.567708,0.583333,0.546875,0.552083,0.314098,32414400
1984-07-23,0.552083,0.562500,0.536458,0.557292,0.317061,27916800
1984-07-24,0.557292,0.572917,0.546875,0.546875,0.311135,17212800
1984-07-25,0.546875,0.572917,0.526042,0.562500,0.320024,25713600
1984-07-26,0.567708,0.604167,0.567708,0.593750,0.337803,31344000
1984-07-27,0.593750,0.625000,0.593750,0.619792,0.352619,31646400
1984-07-30,0.619792,0.635417,0.614583,0.625000,0.355582,13809600
1984-07-31,0.625000,0.645833,0.619792,0.635417,0.361509,17059200
1984-08-01,0.635417,0.661458,0.635417,0.656250,0.373362,18729600
1984-08-02,0.656250,0.687500,0.651042,0.687500,0.391141,36211200
1984-08-03,0.687500,0.739583,0.677083,0.734375,0.417809,61209600
1984-08-06,0.734375,0.765625,0.713542,0.718750,0.408920,47236800
1984-08-07,0.718750,0.729167,0.697917,0.716146,0.407438,33072000
1984-08-08,0.716146,0.729167,0.692708,0.697917,0.397067,30019200
1984-08-09,0.697917,0.723958,0.677083,0.718750,0.408920,82944000
1984-08-10,0.729167,0.770833,0.729167,0.739583,0.420772,90748800
1984-08-13,0.739583,0.750000,0.729167,0.734375,0.417809,21820800
1984-08-14,0.734375,0.744792,0.708333,0.718750,0.408920,19147200
1984-08-15,0.718750,0.734375,0.708333,0.713542,0.405957,17016000
1984-08-16,0.713542,0.723958,0.708333,0.713542,0.405957,12710400
1984-08-17,0.713542,0.729167,0.713542,0.718750,0.408920,14092800
1984-08-20,0.718750,0.723958,0.708333,0.718750,0.408920,6129600
1984-08-21,0.718750,0.755208,0.713542,0.750000,0.426699,47361600
1984-08-22,0.750000,0.776042,0.734375,0.734375,0.417809,38366400
1984-08-23,0.734375,0.765625,0.734375,0.755208,0.429662,19804800
1984-08-24,0.760417,0.781250,0.760417,0.776042,0.441515,30086400
1984-08-27,0.776042,0.776042,0.750000,0.765625,0.435588,10752000
1984-08-28,0.765625,0.776042,0.755208,0.776042,0.441515,13617600
1984-08-29,0.776042,0.781250,0.760417,0.765625,0.435588,13329600
1984-08-30,0.765625,0.770833,0.755208,0.760417,0.432625,12883200
1984-08-31,0.760417,0.765625,0.744792,0.750000,0.426699,15638400
1984-09-04,0.750000,0.750000,0.708333,0.723958,0.411883,12902400
1984-09-05,0.723958,0.723958,0.697917,0.718750,0.408920,20808000
1984-09-06,0.718750,0.750000,0.713542,0.739583,0.420772,16737600
1984-09-07,0.739583,0.755208,0.718750,0.729167,0.414846,23764800
1984-09-10,0.729167,0.734375,0.713542,0.718750,0.408920,45782400
1984-09-11,0.718750,0.744792,0.718750,0.723958,0.411883,25118400
1984-09-12,0.723958,0.729167,0.687500,0.703125,0.400030,20568000
1984-09-13,0.703125,0.723958,0.697917,0.723958,0.411883,28492800
1984-09-14,0.729167,0.750000,0.729167,0.744792,0.423736,30696000
1984-09-17,0.744792,0.750000,0.729167,0.729167,0.414846,24873600
1984-09-18,0.729167,0.734375,0.697917,0.703125,0.400030,24489600
1984-09-19,0.703125,0.708333,0.645833,0.651042,0.370398,71208000
1984-09-20,0.651042,0.682292,0.651042,0.677083,0.385214,31411200
1984-09-21,0.677083,0.703125,0.651042,0.656250,0.373362,33532800
1984-09-24,0.656250,0.661458,0.630208,0.640625,0.364472,25363200
1984-09-25,0.640625,0.656250,0.630208,0.645833,0.367435,24595200
1984-09-26,0.645833,0.666667,0.635417,0.640625,0.364472,39403200
1984-09-27,0.640625,0.656250,0.619792,0.635417,0.361509,27604800
1984-09-28,0.635417,0.645833,0.635417,0.645833,0.367435,16344000
1984-10-01,0.645833,0.645833,0.614583,0.614583,0.349656,20683200
1984-10-02,0.614583,0.625000,0.598958,0.601563,0.342248,24739200
1984-10-03,0.601563,0.609375,0.593750,0.604167,0.343730,38846400
1984-10-04,0.604167,0.630208,0.604167,0.614583,0.349656,32952000
1984-10-05,0.614583,0.625000,0.588542,0.593750,0.337803,32145600
1984-10-08,0.593750,0.598958,0.578125,0.583333,0.331877,10516800
1984-10-09,0.583333,0.598958,0.578125,0.578125,0.328914,13526400
1984-10-10,0.578125,0.604167,0.562500,0.588542,0.334840,38404800
1984-10-11,0.588542,0.609375,0.588542,0.593750,0.337803,58900800
1984-10-12,0.593750,0.619792,0.588542,0.619792,0.352619,23380800
1984-10-15,0.619792,0.661458,0.614583,0.645833,0.367435,21912000
1984-10-16,0.645833,0.645833,0.604167,0.614583,0.349656,26289600
1984-10-17,0.614583,0.625000,0.604167,0.614583,0.349656,37843200
1984-10-18,0.614583,0.661458,0.604167,0.656250,0.373362,39988800
1984-10-19,0.656250,0.692708,0.656250,0.656250,0.373362,69609600
1984-10-22,0.656250,0.661458,0.635417,0.640625,0.364472,15993600
1984-10-23,0.640625,0.651042,0.635417,0.640625,0.364472,14836800
1984-10-24,0.640625,0.640625,0.614583,0.625000,0.355582,18206400
1984-10-25,0.604167,0.604167,0.552083,0.572917,0.325951,87897600
1984-10-26,0.572917,0.572917,0.552083,0.567708,0.322987,66758400
1984-10-29,0.567708,0.578125,0.562500,0.578125,0.328914,22804800
1984-10-30,0.578125,0.598958,0.572917,0.583333,0.331877,32395200
1984-10-31,0.583333,0.593750,0.572917,0.578125,0.328914,22334400
1984-11-01,0.578125,0.593750,0.572917,0.583333,0.331877,17155200
1984-11-02,0.583333,0.583333,0.557292,0.557292,0.317061,61977600
1984-11-05,0.557292,0.572917,0.557292,0.572917,0.325951,30792000
1984-11-06,0.572917,0.619792,0.567708,0.614583,0.349656,38601600
1984-11-07,0.614583,0.619792,0.593750,0.604167,0.343730,38870400
1984-11-08,0.604167,0.609375,0.578125,0.588542,0.334840,15825600
1984-11-09,0.588542,0.604167,0.583333,0.588542,0.334840,20596800
1984-11-12,0.588542,0.604167,0.583333,0.604167,0.343730,7123200
1984-11-13,0.604167,0.604167,0.588542,0.593750,0.337803,17160000
1984-11-14,0.593750,0.604167,0.583333,0.604167,0.343730,22070400
1984-11-15,0.604167,0.604167,0.583333,0.588542,0.334840,22924800
1984-11-16,0.588542,0.598958,0.583333,0.593750,0.337803,10113600
1984-11-19,0.593750,0.593750,0.572917,0.578125,0.328914,14640000
1984-11-20,0.578125,0.588542,0.572917,0.578125,0.328914,15451200
1984-11-21,0.578125,0.588542,0.562500,0.583333,0.331877,22660800
1984-11-23,0.583333,0.593750,0.578125,0.593750,0.337803,42681600
1984-11-26,0.593750,0.598958,0.583333,0.588542,0.334840,21998400
1984-11-27,0.588542,0.593750,0.572917,0.588542,0.334840,28497600
1984-11-28,0.588542,0.598958,0.588542,0.588542,0.334840,26918400
1984-11-29,0.588542,0.598958,0.583333,0.593750,0.337803,20073600
1984-11-30,0.593750,0.598958,0.583333,0.593750,0.337803,15984000
1984-12-03,0.593750,0.601563,0.578125,0.588542,0.334840,27681600
1984-12-04,0.588542,0.598958,0.583333,0.588542,0.334840,21403200
1984-12-05,0.588542,0.593750,0.583333,0.588542,0.334840,16713600
1984-12-06,0.588542,0.601563,0.583333,0.593750,0.337803,21225600
1984-12-07,0.593750,0.604167,0.593750,0.593750,0.337803,9748800
1984-12-10,0.593750,0.598958,0.583333,0.593750,0.337803,18158400
1984-12-11,0.593750,0.593750,0.575521,0.578125,0.328914,19152000
1984-12-12,0.578125,0.583333,0.570313,0.572917,0.325951,20164800
1984-12-13,0.541667,0.541667,0.520833,0.531250,0.302245,63820800
1984-12-14,0.531250,0.531250,0.520833,0.526042,0.299282,40728000
1984-12-17,0.526042,0.531250,0.515625,0.526042,0.299282,19046400
1984-12-18,0.531250,0.583333,0.531250,0.572917,0.325951,30811200
1984-12-19,0.578125,0.611979,0.578125,0.593750,0.337803,70814400
1984-12-20,0.593750,0.598958,0.578125,0.578125,0.328914,18609600
1984-12-21,0.578125,0.585938,0.567708,0.578125,0.328914,25560000
1984-12-24,0.578125,0.609375,0.578125,0.598958,0.340766,18873600
1984-12-26,0.598958,0.604167,0.588542,0.593750,0.337803,8227200
1984-12-27,0.593750,0.598958,0.588542,0.591146,0.336322,17265600
1984-12-28,0.591146,0.598958,0.583333,0.588542,0.334840,14126400
1984-12-31,0.588542,0.593750,0.583333,0.583333,0.331877,27748800
1985-01-02,0.583333,0.588542,0.567708,0.572917,0.325951,27259200
1985-01-03,0.572917,0.593750,0.572917,0.583333,0.331877,31075200
1985-01-04,0.583333,0.598958,0.583333,0.593750,0.337803,11688000
1985-01-07,0.593750,0.609375,0.588542,0.609375,0.346693,12465600
1985-01-08,0.609375,0.619792,0.578125,0.588542,0.334840,33734400
1985-01-09,0.588542,0.609375,0.578125,0.598958,0.340766,16881600
1985-01-10,0.598958,0.630208,0.598958,0.625000,0.355582,31646400
1985-01-11,0.625000,0.635417,0.619792,0.635417,0.361509,33379200
1985-01-14,0.635417,0.651042,0.619792,0.645833,0.367435,42153600
1985-01-15,0.645833,0.661458,0.645833,0.651042,0.370398,61353600
1985-01-16,0.651042,0.666667,0.640625,0.645833,0.367435,44774400
1985-01-17,0.645833,0.651042,0.619792,0.635417,0.361509,26764800
1985-01-18,0.635417,0.651042,0.630208,0.645833,0.367435,29054400
1985-01-21,0.645833,0.661458,0.640625,0.661458,0.376325,33657600
1985-01-22,0.661458,0.677083,0.661458,0.666667,0.379288,31905600
1985-01-23,0.666667,0.666667,0.651042,0.656250,0.373362,20083200
1985-01-24,0.656250,0.677083,0.645833,0.661458,0.376325,31065600
1985-01-25,0.661458,0.664063,0.651042,0.661458,0.376325,24835200
1985-01-28,0.661458,0.661458,0.640625,0.640625,0.364472,26284800
1985-01-29,0.640625,0.651042,0.630208,0.651042,0.370398,27235200
1985-01-30,0.651042,0.671875,0.648438,0.651042,0.370398,31732800
1985-01-31,0.651042,0.656250,0.635417,0.640625,0.364472,20702400
1985-02-01,0.640625,0.640625,0.619792,0.625000,0.355582,17068800
1985-02-04,0.625000,0.661458,0.619792,0.661458,0.376325,21345600
1985-02-05,0.661458,0.671875,0.656250,0.661458,0.376325,25852800
1985-02-06,0.661458,0.671875,0.630208,0.640625,0.364472,35611200
1985-02-07,0.640625,0.645833,0.625000,0.625000,0.355582,25804800
1985-02-08,0.625000,0.635417,0.619792,0.635417,0.361509,18336000
1985-02-11,0.635417,0.651042,0.630208,0.645833,0.367435,20260800
1985-02-12,0.645833,0.656250,0.640625,0.645833,0.367435,35875200
1985-02-13,0.645833,0.645833,0.609375,0.645833,0.367435,51134400
1985-02-14,0.645833,0.651042,0.619792,0.630208,0.358545,47760000
1985-02-15,0.630208,0.630208,0.583333,0.593750,0.337803,35371200
1985-02-19,0.593750,0.593750,0.567708,0.583333,0.331877,26160000
1985-02-20,0.588542,0.598958,0.588542,0.598958,0.340766,21312000
1985-02-21,0.598958,0.609375,0.591146,0.604167,0.343730,31041600
1985-02-22,0.604167,0.609375,0.598958,0.604167,0.343730,12340800
1985-02-25,0.604167,0.604167,0.578125,0.593750,0.337803,27364800
1985-02-26,0.593750,0.604167,0.585938,0.593750,0.337803,18552000
1985-02-27,0.593750,0.593750,0.567708,0.572917,0.325951,18384000
1985-02-28,0.572917,0.588542,0.572917,0.583333,0.331877,10204800
1985-03-01,0.583333,0.588542,0.578125,0.583333,0.331877,30768000
1985-03-04,0.583333,0.583333,0.559896,0.567708,0.322987,15081600
1985-03-05,0.567708,0.567708,0.536458,0.546875,0.311135,25267200
1985-03-06,0.546875,0.552083,0.536458,0.541667,0.308172,38529600
1985-03-07,0.541667,0.541667,0.526042,0.536458,0.305208,35078400
1985-03-08,0.536458,0.546875,0.526042,0.531250,0.302245,12696000
1985-03-11,0.531250,0.541667,0.526042,0.531250,0.302245,23764800
1985-03-12,0.531250,0.552083,0.528646,0.546875,0.311135,23644800
1985-03-13,0.546875,0.552083,0.515625,0.520833,0.296318,32688000
1985-03-14,0.520833,0.526042,0.505208,0.510417,0.290392,41649600
1985-03-15,0.510417,0.531250,0.505208,0.515625,0.293355,25939200
1985-03-18,0.520833,0.541667,0.520833,0.536458,0.305208,21840000
1985-03-19,0.536458,0.583333,0.536458,0.578125,0.328914,27273600
1985-03-20,0.578125,0.583333,0.562500,0.572917,0.325951,16622400
1985-03-21,0.572917,0.583333,0.557292,0.562500,0.320024,16507200
1985-03-22,0.562500,0.583333,0.562500,0.562500,0.320024,24614400
1985-03-25,0.562500,0.567708,0.528646,0.533854,0.303727,19992000
1985-03-26,0.533854,0.541667,0.528646,0.536458,0.305208,13406400
1985-03-27,0.536458,0.565104,0.531250,0.552083,0.314098,24763200
1985-03-28,0.552083,0.578125,0.552083,0.565104,0.321506,25795200
1985-03-29,0.565104,0.583333,0.562500,0.578125,0.328914,24777600
1985-04-01,0.583333,0.609375,0.583333,0.598958,0.340766,34238400
1985-04-02,0.598958,0.604167,0.583333,0.588542,0.334840,16867200
1985-04-03,0.588542,0.588542,0.562500,0.572917,0.325951,10267200
1985-04-04,0.572917,0.575521,0.557292,0.567708,0.322987,11380800
1985-04-08,0.567708,0.572917,0.546875,0.552083,0.314098,8246400
1985-04-09,0.552083,0.562500,0.546875,0.557292,0.317061,9470400
1985-04-10,0.557292,0.578125,0.552083,0.572917,0.325951,18158400
1985-04-11,0.572917,0.588542,0.567708,0.567708,0.322987,22939200
1985-04-12,0.567708,0.593750,0.567708,0.588542,0.334840,25334400
1985-04-15,0.588542,0.598958,0.583333,0.593750,0.337803,11942400
1985-04-16,0.593750,0.604167,0.583333,0.604167,0.343730,26644800
1985-04-17,0.604167,0.609375,0.598958,0.609375,0.346693,23068800
1985-04-18,0.609375,0.609375,0.593750,0.593750,0.337803,48691200
1985-04-19,0.593750,0.604167,0.578125,0.588542,0.334840,13003200
1985-04-22,0.588542,0.588542,0.562500,0.572917,0.325951,13948800
1985-04-23,0.572917,0.572917,0.552083,0.567708,0.322987,23875200
1985-04-24,0.567708,0.578125,0.565104,0.570313,0.324469,26020800
1985-04-25,0.570313,0.583333,0.567708,0.583333,0.331877,19156800
1985-04-26,0.583333,0.588542,0.578125,0.578125,0.328914,13670400
1985-04-29,0.578125,0.578125,0.549479,0.552083,0.314098,12979200
1985-04-30,0.552083,0.572917,0.546875,0.572917,0.325951,21172800
1985-05-01,0.572917,0.572917,0.546875,0.557292,0.317061,19166400
1985-05-02,0.557292,0.562500,0.552083,0.557292,0.317061,8755200
1985-05-03,0.557292,0.562500,0.552083,0.552083,0.314098,23702400
1985-05-06,0.552083,0.557292,0.526042,0.531250,0.302245,16814400
1985-05-07,0.531250,0.557292,0.526042,0.541667,0.308172,23304000
1985-05-08,0.541667,0.552083,0.531250,0.546875,0.311135,11054400
1985-05-09,0.546875,0.562500,0.536458,0.536458,0.305208,27494400
1985-05-10,0.536458,0.588542,0.536458,0.588542,0.334840,45326400
1985-05-13,0.588542,0.588542,0.572917,0.578125,0.328914,59620800
1985-05-14,0.578125,0.585938,0.562500,0.562500,0.320024,29328000
1985-05-15,0.562500,0.578125,0.562500,0.567708,0.322987,31363200
1985-05-16,0.567708,0.578125,0.567708,0.578125,0.328914,15052800
1985-05-17,0.578125,0.578125,0.567708,0.572917,0.325951,17467200
1985-05-20,0.572917,0.588542,0.572917,0.583333,0.331877,35188800
1985-05-21,0.583333,0.588542,0.578125,0.580729,0.330395,24715200
1985-05-22,0.580729,0.583333,0.572917,0.578125,0.328914,17568000
1985-05-23,0.578125,0.578125,0.567708,0.567708,0.322987,12734400
1985-05-24,0.567708,0.572917,0.557292,0.567708,0.322987,30086400
1985-05-28,0.567708,0.578125,0.557292,0.562500,0.320024,18614400
1985-05-29,0.562500,0.567708,0.552083,0.562500,0.320024,13166400
1985-05-30,0.562500,0.562500,0.520833,0.526042,0.299282,42345600
1985-05-31,0.526042,0.552083,0.520833,0.549479,0.312616,32323200
1985-06-03,0.549479,0.565104,0.544271,0.552083,0.314098,35952000
1985-06-04,0.552083,0.552083,0.536458,0.552083,0.314098,25977600
1985-06-05,0.552083,0.552083,0.531250,0.531250,0.302245,31214400
1985-06-06,0.531250,0.541667,0.515625,0.541667,0.308172,46219200
1985-06-07,0.541667,0.546875,0.536458,0.536458,0.305208,19924800
1985-06-10,0.536458,0.557292,0.531250,0.552083,0.314098,39369600
1985-06-11,0.552083,0.562500,0.536458,0.539063,0.306690,67123200
1985-06-12,0.539063,0.541667,0.520833,0.520833,0.296318,39590400
1985-06-13,0.520833,0.526042,0.500000,0.510417,0.290392,47131200
1985-06-14,0.510417,0.520833,0.500000,0.510417,0.290392,78988800
1985-06-17,0.505208,0.505208,0.473958,0.489583,0.278539,54835200
1985-06-18,0.489583,0.494792,0.479167,0.484375,0.275576,47520000
1985-06-19,0.484375,0.500000,0.484375,0.489583,0.278539,41913600
1985-06-20,0.489583,0.494792,0.468750,0.479167,0.272613,20486400
1985-06-21,0.479167,0.505208,0.473958,0.500000,0.284466,59414400
1985-06-24,0.500000,0.515625,0.489583,0.510417,0.290392,37281600
1985-06-25,0.510417,0.536458,0.510417,0.510417,0.290392,75124800
1985-06-26,0.510417,0.544271,0.510417,0.541667,0.308172,46622400
1985-06-27,0.541667,0.554688,0.536458,0.546875,0.311135,34219200
1985-06-28,0.546875,0.552083,0.536458,0.541667,0.308172,32942400
1985-07-01,0.541667,0.557292,0.536458,0.546875,0.311135,13296000
1985-07-02,0.546875,0.562500,0.546875,0.557292,0.317061,24446400
1985-07-03,0.557292,0.557292,0.546875,0.554688,0.315580,19166400
1985-07-05,0.554688,0.562500,0.552083,0.562500,0.320024,16440000
1985-07-08,0.562500,0.562500,0.552083,0.552083,0.314098,21633600
1985-07-09,0.552083,0.557292,0.531250,0.546875,0.311135,27537600
1985-07-10,0.546875,0.557292,0.541667,0.557292,0.317061,28646400
1985-07-11,0.557292,0.557292,0.541667,0.546875,0.311135,25094400
1985-07-12,0.546875,0.557292,0.546875,0.552083,0.314098,19612800
1985-07-15,0.552083,0.578125,0.552083,0.565104,0.321506,26620800
1985-07-16,0.565104,0.578125,0.557292,0.570313,0.324469,23443200
1985-07-17,0.572917,0.604167,0.572917,0.593750,0.337803,96259200
1985-07-18,0.593750,0.604167,0.588542,0.588542,0.334840,49996800
1985-07-19,0.588542,0.604167,0.588542,0.593750,0.337803,32620800
1985-07-22,0.593750,0.598958,0.593750,0.598958,0.340766,26678400
1985-07-23,0.598958,0.619792,0.593750,0.604167,0.343730,92908800
1985-07-24,0.604167,0.614583,0.598958,0.609375,0.346693,30057600
1985-07-25,0.609375,0.619792,0.604167,0.619792,0.352619,27480000
1985-07-26,0.619792,0.619792,0.598958,0.598958,0.340766,28838400
1985-07-29,0.598958,0.604167,0.562500,0.567708,0.322987,35112000
1985-07-30,0.567708,0.572917,0.562500,0.570313,0.324469,32337600
1985-07-31,0.570313,0.593750,0.567708,0.588542,0.334840,34041600
1985-08-01,0.588542,0.619792,0.583333,0.614583,0.349656,47001600
1985-08-02,0.614583,0.625000,0.609375,0.614583,0.349656,26736000
1985-08-05,0.614583,0.619792,0.598958,0.609375,0.346693,23304000
1985-08-06,0.609375,0.614583,0.593750,0.593750,0.337803,22704000
1985-08-07,0.593750,0.598958,0.588542,0.588542,0.334840,17524800
1985-08-08,0.588542,0.604167,0.588542,0.604167,0.343730,36638400
1985-08-09,0.604167,0.604167,0.593750,0.598958,0.340766,10248000
1985-08-12,0.598958,0.604167,0.588542,0.588542,0.334840,16809600
1985-08-13,0.588542,0.593750,0.578125,0.583333,0.331877,22843200
1985-08-14,0.583333,0.583333,0.572917,0.572917,0.325951,18268800
1985-08-15,0.572917,0.578125,0.557292,0.557292,0.317061,26217600
1985-08-16,0.557292,0.562500,0.546875,0.546875,0.311135,16041600
1985-08-19,0.546875,0.552083,0.520833,0.531250,0.302245,28132800
1985-08-20,0.531250,0.557292,0.526042,0.554688,0.315580,30436800
1985-08-21,0.552083,0.552083,0.541667,0.546875,0.311135,11587200
1985-08-22,0.546875,0.552083,0.546875,0.546875,0.311135,15897600
1985-08-23,0.546875,0.552083,0.536458,0.541667,0.308172,12945600
1985-08-26,0.541667,0.541667,0.526042,0.541667,0.308172,12537600
1985-08-27,0.541667,0.546875,0.536458,0.536458,0.305208,6216000
1985-08-28,0.536458,0.541667,0.536458,0.539063,0.306690,8827200
1985-08-29,0.539063,0.546875,0.536458,0.541667,0.308172,9628800
1985-08-30,0.541667,0.546875,0.536458,0.541667,0.308172,8856000
1985-09-03,0.541667,0.541667,0.531250,0.536458,0.305208,5212800
1985-09-04,0.536458,0.536458,0.520833,0.526042,0.299282,8068800
1985-09-05,0.526042,0.531250,0.510417,0.515625,0.293355,37296000
1985-09-06,0.515625,0.533854,0.515625,0.531250,0.302245,28656000
1985-09-09,0.531250,0.546875,0.526042,0.546875,0.311135,20092800
1985-09-10,0.546875,0.552083,0.531250,0.536458,0.305208,17160000
1985-09-11,0.536458,0.536458,0.520833,0.531250,0.302245,26083200
1985-09-12,0.531250,0.546875,0.526042,0.536458,0.305208,51787200
1985-09-13,0.536458,0.536458,0.520833,0.531250,0.302245,42388800
1985-09-16,0.531250,0.531250,0.520833,0.526042,0.299282,36225600
1985-09-17,0.526042,0.526042,0.510417,0.513021,0.291874,16113600
1985-09-18,0.513021,0.536458,0.510417,0.531250,0.302245,40747200
1985-09-19,0.541667,0.557292,0.541667,0.546875,0.311135,47990400
1985-09-20,0.546875,0.557292,0.546875,0.546875,0.311135,24067200
1985-09-23,0.546875,0.567708,0.546875,0.557292,0.317061,26860800
1985-09-24,0.557292,0.562500,0.541667,0.546875,0.311135,13180800
1985-09-25,0.541667,0.541667,0.526042,0.526042,0.299282,13430400
1985-09-26,0.526042,0.541667,0.526042,0.536458,0.305208,26140800
1985-09-30,0.546875,0.552083,0.531250,0.536458,0.305208,20198400
1985-10-01,0.536458,0.541667,0.531250,0.541667,0.308172,12724800
1985-10-02,0.541667,0.541667,0.515625,0.515625,0.293355,24585600
1985-10-03,0.515625,0.526042,0.502604,0.513021,0.291874,40128000
1985-10-04,0.513021,0.515625,0.494792,0.500000,0.284466,32721600
1985-10-07,0.500000,0.500000,0.473958,0.479167,0.272613,32222400
1985-10-08,0.479167,0.484375,0.458333,0.468750,0.266687,44217600
1985-10-09,0.468750,0.489583,0.463542,0.479167,0.272613,20817600
1985-10-10,0.468750,0.468750,0.432292,0.453125,0.257797,71107200
1985-10-11,0.453125,0.479167,0.453125,0.479167,0.272613,53438400
1985-10-14,0.479167,0.510417,0.479167,0.505208,0.287429,35539200
1985-10-15,0.505208,0.510417,0.484375,0.492188,0.280021,23140800
1985-10-16,0.492188,0.505208,0.489583,0.505208,0.287429,16214400
1985-10-17,0.505208,0.510417,0.489583,0.489583,0.278539,16118400
1985-10-18,0.489583,0.494792,0.468750,0.473958,0.269650,31176000
1985-10-21,0.473958,0.489583,0.473958,0.473958,0.269650,18355200
1985-10-22,0.473958,0.500000,0.473958,0.489583,0.278539,33561600
1985-10-23,0.489583,0.510417,0.489583,0.505208,0.287429,32294400
1985-10-24,0.505208,0.536458,0.505208,0.526042,0.299282,100291200
1985-10-25,0.526042,0.531250,0.515625,0.515625,0.293355,48571200
1985-10-28,0.515625,0.520833,0.500000,0.520833,0.296318,24297600
1985-10-29,0.520833,0.541667,0.515625,0.536458,0.305208,30408000
1985-10-30,0.536458,0.546875,0.528646,0.536458,0.305208,24921600
1985-10-31,0.536458,0.536458,0.526042,0.531250,0.302245,14452800
1985-11-01,0.531250,0.546875,0.531250,0.536458,0.305208,19108800
1985-11-04,0.536458,0.541667,0.515625,0.520833,0.296318,24691200
1985-11-05,0.520833,0.520833,0.505208,0.515625,0.293355,24211200
1985-11-06,0.515625,0.554688,0.515625,0.541667,0.308172,56659200
1985-11-07,0.541667,0.557292,0.541667,0.552083,0.314098,80779200
1985-11-08,0.552083,0.552083,0.541667,0.546875,0.311135,23961600
1985-11-11,0.546875,0.567708,0.541667,0.562500,0.320024,30374400
1985-11-12,0.562500,0.570313,0.557292,0.557292,0.317061,44073600
1985-11-13,0.557292,0.557292,0.552083,0.557292,0.317061,17126400
1985-11-14,0.557292,0.567708,0.552083,0.562500,0.320024,25214400
1985-11-15,0.562500,0.583333,0.562500,0.578125,0.328914,49089600
1985-11-18,0.578125,0.583333,0.572917,0.583333,0.331877,30758400
1985-11-19,0.583333,0.614583,0.578125,0.614583,0.349656,119664000
1985-11-20,0.614583,0.619792,0.588542,0.588542,0.334840,53913600
1985-11-21,0.588542,0.604167,0.588542,0.598958,0.340766,29640000
1985-11-22,0.598958,0.604167,0.593750,0.593750,0.337803,36436800
1985-11-25,0.593750,0.598958,0.572917,0.578125,0.328914,15744000
1985-11-26,0.578125,0.588542,0.572917,0.583333,0.331877,21302400
1985-11-27,0.583333,0.619792,0.578125,0.604167,0.343730,42072000
1985-11-29,0.604167,0.609375,0.588542,0.593750,0.337803,14212800
1985-12-02,0.593750,0.598958,0.572917,0.583333,0.331877,12388800
1985-12-03,0.583333,0.593750,0.578125,0.588542,0.334840,14289600
1985-12-04,0.588542,0.619792,0.583333,0.614583,0.349656,37953600
1985-12-05,0.614583,0.635417,0.614583,0.619792,0.352619,84902400
1985-12-06,0.619792,0.625000,0.604167,0.611979,0.348174,35083200
1985-12-09,0.611979,0.625000,0.609375,0.619792,0.352619,29059200
1985-12-10,0.619792,0.625000,0.609375,0.619792,0.352619,43132800
1985-12-11,0.619792,0.630208,0.614583,0.625000,0.355582,41505600
1985-12-12,0.625000,0.630208,0.619792,0.619792,0.352619,29697600
1985-12-13,0.619792,0.645833,0.619792,0.638021,0.362990,41054400
1985-12-16,0.638021,0.651042,0.635417,0.640625,0.364472,32496000
1985-12-17,0.640625,0.640625,0.619792,0.619792,0.352619,31944000
1985-12-18,0.619792,0.625000,0.588542,0.598958,0.340766,24316800
1985-12-19,0.598958,0.609375,0.593750,0.604167,0.343730,27772800
1985-12-20,0.604167,0.604167,0.588542,0.593750,0.337803,25416000
1985-12-23,0.593750,0.593750,0.578125,0.583333,0.331877,22387200
1985-12-24,0.583333,0.588542,0.575521,0.583333,0.331877,13598400
1985-12-26,0.583333,0.593750,0.578125,0.588542,0.334840,9537600
1985-12-27,0.588542,0.609375,0.583333,0.609375,0.346693,19267200
1985-12-30,0.609375,0.619792,0.604167,0.614583,0.349656,13723200
1985-12-31,0.614583,0.619792,0.609375,0.609375,0.346693,24019200
1986-01-02,0.609375,0.609375,0.593750,0.598958,0.340766,12508800
1986-01-03,0.598958,0.598958,0.572917,0.588542,0.334840,25747200
1986-01-06,0.588542,0.588542,0.557292,0.557292,0.317061,37084800
1986-01-07,0.557292,0.578125,0.557292,0.567708,0.322987,41995200
1986-01-08,0.567708,0.583333,0.557292,0.557292,0.317061,55344000
1986-01-09,0.557292,0.562500,0.546875,0.557292,0.317061,32760000
1986-01-10,0.562500,0.572917,0.562500,0.572917,0.325951,30316800
1986-01-13,0.572917,0.572917,0.557292,0.572917,0.325951,18187200
1986-01-14,0.578125,0.593750,0.578125,0.583333,0.331877,22977600
1986-01-15,0.583333,0.598958,0.567708,0.591146,0.336322,28900800
1986-01-16,0.593750,0.619792,0.593750,0.619792,0.352619,46872000
1986-01-17,0.619792,0.645833,0.614583,0.635417,0.361509,45038400
1986-01-20,0.635417,0.635417,0.614583,0.630208,0.358545,28248000
1986-01-21,0.630208,0.635417,0.614583,0.619792,0.352619,18979200
1986-01-22,0.619792,0.630208,0.614583,0.614583,0.349656,18484800
1986-01-23,0.614583,0.619792,0.604167,0.614583,0.349656,15643200
1986-01-24,0.614583,0.630208,0.609375,0.609375,0.346693,69916800
1986-01-27,0.609375,0.614583,0.567708,0.578125,0.328914,186470400
1986-01-28,0.578125,0.588542,0.572917,0.588542,0.334840,42854400
1986-01-29,0.588542,0.619792,0.588542,0.598958,0.340766,94008000
1986-01-30,0.598958,0.604167,0.578125,0.583333,0.331877,31348800
1986-01-31,0.583333,0.598958,0.578125,0.588542,0.334840,18355200
1986-02-03,0.588542,0.598958,0.583333,0.598958,0.340766,21004800
1986-02-04,0.598958,0.635417,0.593750,0.630208,0.358545,76056000
1986-02-05,0.630208,0.671875,0.630208,0.666667,0.379288,82401600
1986-02-06,0.666667,0.666667,0.609375,0.630208,0.358545,165700800
1986-02-07,0.630208,0.640625,0.614583,0.635417,0.361509,191558400
1986-02-10,0.635417,0.640625,0.609375,0.614583,0.349656,50505600
1986-02-11,0.614583,0.617188,0.598958,0.609375,0.346693,114499200
1986-02-12,0.609375,0.609375,0.593750,0.598958,0.340766,105816000
1986-02-13,0.598958,0.614583,0.578125,0.583333,0.331877,66916800
1986-02-14,0.583333,0.609375,0.583333,0.598958,0.340766,41260800
1986-02-18,0.598958,0.609375,0.588542,0.598958,0.340766,32236800
1986-02-19,0.598958,0.598958,0.583333,0.588542,0.334840,47400000
1986-02-20,0.588542,0.593750,0.578125,0.593750,0.337803,23145600
1986-02-21,0.593750,0.609375,0.588542,0.609375,0.346693,28147200
1986-02-24,0.609375,0.619792,0.604167,0.609375,0.346693,34051200
1986-02-25,0.609375,0.609375,0.588542,0.598958,0.340766,27004800
1986-02-26,0.598958,0.598958,0.583333,0.588542,0.334840,35491200
1986-02-27,0.588542,0.593750,0.578125,0.588542,0.334840,29865600
1986-02-28,0.588542,0.598958,0.578125,0.578125,0.328914,64003200
1986-03-03,0.578125,0.578125,0.541667,0.546875,0.311135,61262400
1986-03-04,0.546875,0.567708,0.546875,0.552083,0.314098,49473600
1986-03-05,0.552083,0.572917,0.531250,0.567708,0.322987,64814400
1986-03-06,0.567708,0.583333,0.562500,0.562500,0.320024,40497600
1986-03-07,0.562500,0.567708,0.531250,0.531250,0.302245,53347200
1986-03-10,0.531250,0.557292,0.531250,0.557292,0.317061,28276800
1986-03-11,0.557292,0.598958,0.552083,0.588542,0.334840,64944000
1986-03-12,0.593750,0.609375,0.593750,0.593750,0.337803,77400000
1986-03-13,0.593750,0.598958,0.578125,0.588542,0.334840,50716800
1986-03-14,0.588542,0.598958,0.562500,0.567708,0.322987,47208000
1986-03-17,0.567708,0.572917,0.552083,0.567708,0.322987,26947200
1986-03-18,0.567708,0.583333,0.562500,0.572917,0.325951,40896000
1986-03-19,0.572917,0.578125,0.562500,0.562500,0.320024,21091200
1986-03-20,0.562500,0.578125,0.562500,0.572917,0.325951,21614400
1986-03-21,0.572917,0.578125,0.567708,0.567708,0.322987,33187200
1986-03-24,0.567708,0.578125,0.562500,0.578125,0.328914,16588800
1986-03-25,0.578125,0.583333,0.572917,0.572917,0.325951,26385600
1986-03-26,0.572917,0.578125,0.552083,0.557292,0.317061,31886400
1986-03-27,0.557292,0.567708,0.546875,0.546875,0.311135,37881600
1986-03-31,0.546875,0.552083,0.526042,0.541667,0.308172,42926400
1986-04-01,0.541667,0.541667,0.520833,0.526042,0.299282,44630400
1986-04-02,0.526042,0.531250,0.510417,0.526042,0.299282,33595200
1986-04-03,0.526042,0.541667,0.520833,0.526042,0.299282,32385600
1986-04-04,0.526042,0.531250,0.520833,0.526042,0.299282,44155200
1986-04-07,0.526042,0.526042,0.515625,0.520833,0.296318,40478400
1986-04-08,0.526042,0.552083,0.526042,0.546875,0.311135,35452800
1986-04-09,0.546875,0.557292,0.533854,0.541667,0.308172,32716800
1986-04-10,0.541667,0.588542,0.541667,0.583333,0.331877,63878400
1986-04-11,0.583333,0.609375,0.583333,0.593750,0.337803,84648000
1986-04-14,0.593750,0.593750,0.578125,0.588542,0.334840,37161600
1986-04-15,0.588542,0.593750,0.572917,0.583333,0.331877,25459200
1986-04-16,0.583333,0.609375,0.578125,0.604167,0.343730,32294400
1986-04-17,0.604167,0.619792,0.598958,0.604167,0.343730,47995200
1986-04-18,0.604167,0.604167,0.588542,0.593750,0.337803,31051200
1986-04-21,0.593750,0.598958,0.588542,0.593750,0.337803,22924800
1986-04-22,0.593750,0.609375,0.593750,0.604167,0.343730,31814400
1986-04-23,0.604167,0.604167,0.588542,0.598958,0.340766,21571200
1986-04-24,0.598958,0.625000,0.598958,0.619792,0.352619,78820800
1986-04-25,0.619792,0.651042,0.614583,0.645833,0.367435,77640000
1986-04-28,0.645833,0.651042,0.625000,0.640625,0.364472,27264000
1986-04-29,0.640625,0.645833,0.609375,0.619792,0.352619,51902400
1986-04-30,0.619792,0.625000,0.593750,0.593750,0.337803,34891200
1986-05-01,0.593750,0.598958,0.583333,0.598958,0.340766,16646400
1986-05-02,0.598958,0.604167,0.578125,0.583333,0.331877,25680000
1986-05-05,0.583333,0.593750,0.578125,0.583333,0.331877,15302400
1986-05-06,0.583333,0.604167,0.583333,0.604167,0.343730,21604800
1986-05-07,0.604167,0.604167,0.585938,0.593750,0.337803,13195200
1986-05-08,0.593750,0.604167,0.583333,0.596354,0.339285,16156800
1986-05-09,0.596354,0.609375,0.593750,0.609375,0.346693,17500800
1986-05-12,0.609375,0.619792,0.604167,0.609375,0.346693,18398400
1986-05-13,0.609375,0.614583,0.593750,0.601563,0.342248,12292800
1986-05-14,0.601563,0.604167,0.583333,0.585938,0.333359,41448000
1986-05-15,0.583333,0.583333,0.552083,0.562500,0.320024,40838400
1986-05-16,0.562500,0.562500,0.541667,0.546875,0.311135,23260800
1986-05-19,0.546875,0.557292,0.541667,0.552083,0.314098,19891200
1986-05-20,0.552083,0.557292,0.546875,0.557292,0.317061,21859200
1986-05-21,0.557292,0.562500,0.552083,0.552083,0.314098,10891200
1986-05-22,0.552083,0.557292,0.541667,0.549479,0.312616,28550400
1986-05-23,0.546875,0.546875,0.531250,0.533854,0.303727,48139200
1986-05-27,0.533854,0.541667,0.531250,0.541667,0.308172,22430400
1986-05-28,0.541667,0.546875,0.526042,0.541667,0.308172,65942400
1986-05-29,0.541667,0.567708,0.536458,0.562500,0.320024,74097600
1986-05-30,0.562500,0.578125,0.562500,0.567708,0.322987,21768000
1986-06-02,0.567708,0.572917,0.546875,0.546875,0.311135,26136000
1986-06-03,0.546875,0.552083,0.536458,0.552083,0.314098,30940800
1986-06-04,0.552083,0.557292,0.546875,0.546875,0.311135,10459200
1986-06-05,0.546875,0.557292,0.546875,0.552083,0.314098,7022400
1986-06-06,0.552083,0.562500,0.536458,0.536458,0.305208,27892800
1986-06-09,0.536458,0.541667,0.510417,0.520833,0.296318,52387200
1986-06-10,0.520833,0.526042,0.515625,0.520833,0.296318,29121600
1986-06-11,0.520833,0.536458,0.507813,0.515625,0.293355,65198400
1986-06-12,0.515625,0.520833,0.505208,0.507813,0.288911,14832000
1986-06-13,0.507813,0.515625,0.500000,0.513021,0.291874,51547200
1986-06-16,0.513021,0.515625,0.484375,0.494792,0.281503,34339200
1986-06-17,0.494792,0.500000,0.463542,0.468750,0.266687,61008000
1986-06-18,0.468750,0.473958,0.453125,0.473958,0.269650,45268800
1986-06-19,0.473958,0.494792,0.463542,0.494792,0.281503,44126400
1986-06-20,0.494792,0.500000,0.484375,0.500000,0.284466,23668800
1986-06-23,0.500000,0.500000,0.484375,0.489583,0.278539,18124800
1986-06-24,0.489583,0.510417,0.484375,0.500000,0.284466,26601600
1986-06-25,0.500000,0.510417,0.494792,0.500000,0.284466,15542400
1986-06-26,0.500000,0.505208,0.473958,0.479167,0.272613,46929600
1986-06-27,0.479167,0.479167,0.468750,0.479167,0.272613,14990400
1986-06-30,0.479167,0.494792,0.468750,0.479167,0.272613,19521600
1986-07-01,0.479167,0.484375,0.463542,0.473958,0.269650,17217600
1986-07-02,0.473958,0.473958,0.458333,0.468750,0.266687,25574400
1986-07-03,0.468750,0.473958,0.463542,0.463542,0.263724,22012800
1986-07-07,0.463542,0.468750,0.442708,0.447917,0.254834,36816000
1986-07-08,0.447917,0.453125,0.440104,0.453125,0.257797,37992000
1986-07-09,0.447917,0.453125,0.437500,0.447917,0.254834,27648000
1986-07-10,0.453125,0.453125,0.434896,0.437500,0.248908,63840000
1986-07-11,0.432292,0.437500,0.390625,0.401042,0.228166,158400000
1986-07-14,0.406250,0.406250,0.395833,0.401042,0.228166,28526400
1986-07-15,0.406250,0.411458,0.390625,0.395833,0.225202,36662400
1986-07-16,0.401042,0.401042,0.380208,0.382813,0.217794,40123200
1986-07-17,0.385417,0.390625,0.375000,0.390625,0.222239,41059200
1986-07-18,0.390625,0.390625,0.364583,0.364583,0.207423,37987200
1986-07-21,0.369792,0.375000,0.364583,0.364583,0.207423,19555200
1986-07-22,0.359375,0.380208,0.359375,0.380208,0.216312,21859200
1986-07-23,0.380208,0.390625,0.375000,0.375000,0.213349,48960000
1986-07-24,0.380208,0.385417,0.369792,0.385417,0.219276,54240000
1986-07-25,0.380208,0.411458,0.380208,0.411458,0.234092,24912000
1986-07-28,0.411458,0.416667,0.390625,0.395833,0.225202,26721600
1986-07-29,0.395833,0.395833,0.385417,0.390625,0.222239,17755200
1986-07-30,0.385417,0.401042,0.380208,0.401042,0.228166,37372800
1986-07-31,0.401042,0.416667,0.380208,0.380208,0.216312,51360000
1986-08-01,0.390625,0.395833,0.375000,0.380208,0.216312,40636800
1986-08-04,0.375000,0.380208,0.359375,0.375000,0.213349,28396800
1986-08-05,0.364583,0.369792,0.343750,0.346354,0.197052,34824000
1986-08-06,0.348958,0.359375,0.341146,0.354167,0.201497,35313600
1986-08-07,0.354167,0.375000,0.354167,0.364583,0.207423,28348800
1986-08-08,0.369792,0.401042,0.364583,0.395833,0.225202,59520000
1986-08-11,0.401042,0.416667,0.395833,0.406250,0.231128,32486400
1986-08-12,0.411458,0.432292,0.403646,0.427083,0.242981,55200000
1986-08-13,0.432292,0.442708,0.411458,0.416667,0.237055,34300800
1986-08-14,0.416667,0.421875,0.411458,0.411458,0.234092,14678400
1986-08-15,0.416667,0.416667,0.408854,0.411458,0.234092,14184000
1986-08-18,0.416667,0.416667,0.406250,0.411458,0.234092,7665600
1986-08-19,0.411458,0.427083,0.406250,0.421875,0.240018,16334400
1986-08-20,0.421875,0.447917,0.421875,0.442708,0.251871,17424000
1986-08-21,0.447917,0.453125,0.442708,0.447917,0.254834,33724800
1986-08-22,0.447917,0.473958,0.442708,0.468750,0.266687,26433600
1986-08-25,0.468750,0.473958,0.453125,0.453125,0.257797,21561600
1986-08-26,0.453125,0.468750,0.453125,0.468750,0.266687,18734400
1986-08-27,0.468750,0.473958,0.458333,0.468750,0.266687,23198400
1986-08-28,0.463542,0.473958,0.463542,0.463542,0.263724,18960000
1986-08-29,0.463542,0.505208,0.463542,0.479167,0.272613,43963200
1986-09-02,0.479167,0.484375,0.447917,0.453125,0.257797,35164800
1986-09-03,0.447917,0.458333,0.442708,0.458333,0.260760,35817600
1986-09-04,0.458333,0.484375,0.458333,0.473958,0.269650,39115200
1986-09-05,0.473958,0.484375,0.458333,0.468750,0.266687,33139200
1986-09-08,0.468750,0.468750,0.458333,0.463542,0.263724,19526400
1986-09-09,0.463542,0.473958,0.453125,0.453125,0.257797,40598400
1986-09-10,0.447917,0.458333,0.432292,0.453125,0.257797,32419200
1986-09-11,0.447917,0.453125,0.427083,0.427083,0.242981,45628800
1986-09-12,0.427083,0.432292,0.416667,0.416667,0.237055,45331200
1986-09-15,0.421875,0.432292,0.390625,0.401042,0.228166,29664000
1986-09-16,0.406250,0.421875,0.395833,0.416667,0.237055,19737600
1986-09-17,0.416667,0.432292,0.406250,0.427083,0.242981,18734400
1986-09-18,0.421875,0.453125,0.421875,0.442708,0.251871,28041600
1986-09-19,0.442708,0.442708,0.416667,0.427083,0.242981,25766400
1986-09-22,0.432292,0.442708,0.416667,0.437500,0.248908,12028800
1986-09-23,0.447917,0.458333,0.421875,0.429688,0.244463,52800000
1986-09-24,0.432292,0.437500,0.406250,0.416667,0.237055,44064000
1986-09-25,0.416667,0.416667,0.390625,0.401042,0.228166,28915200
1986-09-26,0.401042,0.411458,0.390625,0.406250,0.231128,32937600
1986-09-29,0.401042,0.406250,0.390625,0.401042,0.228166,33532800
1986-09-30,0.401042,0.411458,0.395833,0.406250,0.231128,22627200
1986-10-01,0.411458,0.416667,0.401042,0.408854,0.232610,26827200
1986-10-02,0.406250,0.411458,0.375000,0.390625,0.222239,39240000
1986-10-03,0.395833,0.411458,0.380208,0.411458,0.234092,244800
1986-10-06,0.416667,0.421875,0.406250,0.411458,0.234092,48000000
1986-10-07,0.406250,0.411458,0.390625,0.393229,0.223720,31411200
1986-10-08,0.395833,0.395833,0.375000,0.385417,0.219276,41846400
1986-10-09,0.385417,0.395833,0.375000,0.390625,0.222239,54240000
1986-10-10,0.390625,0.411458,0.385417,0.406250,0.231128,83520000
1986-10-13,0.401042,0.411458,0.401042,0.411458,0.234092,7776000
1986-10-14,0.416667,0.427083,0.406250,0.411458,0.234092,15508800
1986-10-15,0.411458,0.411458,0.395833,0.401042,0.228166,37459200
1986-10-16,0.406250,0.406250,0.401042,0.401042,0.228166,12417600
1986-10-17,0.401042,0.406250,0.395833,0.401042,0.228166,18216000
1986-10-20,0.401042,0.401042,0.385417,0.390625,0.222239,12763200
1986-10-21,0.395833,0.401042,0.385417,0.395833,0.225202,27096000
1986-10-22,0.395833,0.406250,0.395833,0.401042,0.228166,15292800
1986-10-23,0.395833,0.432292,0.395833,0.421875,0.240018,57120000
1986-10-24,0.427083,0.437500,0.421875,0.432292,0.245945,40411200
1986-10-27,0.432292,0.447917,0.432292,0.437500,0.248908,33561600
1986-10-28,0.432292,0.437500,0.416667,0.416667,0.237055,22065600
1986-10-29,0.416667,0.429688,0.411458,0.421875,0.240018,16809600
1986-10-30,0.427083,0.437500,0.416667,0.427083,0.242981,30014400
1986-10-31,0.421875,0.427083,0.416667,0.421875,0.240018,38803200
1986-11-03,0.419271,0.427083,0.416667,0.421875,0.240018,15993600
1986-11-04,0.416667,0.447917,0.416667,0.447917,0.254834,42470400
1986-11-05,0.447917,0.455729,0.437500,0.442708,0.251871,44563200
1986-11-06,0.442708,0.447917,0.432292,0.447917,0.254834,36556800
1986-11-07,0.447917,0.453125,0.442708,0.442708,0.251871,18350400
1986-11-10,0.442708,0.447917,0.427083,0.434896,0.247426,19598400
1986-11-11,0.442708,0.442708,0.421875,0.432292,0.245945,13776000
1986-11-12,0.432292,0.432292,0.421875,0.421875,0.240018,11342400
1986-11-13,0.427083,0.432292,0.416667,0.416667,0.237055,13257600
1986-11-14,0.416667,0.427083,0.416667,0.421875,0.240018,8568000
1986-11-17,0.421875,0.432292,0.406250,0.427083,0.242981,16641600
1986-11-18,0.427083,0.432292,0.411458,0.416667,0.237055,16267200
1986-11-19,0.411458,0.427083,0.411458,0.416667,0.237055,27580800
1986-11-20,0.416667,0.432292,0.416667,0.427083,0.242981,12211200
1986-11-21,0.421875,0.437500,0.416667,0.437500,0.248908,29049600
1986-11-24,0.432292,0.447917,0.432292,0.447917,0.254834,49440000
1986-11-25,0.442708,0.463542,0.442708,0.463542,0.263724,27729600
1986-11-26,0.463542,0.468750,0.458333,0.468750,0.266687,25243200
1986-11-28,0.468750,0.479167,0.463542,0.479167,0.272613,16459200
1986-12-01,0.468750,0.489583,0.458333,0.489583,0.278539,35688000
1986-12-02,0.489583,0.494792,0.473958,0.484375,0.275576,70560000
1986-12-03,0.484375,0.489583,0.479167,0.479167,0.272613,33014400
1986-12-04,0.479167,0.484375,0.468750,0.471354,0.268168,35112000
1986-12-05,0.468750,0.473958,0.458333,0.458333,0.260760,20721600
1986-12-08,0.463542,0.463542,0.447917,0.463542,0.263724,22857600
1986-12-09,0.463542,0.473958,0.458333,0.458333,0.260760,27772800
1986-12-10,0.468750,0.468750,0.458333,0.463542,0.263724,18355200
1986-12-11,0.468750,0.479167,0.463542,0.468750,0.266687,52320000
1986-12-12,0.473958,0.473958,0.463542,0.468750,0.266687,24998400
1986-12-15,0.463542,0.473958,0.463542,0.468750,0.266687,19771200
1986-12-16,0.473958,0.473958,0.468750,0.473958,0.269650,46387200
1986-12-17,0.468750,0.484375,0.468750,0.473958,0.269650,27902400
1986-12-18,0.473958,0.479167,0.468750,0.473958,0.269650,17630400
1986-12-19,0.473958,0.484375,0.468750,0.473958,0.269650,48480000
1986-12-22,0.468750,0.479167,0.468750,0.473958,0.269650,25761600
1986-12-23,0.473958,0.479167,0.450521,0.453125,0.257797,50880000
1986-12-24,0.458333,0.458333,0.447917,0.447917,0.254834,10776000
1986-12-26,0.453125,0.458333,0.447917,0.458333,0.260760,7588800
1986-12-29,0.453125,0.458333,0.442708,0.447917,0.254834,11827200
1986-12-30,0.442708,0.447917,0.432292,0.442708,0.251871,39014400
1986-12-31,0.442708,0.453125,0.432292,0.437500,0.248908,20222400
1987-01-02,0.432292,0.442708,0.432292,0.442708,0.251871,5788800
1987-01-05,0.437500,0.453125,0.437500,0.447917,0.254834,30561600
1987-01-06,0.453125,0.458333,0.442708,0.458333,0.260760,42052800
1987-01-07,0.458333,0.484375,0.453125,0.484375,0.275576,32328000
1987-01-08,0.484375,0.513021,0.479167,0.505208,0.287429,76800000
1987-01-09,0.510417,0.526042,0.500000,0.515625,0.293355,84960000
1987-01-12,0.515625,0.539063,0.505208,0.531250,0.302245,65280000
1987-01-13,0.536458,0.536458,0.526042,0.536458,0.305208,52320000
1987-01-14,0.546875,0.588542,0.536458,0.580729,0.330395,175200000
1987-01-15,0.583333,0.604167,0.572917,0.601563,0.342248,180960000
1987-01-16,0.593750,0.601563,0.567708,0.572917,0.325951,76320000
1987-01-19,0.572917,0.604167,0.565104,0.604167,0.343730,96480000
1987-01-20,0.598958,0.609375,0.578125,0.583333,0.331877,76320000
1987-01-21,0.567708,0.583333,0.557292,0.572917,0.325951,46948800
1987-01-22,0.572917,0.614583,0.567708,0.609375,0.346693,100320000
1987-01-23,0.614583,0.630208,0.604167,0.611979,0.348174,166080000
1987-01-26,0.604167,0.609375,0.593750,0.596354,0.339285,30316800
1987-01-27,0.598958,0.614583,0.598958,0.609375,0.346693,68640000
1987-01-28,0.604167,0.619792,0.598958,0.619792,0.352619,101760000
1987-01-29,0.619792,0.630208,0.598958,0.598958,0.340766,126720000
1987-01-30,0.593750,0.651042,0.583333,0.651042,0.370398,158400000
1987-02-02,0.656250,0.729167,0.645833,0.723958,0.411883,249600000
1987-02-03,0.729167,0.744792,0.708333,0.729167,0.414846,146880000
1987-02-04,0.718750,0.723958,0.703125,0.721354,0.410401,81120000
1987-02-05,0.718750,0.734375,0.713542,0.723958,0.411883,81600000
1987-02-06,0.723958,0.739583,0.718750,0.729167,0.414846,97440000
1987-02-09,0.723958,0.734375,0.723958,0.729167,0.414846,48000000
1987-02-10,0.734375,0.734375,0.708333,0.734375,0.417809,85920000
1987-02-11,0.729167,0.802083,0.723958,0.794271,0.451886,135840000
1987-02-12,0.781250,0.781250,0.744792,0.755208,0.429662,112800000
1987-02-13,0.760417,0.765625,0.750000,0.755208,0.429662,65760000
1987-02-17,0.755208,0.781250,0.755208,0.776042,0.441515,85440000
1987-02-18,0.781250,0.791667,0.750000,0.770833,0.438552,72960000
1987-02-19,0.776042,0.786458,0.760417,0.776042,0.441515,64320000
1987-02-20,0.770833,0.776042,0.723958,0.734375,0.417809,44342400
1987-02-23,0.739583,0.739583,0.700521,0.726563,0.413365,69600000
1987-02-24,0.729167,0.760417,0.713542,0.750000,0.426699,48000000
1987-02-25,0.752604,0.786458,0.750000,0.786458,0.447441,116160000
1987-02-26,0.781250,0.802083,0.776042,0.791667,0.450405,91200000
1987-02-27,0.791667,0.796875,0.781250,0.791667,0.450405,45379200
1987-03-02,0.786458,0.791667,0.765625,0.770833,0.438552,67200000
1987-03-03,0.765625,0.776042,0.734375,0.744792,0.423736,64320000
1987-03-04,0.739583,0.765625,0.739583,0.760417,0.432625,89760000
1987-03-05,0.765625,0.776042,0.752604,0.760417,0.432625,63840000
1987-03-06,0.765625,0.765625,0.744792,0.750000,0.426699,35328000
1987-03-09,0.750000,0.750000,0.718750,0.739583,0.420772,40636800
1987-03-10,0.734375,0.755208,0.734375,0.750000,0.426699,43051200
1987-03-11,0.750000,0.760417,0.744792,0.744792,0.423736,40190400
1987-03-12,0.744792,0.744792,0.726563,0.739583,0.420772,55680000
1987-03-13,0.739583,0.744792,0.718750,0.723958,0.411883,47880000
1987-03-16,0.718750,0.744792,0.713542,0.742188,0.422254,30000000
1987-03-17,0.744792,0.791667,0.739583,0.791667,0.450405,49920000
1987-03-18,0.796875,0.812500,0.791667,0.796875,0.453368,102240000
1987-03-19,0.796875,0.833333,0.796875,0.833333,0.474110,79680000
1987-03-20,0.833333,0.848958,0.817708,0.822917,0.468184,74880000
1987-03-23,0.817708,0.822917,0.807292,0.815104,0.463739,58560000
1987-03-24,0.812500,0.817708,0.786458,0.799479,0.454849,43900800
1987-03-25,0.796875,0.802083,0.776042,0.796875,0.453368,80160000
1987-03-26,0.796875,0.822917,0.796875,0.822917,0.468184,72960000
1987-03-27,0.838542,0.875000,0.833333,0.848958,0.482999,141600000
1987-03-30,0.828125,0.864583,0.796875,0.802083,0.456330,86880000
1987-03-31,0.812500,0.828125,0.807292,0.817708,0.465220,51840000
1987-04-01,0.802083,0.854167,0.796875,0.854167,0.485963,66720000
1987-04-02,0.864583,0.885417,0.838542,0.843750,0.480036,89280000
1987-04-03,0.848958,0.908854,0.848958,0.901042,0.512631,122880000
1987-04-06,0.901042,0.921875,0.880208,0.885417,0.503742,39686400
1987-04-07,0.885417,0.893229,0.864583,0.875000,0.497815,62400000
1987-04-08,0.869792,0.921875,0.869792,0.911458,0.518557,85920000
1987-04-09,0.911458,0.916667,0.885417,0.916667,0.521521,63840000
1987-04-10,0.911458,0.953125,0.911458,0.934896,0.531892,109920000
1987-04-13,0.921875,0.932292,0.864583,0.869792,0.494852,68160000
1987-04-14,0.854167,0.875000,0.838542,0.848958,0.482999,92640000
1987-04-15,0.859375,0.869792,0.854167,0.864583,0.491889,70560000
1987-04-16,0.864583,0.911458,0.864583,0.895833,0.509668,67200000
1987-04-20,0.890625,0.895833,0.869792,0.872396,0.496334,32419200
1987-04-21,0.859375,0.924479,0.843750,0.916667,0.521521,66720000
1987-04-22,0.916667,0.932292,0.901042,0.906250,0.515594,87360000
1987-04-23,0.906250,0.942708,0.906250,0.932292,0.530411,78240000
1987-04-24,0.932292,0.942708,0.916667,0.921875,0.524484,77760000
1987-04-27,0.911458,0.958333,0.906250,0.947917,0.539300,69120000
1987-04-28,0.953125,0.984375,0.942708,0.968750,0.551153,72480000
1987-04-29,0.973958,1.000000,0.963542,0.968750,0.551153,60960000
1987-04-30,0.968750,0.994792,0.968750,0.979167,0.557079,115680000
1987-05-01,0.973958,0.979167,0.950521,0.963542,0.548189,46454400
1987-05-04,0.963542,0.968750,0.947917,0.963542,0.548189,20803200
1987-05-05,0.958333,0.989583,0.958333,0.984375,0.560042,30278400
1987-05-06,0.979167,0.979167,0.953125,0.963542,0.548189,61440000
1987-05-07,0.963542,0.968750,0.937500,0.947917,0.539300,48960000
1987-05-08,0.953125,0.955729,0.932292,0.942708,0.536337,48960000
1987-05-11,0.942708,0.953125,0.927083,0.932292,0.530411,84960000
1987-05-12,0.927083,0.932292,0.901042,0.914063,0.520040,45811200
1987-05-13,0.911458,0.937500,0.911458,0.932292,0.530411,51840000
1987-05-14,0.932292,0.937500,0.921875,0.932292,0.530411,18897600
1987-05-15,0.927083,0.932292,0.921875,0.921875,0.524484,23596800
1987-05-18,0.921875,0.927083,0.890625,0.911458,0.518557,60480000
1987-05-19,0.908854,0.908854,0.848958,0.854167,0.485963,61440000
1987-05-20,0.854167,0.880208,0.843750,0.869792,0.494852,82560000
1987-05-21,0.875000,0.880208,0.859375,0.869792,0.494852,25171200
1987-05-22,0.869792,0.875000,0.822917,0.830729,0.472628,42547200
1987-05-26,0.833333,0.885417,0.828125,0.885417,0.503742,48960000
1987-05-27,0.885417,0.890625,0.869792,0.885417,0.503742,28752000
1987-05-28,0.880208,0.901042,0.869792,0.898438,0.511150,25353600
1987-05-29,0.901042,0.932292,0.901042,0.914063,0.520040,48960000
1987-06-01,0.916667,0.916667,0.875000,0.880208,0.500778,33244800
1987-06-02,0.869792,0.875000,0.828125,0.828125,0.471147,87840000
1987-06-03,0.833333,0.869792,0.828125,0.843750,0.480036,70560000
1987-06-04,0.843750,0.848958,0.822917,0.843750,0.480036,27326400
1987-06-05,0.848958,0.848958,0.833333,0.838542,0.477073,20496000
1987-06-08,0.833333,0.867188,0.833333,0.864583,0.491889,52800000
1987-06-09,0.901042,0.916667,0.875000,0.901042,0.512631,98880000
1987-06-10,0.901042,0.916667,0.875000,0.880208,0.500778,55680000
1987-06-11,0.854167,0.901042,0.848958,0.895833,0.509668,61440000
1987-06-12,0.906250,0.916667,0.880208,0.880208,0.500778,41280000
1987-06-15,0.885417,0.890625,0.859375,0.859375,0.488926,53760000
1987-06-16,0.864583,0.864583,0.828125,0.848958,0.482999,75840000
1987-06-17,0.854167,0.890625,0.848958,0.885417,0.503742,47251200
1987-06-18,0.885417,0.895833,0.869792,0.877604,0.499297,27120000
1987-06-19,0.880208,0.885417,0.843750,0.859375,0.488926,39897600
1987-06-22,0.859375,0.885417,0.859375,0.885417,0.503742,24019200
1987-06-23,0.880208,0.911458,0.869792,0.906250,0.515594,27268800
1987-06-24,0.901042,0.916667,0.890625,0.890625,0.506705,31675200
1987-06-25,0.895833,0.911458,0.859375,0.869792,0.494852,79200000
1987-06-26,0.869792,0.932292,0.864583,0.927083,0.527447,127680000
1987-06-29,0.937500,0.940104,0.914063,0.927083,0.527447,61920000
1987-06-30,0.921875,0.932292,0.901042,0.916667,0.521521,56160000
1987-07-01,0.911458,0.958333,0.901042,0.947917,0.539300,60000000
1987-07-02,0.958333,0.979167,0.947917,0.963542,0.548189,39744000
1987-07-06,0.963542,0.968750,0.921875,0.932292,0.530411,29606400
1987-07-07,0.921875,0.937500,0.916667,0.921875,0.524484,22281600
1987-07-08,0.927083,0.927083,0.890625,0.908854,0.517076,56640000
1987-07-09,0.911458,0.953125,0.901042,0.942708,0.536337,48000000
1987-07-10,0.942708,0.971354,0.942708,0.953125,0.542263,48000000
1987-07-13,0.953125,0.979167,0.932292,0.973958,0.554115,39225600
1987-07-14,0.994792,1.020833,0.979167,1.020833,0.580784,130560000
1987-07-15,1.010417,1.026042,1.000000,1.005208,0.571895,61440000
1987-07-16,1.010417,1.031250,1.010417,1.026042,0.583748,46891200
1987-07-17,1.031250,1.052083,1.010417,1.020833,0.580784,69600000
1987-07-20,1.020833,1.026042,0.989583,0.992188,0.564487,28123200
1987-07-21,0.984375,1.010417,0.979167,0.979167,0.557079,40752000
1987-07-22,0.979167,0.989583,0.950521,0.968750,0.551153,75360000
1987-07-23,0.963542,0.968750,0.932292,0.953125,0.542263,34416000
1987-07-24,0.953125,0.963542,0.937500,0.960938,0.546708,31176000
1987-07-27,0.963542,0.968750,0.947917,0.958333,0.545226,10862400
1987-07-28,0.968750,0.984375,0.963542,0.979167,0.557079,46348800
1987-07-29,0.984375,0.984375,0.973958,0.984375,0.560042,25080000
1987-07-30,0.979167,1.015625,0.979167,1.005208,0.571895,34900800
1987-07-31,1.010417,1.015625,0.986979,0.994792,0.565968,55200000
1987-08-03,0.979167,0.989583,0.942708,0.953125,0.542263,43200000
1987-08-04,0.942708,0.958333,0.932292,0.953125,0.542263,38572800
1987-08-05,0.958333,0.989583,0.958333,0.976563,0.555598,41529600
1987-08-06,0.979167,1.020833,0.973958,1.005208,0.571895,51840000
1987-08-07,1.010417,1.041667,1.010417,1.026042,0.583748,91200000
1987-08-10,1.028646,1.046875,1.020833,1.044271,0.594119,45681600
1987-08-11,1.046875,1.072917,1.041667,1.070313,0.608935,102240000
1987-08-12,1.067708,1.072917,1.041667,1.041667,0.592637,66720000
1987-08-13,1.046875,1.067708,1.036458,1.067708,0.607453,51360000
1987-08-14,1.062500,1.072917,1.052083,1.067708,0.607453,43622400
1987-08-17,1.067708,1.078125,1.052083,1.057292,0.601527,34617600
1987-08-18,1.062500,1.067708,1.041667,1.052083,0.598564,53280000
1987-08-19,1.046875,1.052083,1.031250,1.046875,0.595600,34473600
1987-08-20,1.046875,1.067708,1.041667,1.062500,0.604490,46886400
1987-08-21,1.062500,1.093750,1.057292,1.088542,0.619306,56640000
1987-08-24,1.083333,1.098958,1.072917,1.083333,0.616343,39912000
1987-08-25,1.088542,1.119792,1.083333,1.114583,0.634122,51840000
1987-08-26,1.109375,1.145833,1.109375,1.145833,0.651901,73440000
1987-08-27,1.140625,1.171875,1.130208,1.156250,0.657828,134880000
1987-08-28,1.151042,1.156250,1.093750,1.104167,0.628195,66720000
1987-08-31,1.104167,1.109375,1.083333,1.098958,0.625232,53760000
1987-09-01,1.104167,1.119792,1.088542,1.091146,0.620788,44740800
1987-09-02,1.088542,1.098958,1.078125,1.083333,0.616343,76320000
1987-09-03,1.093750,1.114583,1.072917,1.104167,0.628195,79680000
1987-09-04,1.109375,1.125000,1.104167,1.119792,0.637085,65280000
1987-09-08,1.114583,1.119792,1.083333,1.104167,0.628195,60960000
1987-09-09,1.104167,1.114583,1.098958,1.106771,0.629677,53280000
1987-09-10,1.114583,1.140625,1.109375,1.135417,0.645975,84960000
1987-09-11,1.130208,1.145833,1.119792,1.130208,0.643011,50880000
1987-09-14,1.130208,1.140625,1.119792,1.130208,0.643011,32409600
1987-09-15,1.125000,1.130208,1.114583,1.119792,0.637085,34488000
1987-09-16,1.125000,1.145833,1.114583,1.125000,0.640048,59520000
1987-09-17,1.130208,1.135417,1.119792,1.130208,0.643011,51840000
1987-09-18,1.135417,1.156250,1.125000,1.151042,0.654864,48480000
1987-09-21,1.145833,1.161458,1.119792,1.125000,0.640048,62400000
1987-09-22,1.125000,1.166667,1.106771,1.164063,0.662272,63840000
1987-09-23,1.166667,1.213542,1.166667,1.208333,0.687459,124800000
1987-09-24,1.208333,1.226563,1.197917,1.216146,0.691904,54240000
1987-09-25,1.213542,1.218750,1.192708,1.203125,0.684496,45451200
1987-09-28,1.203125,1.218750,1.197917,1.210938,0.688941,114240000
1987-09-29,1.208333,1.218750,1.187500,1.192708,0.678570,60480000
1987-09-30,1.192708,1.213542,1.182292,1.203125,0.684496,60960000
1987-10-01,1.213542,1.265625,1.208333,1.260417,0.717091,93600000
1987-10-02,1.260417,1.299479,1.255208,1.291667,0.734871,124800000
1987-10-05,1.286458,1.307292,1.276042,1.307292,0.743760,66720000
1987-10-06,1.302083,1.307292,1.265625,1.265625,0.720054,83520000
1987-10-07,1.265625,1.270833,1.244792,1.265625,0.720054,70560000
1987-10-08,1.260417,1.270833,1.229167,1.239583,0.705238,68640000
1987-10-09,1.270833,1.276042,1.244792,1.244792,0.708202,103680000
1987-10-12,1.244792,1.250000,1.218750,1.234375,0.702275,71520000
1987-10-13,1.229167,1.239583,1.197917,1.218750,0.693385,95040000
1987-10-14,1.213542,1.223958,1.161458,1.177083,0.669680,82080000
1987-10-15,1.166667,1.182292,1.125000,1.135417,0.645975,136320000
1987-10-16,1.140625,1.145833,1.072917,1.083333,0.616343,109440000
1987-10-19,1.031250,1.062500,0.869792,0.875000,0.497815,193920000
1987-10-20,0.854167,0.937500,0.747396,0.817708,0.465220,127680000
1987-10-21,0.848958,0.875000,0.833333,0.841146,0.478555,159840000
1987-10-22,0.833333,0.838542,0.697917,0.729167,0.414846,291360000
1987-10-23,0.721354,0.723958,0.682292,0.692708,0.394103,120960000
1987-10-26,0.671875,0.682292,0.557292,0.562500,0.320024,108000000
1987-10-27,0.583333,0.625000,0.562500,0.598958,0.340766,99360000
1987-10-28,0.588542,0.666667,0.567708,0.661458,0.376325,158880000
1987-10-29,0.679688,0.867188,0.679688,0.835938,0.475592,154880000
1987-10-30,0.875000,0.906250,0.812500,0.812500,0.462257,128320000
1987-11-02,0.812500,0.828125,0.796875,0.828125,0.471147,64000000
1987-11-03,0.820313,0.828125,0.746094,0.812500,0.462257,85760000
1987-11-04,0.789063,0.835938,0.773438,0.820313,0.466702,67840000
1987-11-05,0.812500,0.890625,0.796875,0.882813,0.502261,76480000
1987-11-06,0.882813,0.882813,0.812500,0.820313,0.466702,107200000
1987-11-09,0.804688,0.812500,0.726563,0.734375,0.417809,79040000
1987-11-10,0.734375,0.742188,0.687500,0.691406,0.393363,64320000
1987-11-11,0.710938,0.750000,0.695313,0.710938,0.404475,64320000
1987-11-12,0.765625,0.789063,0.757813,0.777344,0.442256,100480000
1987-11-13,0.789063,0.789063,0.757813,0.757813,0.431144,48320000
1987-11-16,0.765625,0.796875,0.742188,0.750000,0.426699,40320000
1987-11-17,0.750000,0.750000,0.687500,0.695313,0.395586,68480000
1987-11-18,0.703125,0.734375,0.671875,0.726563,0.413365,76160000
1987-11-19,0.726563,0.726563,0.671875,0.675781,0.384473,57600000
1987-11-20,0.671875,0.679688,0.632813,0.667969,0.380029,113280000
1987-11-23,0.671875,0.703125,0.648438,0.695313,0.395586,39680000
1987-11-24,0.703125,0.757813,0.703125,0.750000,0.426699,76800000
1987-11-25,0.757813,0.765625,0.734375,0.742188,0.422254,35200000
1987-11-27,0.742188,0.750000,0.710938,0.710938,0.404475,14406400
1987-11-30,0.679688,0.687500,0.640625,0.671875,0.382251,59840000
1987-12-01,0.687500,0.703125,0.671875,0.679688,0.386696,31769600
1987-12-02,0.687500,0.726563,0.679688,0.703125,0.400030,40640000
1987-12-03,0.710938,0.730469,0.656250,0.664063,0.377807,45440000
1987-12-04,0.664063,0.687500,0.648438,0.656250,0.373362,66880000
1987-12-07,0.671875,0.710938,0.664063,0.703125,0.400030,54400000
1987-12-08,0.710938,0.757813,0.703125,0.750000,0.426699,74880000
1987-12-09,0.750000,0.812500,0.734375,0.796875,0.453368,53120000
1987-12-10,0.757813,0.804688,0.746094,0.750000,0.426699,305280000
1987-12-11,0.757813,0.773438,0.750000,0.757813,0.431144,44480000
1987-12-14,0.761719,0.812500,0.757813,0.804688,0.457813,86400000
1987-12-15,0.812500,0.820313,0.781250,0.796875,0.453368,51840000
1987-12-16,0.789063,0.820313,0.789063,0.812500,0.462257,41280000
1987-12-17,0.820313,0.843750,0.800781,0.804688,0.457813,55360000
1987-12-18,0.812500,0.843750,0.796875,0.835938,0.475592,46080000
1987-12-21,0.828125,0.867188,0.820313,0.863281,0.491148,38400000
1987-12-22,0.867188,0.875000,0.820313,0.851563,0.484481,62400000
1987-12-23,0.851563,0.867188,0.843750,0.859375,0.488926,51200000
1987-12-24,0.867188,0.867188,0.835938,0.851563,0.484481,25091200
1987-12-28,0.835938,0.843750,0.765625,0.781250,0.444478,52800000
1987-12-29,0.773438,0.820313,0.773438,0.812500,0.462257,44800000
1987-12-30,0.816406,0.835938,0.812500,0.835938,0.475592,44160000
1987-12-31,0.824219,0.835938,0.804688,0.828125,0.471147,33920000
1988-01-04,0.843750,0.882813,0.835938,0.867188,0.493371,38400000
1988-01-05,0.882813,0.906250,0.867188,0.875000,0.497815,56960000
1988-01-06,0.882813,0.914063,0.875000,0.898438,0.511150,59840000
1988-01-07,0.890625,0.898438,0.867188,0.890625,0.506705,58880000
1988-01-08,0.890625,0.898438,0.804688,0.812500,0.462257,72320000
1988-01-11,0.804688,0.835938,0.796875,0.835938,0.475592,59200000
1988-01-12,0.843750,0.851563,0.753906,0.812500,0.462257,101440000
1988-01-13,0.812500,0.812500,0.765625,0.773438,0.440033,125440000
1988-01-14,0.796875,0.812500,0.789063,0.796875,0.453368,76160000
1988-01-15,0.835938,0.867188,0.804688,0.835938,0.475592,100480000
1988-01-18,0.835938,0.835938,0.789063,0.796875,0.453368,39040000
1988-01-19,0.781250,0.789063,0.765625,0.773438,0.440033,50560000
1988-01-20,0.757813,0.769531,0.675781,0.703125,0.400030,117760000
1988-01-21,0.710938,0.757813,0.703125,0.750000,0.426699,74880000
1988-01-22,0.750000,0.773438,0.750000,0.761719,0.433366,69760000
1988-01-25,0.765625,0.796875,0.757813,0.781250,0.444478,37760000
1988-01-26,0.765625,0.781250,0.750000,0.757813,0.431144,31206400
1988-01-27,0.757813,0.765625,0.734375,0.750000,0.426699,51840000
1988-01-28,0.765625,0.781250,0.757813,0.769531,0.437811,23776000
1988-01-29,0.781250,0.804688,0.765625,0.796875,0.453368,53120000
1988-02-01,0.796875,0.812500,0.773438,0.773438,0.440033,44160000
1988-02-02,0.781250,0.781250,0.757813,0.765625,0.435588,32960000
1988-02-03,0.773438,0.773438,0.718750,0.734375,0.417809,43200000
1988-02-04,0.734375,0.742188,0.718750,0.742188,0.422254,47360000
1988-02-05,0.742188,0.765625,0.742188,0.742188,0.422254,43520000
1988-02-08,0.750000,0.765625,0.734375,0.757813,0.431144,32320000
1988-02-09,0.765625,0.781250,0.750000,0.777344,0.442256,38400000
1988-02-10,0.773438,0.820313,0.773438,0.812500,0.462257,69120000
1988-02-11,0.812500,0.820313,0.792969,0.804688,0.457813,41600000
1988-02-12,0.812500,0.828125,0.789063,0.796875,0.453368,40640000
1988-02-16,0.804688,0.820313,0.789063,0.820313,0.466702,36800000
1988-02-17,0.820313,0.843750,0.804688,0.804688,0.457813,43840000
1988-02-18,0.804688,0.835938,0.804688,0.812500,0.462257,46720000
1988-02-19,0.820313,0.835938,0.808594,0.820313,0.466702,35200000
1988-02-22,0.828125,0.875000,0.820313,0.871094,0.495593,75200000
1988-02-23,0.875000,0.898438,0.867188,0.882813,0.502261,95360000
1988-02-24,0.875000,0.894531,0.875000,0.890625,0.506705,52480000
1988-02-25,0.890625,0.914063,0.867188,0.871094,0.495593,90880000
1988-02-26,0.867188,0.882813,0.851563,0.875000,0.497815,86400000
1988-02-29,0.875000,0.882813,0.847656,0.882813,0.502261,57920000
1988-03-01,0.882813,0.898438,0.859375,0.882813,0.502261,59840000
1988-03-02,0.890625,0.921875,0.890625,0.906250,0.515594,71040000
1988-03-03,0.906250,0.945313,0.906250,0.937500,0.533373,63360000
1988-03-04,0.929688,0.953125,0.906250,0.945313,0.537818,91200000
1988-03-07,0.945313,0.984375,0.937500,0.976563,0.555598,96640000
1988-03-08,0.968750,0.984375,0.960938,0.960938,0.546708,72640000
1988-03-09,0.960938,1.000000,0.960938,0.988281,0.562264,87360000
1988-03-10,1.015625,1.023438,0.945313,0.953125,0.542263,102080000
1988-03-11,0.960938,0.976563,0.945313,0.953125,0.542263,60480000
1988-03-14,0.976563,1.015625,0.960938,1.007813,0.573377,47040000
1988-03-15,1.007813,1.007813,0.960938,0.984375,0.560042,53120000
1988-03-16,0.976563,0.992188,0.941406,0.968750,0.551153,158720000
1988-03-17,0.968750,0.992188,0.960938,0.984375,0.560042,66240000
1988-03-18,0.984375,1.011719,0.976563,0.992188,0.564487,72960000
1988-03-21,0.984375,0.984375,0.949219,0.968750,0.551153,29228800
1988-03-22,0.980469,0.992188,0.953125,0.984375,0.560042,47680000
1988-03-23,1.000000,1.007813,0.945313,0.953125,0.542263,55040000
1988-03-24,0.945313,0.953125,0.882813,0.898438,0.511150,67520000
1988-03-25,0.898438,0.921875,0.882813,0.886719,0.504483,39040000
1988-03-28,0.875000,0.921875,0.863281,0.921875,0.524484,47360000
1988-03-29,0.921875,0.945313,0.914063,0.921875,0.524484,50560000
1988-03-30,0.914063,0.945313,0.890625,0.902344,0.513372,73600000
1988-03-31,0.902344,0.921875,0.890625,0.917969,0.522262,30748800
1988-04-04,0.914063,0.953125,0.914063,0.925781,0.526706,33920000
1988-04-05,0.929688,0.953125,0.921875,0.945313,0.537818,32640000
1988-04-06,0.953125,0.992188,0.945313,0.992188,0.564487,53760000
1988-04-07,1.011719,1.023438,0.992188,0.992188,0.564487,104320000
1988-04-08,0.992188,1.023438,0.984375,1.007813,0.573377,63040000
1988-04-11,1.015625,1.046875,1.000000,1.039063,0.591156,74880000
1988-04-12,1.039063,1.046875,1.015625,1.031250,0.586711,29875200
1988-04-13,1.023438,1.031250,1.000000,1.015625,0.577821,38400000
1988-04-14,0.984375,1.000000,0.957031,0.972656,0.553375,54080000
1988-04-15,0.968750,0.976563,0.929688,0.953125,0.542263,66240000
1988-04-18,0.960938,0.968750,0.937500,0.953125,0.542263,37120000
1988-04-19,0.960938,0.992188,0.960938,0.968750,0.551153,35427200
1988-04-20,0.960938,0.980469,0.945313,0.976563,0.555598,44800000
1988-04-21,0.980469,0.992188,0.937500,0.941406,0.535596,49600000
1988-04-22,0.953125,0.968750,0.945313,0.964844,0.548930,32640000
1988-04-25,0.968750,0.984375,0.960938,0.968750,0.551153,26556800
1988-04-26,0.968750,1.000000,0.960938,1.000000,0.568932,42880000
1988-04-27,0.992188,1.015625,0.988281,1.007813,0.573377,40320000
1988-04-28,1.000000,1.015625,0.984375,0.992188,0.564487,53440000
1988-04-29,0.992188,1.000000,0.960938,0.968750,0.551153,37760000
1988-05-02,0.976563,0.992188,0.968750,0.992188,0.564487,16131200
1988-05-03,0.992188,1.023438,0.984375,1.007813,0.573377,34240000
1988-05-04,1.015625,1.039063,1.000000,1.007813,0.573377,52480000
1988-05-05,1.007813,1.015625,1.000000,1.007813,0.573377,29148800
1988-05-06,1.007813,1.031250,1.000000,1.000000,0.568932,48320000
1988-05-09,1.007813,1.007813,0.976563,0.992188,0.564487,31504000
1988-05-10,0.984375,1.000000,0.953125,0.972656,0.553375,42560000
1988-05-11,0.953125,0.968750,0.945313,0.957031,0.544486,42560000
1988-05-12,0.960938,0.984375,0.960938,0.976563,0.555598,26659200
1988-05-13,0.992188,1.007813,0.976563,0.996094,0.566710,22377600
1988-05-16,0.992188,1.007813,0.984375,1.000000,0.568932,23984000
1988-05-17,1.007813,1.015625,0.984375,0.984375,0.560042,45760000
1988-05-18,0.984375,0.992188,0.937500,0.949219,0.540041,39040000
1988-05-19,0.945313,0.945313,0.906250,0.929688,0.528929,83520000
1988-05-20,0.929688,0.945313,0.921875,0.933594,0.531151,36800000
1988-05-23,0.929688,0.937500,0.906250,0.914063,0.520040,38080000
1988-05-24,0.914063,0.929688,0.914063,0.925781,0.526706,28966400
1988-05-25,0.921875,0.937500,0.914063,0.917969,0.522262,17392000
1988-05-26,0.921875,0.937500,0.914063,0.925781,0.526706,24576000
1988-05-27,0.921875,0.937500,0.921875,0.937500,0.533373,17641600
1988-05-31,0.937500,0.960938,0.929688,0.960938,0.546708,36160000
1988-06-01,0.960938,0.992188,0.953125,0.976563,0.555598,49280000
1988-06-02,0.968750,0.992188,0.960938,0.960938,0.546708,57280000
1988-06-03,0.976563,1.011719,0.968750,1.000000,0.568932,62720000
1988-06-06,1.000000,1.050781,1.000000,1.046875,0.595600,85760000
1988-06-07,1.042969,1.062500,1.031250,1.031250,0.586711,99200000
1988-06-08,1.039063,1.074219,1.031250,1.066406,0.606712,99520000
1988-06-09,1.070313,1.070313,1.046875,1.054688,0.600045,59840000
1988-06-10,1.054688,1.078125,1.046875,1.062500,0.604490,56000000
1988-06-13,1.062500,1.085938,1.054688,1.078125,0.613379,74560000
1988-06-14,1.093750,1.109375,1.078125,1.093750,0.622269,87340800
1988-06-15,1.085938,1.101563,1.078125,1.097656,0.624491,38720000
1988-06-16,1.093750,1.113281,1.078125,1.101563,0.626714,88678400
1988-06-17,1.109375,1.109375,1.078125,1.093750,0.622269,50707200
1988-06-20,1.078125,1.093750,1.070313,1.085938,0.617824,32646400
1988-06-21,1.093750,1.125000,1.085938,1.125000,0.640048,59827200
1988-06-22,1.125000,1.148438,1.125000,1.144531,0.651160,84195200
1988-06-23,1.140625,1.164063,1.132813,1.140625,0.648938,56480000
1988-06-24,1.148438,1.152344,1.117188,1.125000,0.640048,40201600
1988-06-27,1.125000,1.132813,1.109375,1.109375,0.631159,17891200
1988-06-28,1.109375,1.136719,1.109375,1.132813,0.644493,31347200
1988-06-29,1.125000,1.132813,1.109375,1.132813,0.644493,34195200
1988-06-30,1.125000,1.132813,1.109375,1.128906,0.642270,48016000
1988-07-01,1.132813,1.132813,1.117188,1.132813,0.644493,43708800
1988-07-05,1.125000,1.132813,1.117188,1.125000,0.640048,35849600
1988-07-06,1.117188,1.125000,1.093750,1.097656,0.624491,36272000
1988-07-07,1.093750,1.109375,1.085938,1.093750,0.622269,44294400
1988-07-08,1.093750,1.109375,1.093750,1.093750,0.622269,18553600
1988-07-11,1.093750,1.113281,1.078125,1.082031,0.615602,48729600
1988-07-12,1.117188,1.125000,1.101563,1.117188,0.635604,123193600
1988-07-13,1.117188,1.132813,1.117188,1.132813,0.644493,67932800
1988-07-14,1.132813,1.140625,1.117188,1.117188,0.635604,27072000
1988-07-15,1.117188,1.125000,1.109375,1.121094,0.637826,34560000
1988-07-18,1.125000,1.125000,1.101563,1.109375,0.631159,21190400
1988-07-19,1.101563,1.117188,1.085938,1.089844,0.620047,44617600
1988-07-20,1.101563,1.101563,1.039063,1.054688,0.600045,63747200
1988-07-21,1.046875,1.054688,1.031250,1.031250,0.586711,47116800
1988-07-22,1.031250,1.078125,1.031250,1.078125,0.613379,59980800
1988-07-25,1.070313,1.078125,1.062500,1.074219,0.611157,33161600
1988-07-26,1.070313,1.101563,1.062500,1.078125,0.613379,65280000
1988-07-27,1.078125,1.093750,1.039063,1.054688,0.600045,39779200
1988-07-28,1.054688,1.070313,1.039063,1.062500,0.604490,30339200
1988-07-29,1.062500,1.093750,1.062500,1.085938,0.617824,37200000
1988-08-01,1.062500,1.109375,1.062500,1.093750,0.622269,24812800
1988-08-02,1.085938,1.101563,1.078125,1.082031,0.615602,33936000
1988-08-03,1.093750,1.093750,1.070313,1.085938,0.617824,27993600
1988-08-04,1.093750,1.093750,1.078125,1.078125,0.613379,27872000
1988-08-05,1.078125,1.085938,1.062500,1.070313,0.608935,22700800
1988-08-08,1.062500,1.070313,1.039063,1.046875,0.595600,27011200
1988-08-09,1.046875,1.058594,1.003906,1.015625,0.577821,91609600
1988-08-10,1.015625,1.027344,0.976563,0.976563,0.555598,75084800
1988-08-11,0.992188,1.011719,0.984375,1.007813,0.573377,68921600
1988-08-12,1.007813,1.023438,0.984375,0.992188,0.564487,43497600
1988-08-15,0.984375,0.996094,0.945313,0.945313,0.537818,52848000
1988-08-16,0.953125,1.000000,0.937500,0.984375,0.560042,60025600
1988-08-17,0.976563,0.992188,0.960938,0.972656,0.553375,52432000
1988-08-18,0.968750,0.984375,0.953125,0.960938,0.546708,37900800
1988-08-19,0.968750,0.976563,0.945313,0.945313,0.537818,53440000
1988-08-22,0.953125,0.957031,0.914063,0.925781,0.526706,61158400
1988-08-23,0.929688,0.929688,0.882813,0.921875,0.524484,88182400
1988-08-24,0.929688,0.945313,0.921875,0.929688,0.528929,62899200
1988-08-25,0.914063,0.921875,0.875000,0.902344,0.513372,90560000
1988-08-26,0.890625,0.902344,0.867188,0.875000,0.497815,84697600
1988-08-29,0.875000,0.921875,0.875000,0.914063,0.520040,52035200
1988-08-30,0.914063,0.921875,0.898438,0.898438,0.511150,22707200
1988-08-31,0.906250,0.914063,0.867188,0.875000,0.497815,47321600
1988-09-01,0.867188,0.875000,0.820313,0.835938,0.475592,110915200
1988-09-02,0.843750,0.882813,0.843750,0.867188,0.493371,100108800
1988-09-06,0.875000,0.882813,0.859375,0.882813,0.502261,56128000
1988-09-07,0.867188,0.882813,0.835938,0.839844,0.477814,64656000
1988-09-08,0.835938,0.851563,0.796875,0.828125,0.471147,147145600
1988-09-09,0.832031,0.898438,0.828125,0.875000,0.497815,85232000
1988-09-12,0.875000,0.898438,0.875000,0.875000,0.497815,52812800
1988-09-13,0.859375,0.882813,0.843750,0.875000,0.497815,53014400
1988-09-14,0.882813,0.898438,0.882813,0.898438,0.511150,67120000
1988-09-15,0.890625,0.906250,0.875000,0.875000,0.497815,42880000
1988-09-16,0.875000,0.906250,0.871094,0.898438,0.511150,40243200
1988-09-19,0.890625,0.906250,0.882813,0.906250,0.515594,43504000
1988-09-20,0.898438,0.925781,0.875000,0.898438,0.511150,37465600
1988-09-21,0.890625,0.898438,0.875000,0.890625,0.506705,32585600
1988-09-22,0.882813,0.890625,0.867188,0.875000,0.497815,47120000
1988-09-23,0.882813,0.898438,0.863281,0.894531,0.508927,57932800
1988-09-26,0.898438,0.898438,0.859375,0.859375,0.488926,45766400
1988-09-27,0.859375,0.867188,0.835938,0.855469,0.486703,46422400
1988-09-28,0.859375,0.859375,0.843750,0.851563,0.484481,36822400
1988-09-29,0.859375,0.882813,0.851563,0.867188,0.493371,44147200
1988-09-30,0.867188,0.875000,0.851563,0.859375,0.488926,63376000
1988-10-03,0.843750,0.843750,0.804688,0.824219,0.468924,66560000
1988-10-04,0.828125,0.828125,0.789063,0.796875,0.453368,70928000
1988-10-05,0.796875,0.800781,0.773438,0.781250,0.444478,124480000
1988-10-06,0.796875,0.843750,0.781250,0.832031,0.473369,63724800
1988-10-07,0.828125,0.835938,0.742188,0.777344,0.442256,248700800
1988-10-10,0.773438,0.781250,0.742188,0.773438,0.440033,78720000
1988-10-11,0.773438,0.796875,0.765625,0.789063,0.448923,126844800
1988-10-12,0.781250,0.789063,0.761719,0.773438,0.440033,54320000
1988-10-13,0.765625,0.804688,0.765625,0.789063,0.448923,75907200
1988-10-14,0.804688,0.820313,0.789063,0.804688,0.457813,56496000
1988-10-17,0.796875,0.820313,0.796875,0.804688,0.457813,20390400
1988-10-18,0.812500,0.835938,0.804688,0.835938,0.475592,52051200
1988-10-19,0.843750,0.851563,0.812500,0.824219,0.468924,80624000
1988-10-20,0.828125,0.867188,0.820313,0.859375,0.488926,59894400
1988-10-21,0.859375,0.882813,0.843750,0.867188,0.493371,49564800
1988-10-24,0.875000,0.875000,0.843750,0.843750,0.480036,24524800
1988-10-25,0.859375,0.859375,0.835938,0.835938,0.475592,33340800
1988-10-26,0.843750,0.843750,0.804688,0.812500,0.462257,78489600
1988-10-27,0.789063,0.804688,0.765625,0.781250,0.444478,102595200
1988-10-28,0.781250,0.789063,0.765625,0.777344,0.442256,64320000
1988-10-31,0.777344,0.781250,0.757813,0.773438,0.440033,49315200
1988-11-01,0.781250,0.785156,0.765625,0.769531,0.437811,38732800
1988-11-02,0.773438,0.773438,0.757813,0.773438,0.440033,42425600
1988-11-03,0.761719,0.789063,0.761719,0.781250,0.444478,51417600
1988-11-04,0.781250,0.796875,0.773438,0.773438,0.440033,43500800
1988-11-07,0.781250,0.781250,0.757813,0.765625,0.435588,22777600
1988-11-08,0.773438,0.789063,0.765625,0.777344,0.442256,40000000
1988-11-09,0.773438,0.789063,0.765625,0.789063,0.448923,52675200
1988-11-10,0.781250,0.789063,0.757813,0.773438,0.440033,65766400
1988-11-11,0.765625,0.765625,0.734375,0.750000,0.426699,74636800
1988-11-14,0.750000,0.750000,0.726563,0.742188,0.422254,34243200
1988-11-15,0.742188,0.750000,0.679688,0.687500,0.391141,87555200
1988-11-16,0.710938,0.718750,0.695313,0.710938,0.404475,118083200
1988-11-17,0.710938,0.726563,0.703125,0.726563,0.413365,58249600
1988-11-18,0.718750,0.726563,0.710938,0.722656,0.411142,32960000
1988-11-21,0.617188,0.625000,0.601563,0.617188,0.351138,424342400
1988-11-22,0.617188,0.632813,0.605469,0.628906,0.357805,154864000
1988-11-23,0.625000,0.656250,0.617188,0.648438,0.368917,117440000
1988-11-25,0.648438,0.648438,0.625000,0.632813,0.360027,23248000
1988-11-28,0.625000,0.640625,0.617188,0.632813,0.360027,42048000
1988-11-29,0.640625,0.648438,0.625000,0.636719,0.362250,40339200
1988-11-30,0.640625,0.640625,0.625000,0.625000,0.355582,87715200
1988-12-01,0.632813,0.656250,0.617188,0.648438,0.368917,64003200
1988-12-02,0.644531,0.675781,0.632813,0.664063,0.377807,84659200
1988-12-05,0.656250,0.695313,0.656250,0.671875,0.382251,77708800
1988-12-06,0.671875,0.687500,0.664063,0.679688,0.386696,45344000
1988-12-07,0.679688,0.687500,0.664063,0.664063,0.377807,54060800
1988-12-08,0.671875,0.679688,0.664063,0.675781,0.384473,19161600
1988-12-09,0.671875,0.699219,0.671875,0.687500,0.391141,39507200
1988-12-12,0.679688,0.695313,0.664063,0.671875,0.382251,25699200
1988-12-13,0.671875,0.671875,0.656250,0.664063,0.377807,42473600
1988-12-14,0.656250,0.687500,0.656250,0.664063,0.377807,27875200
1988-12-15,0.703125,0.707031,0.671875,0.699219,0.397808,74073600
1988-12-16,0.703125,0.718750,0.687500,0.710938,0.404475,87276800
1988-12-19,0.710938,0.734375,0.710938,0.726563,0.413365,83196800
1988-12-20,0.726563,0.742188,0.703125,0.726563,0.413365,75488000
1988-12-21,0.726563,0.726563,0.687500,0.710938,0.404475,39958400
1988-12-22,0.703125,0.718750,0.687500,0.695313,0.395586,37427200
1988-12-23,0.695313,0.710938,0.687500,0.710938,0.404475,19171200
1988-12-27,0.703125,0.726563,0.703125,0.718750,0.408920,20723200
1988-12-28,0.710938,0.718750,0.703125,0.710938,0.404475,24828800
1988-12-29,0.718750,0.750000,0.710938,0.742188,0.422254,63862400
1988-12-30,0.734375,0.750000,0.710938,0.742188,0.422254,49161600
1989-01-03,0.742188,0.742188,0.726563,0.742188,0.422254,44566400
1989-01-04,0.750000,0.765625,0.734375,0.761719,0.433366,50691200
1989-01-05,0.757813,0.781250,0.742188,0.765625,0.435588,64220800
1989-01-06,0.765625,0.773438,0.750000,0.757813,0.431144,30704000
1989-01-09,0.750000,0.757813,0.734375,0.742188,0.422254,34140800
1989-01-10,0.742188,0.750000,0.726563,0.746094,0.424477,27744000
1989-01-11,0.742188,0.757813,0.734375,0.750000,0.426699,71020800
1989-01-12,0.757813,0.773438,0.750000,0.765625,0.435588,117664000
1989-01-13,0.765625,0.773438,0.750000,0.750000,0.426699,67603200
1989-01-16,0.750000,0.757813,0.742188,0.750000,0.426699,69907200
1989-01-17,0.742188,0.742188,0.714844,0.726563,0.413365,80816000
1989-01-18,0.726563,0.757813,0.718750,0.750000,0.426699,59190400
1989-01-19,0.750000,0.769531,0.750000,0.757813,0.431144,84326400
1989-01-20,0.765625,0.773438,0.742188,0.750000,0.426699,46041600
1989-01-23,0.742188,0.750000,0.734375,0.734375,0.417809,38979200
1989-01-24,0.726563,0.742188,0.714844,0.726563,0.413365,69673600
1989-01-25,0.734375,0.781250,0.734375,0.773438,0.440033,61827200
1989-01-26,0.781250,0.812500,0.765625,0.804688,0.457813,115187200
1989-01-27,0.796875,0.808594,0.789063,0.796875,0.453368,120694400
1989-01-30,0.789063,0.812500,0.789063,0.804688,0.457813,43878400
1989-01-31,0.804688,0.812500,0.789063,0.812500,0.462257,34124800
1989-02-01,0.820313,0.867188,0.800781,0.835938,0.475592,133936000
1989-02-02,0.835938,0.851563,0.835938,0.835938,0.475592,48985600
1989-02-03,0.843750,0.855469,0.828125,0.851563,0.484481,54441600
1989-02-06,0.851563,0.855469,0.835938,0.843750,0.480036,45238400
1989-02-07,0.835938,0.867188,0.835938,0.859375,0.488926,78790400
1989-02-08,0.851563,0.871094,0.820313,0.820313,0.466702,49440000
1989-02-09,0.820313,0.835938,0.804688,0.812500,0.462257,34800000
1989-02-10,0.796875,0.804688,0.761719,0.773438,0.440033,77539200
1989-02-13,0.773438,0.804688,0.765625,0.792969,0.451145,43795200
1989-02-14,0.804688,0.828125,0.796875,0.820313,0.466702,44992000
1989-02-15,0.812500,0.839844,0.804688,0.820313,0.466702,42214400
1989-02-16,0.820313,0.835938,0.812500,0.820313,0.466702,35644800
1989-02-17,0.820313,0.835938,0.812500,0.835938,0.475592,34176000
1989-02-21,0.835938,0.835938,0.804688,0.812500,0.462257,26246400
1989-02-22,0.812500,0.812500,0.781250,0.789063,0.448923,39158400
1989-02-23,0.796875,0.804688,0.781250,0.800781,0.455590,35033600
1989-02-24,0.796875,0.804688,0.781250,0.781250,0.444478,48790400
1989-02-27,0.789063,0.804688,0.781250,0.796875,0.453368,49667200
1989-02-28,0.796875,0.820313,0.796875,0.804688,0.457813,56684800
1989-03-01,0.804688,0.828125,0.796875,0.808594,0.460035,34886400
1989-03-02,0.812500,0.828125,0.804688,0.828125,0.471147,43878400
1989-03-03,0.828125,0.828125,0.812500,0.820313,0.466702,21984000
1989-03-06,0.828125,0.843750,0.812500,0.843750,0.480036,41539200
1989-03-07,0.843750,0.843750,0.824219,0.843750,0.480036,32435200
1989-03-08,0.835938,0.843750,0.820313,0.828125,0.471147,33587200
1989-03-09,0.835938,0.851563,0.835938,0.843750,0.480036,41462400
1989-03-10,0.828125,0.828125,0.812500,0.824219,0.468924,31459200
1989-03-13,0.824219,0.835938,0.820313,0.835938,0.475592,47977600
1989-03-14,0.828125,0.835938,0.796875,0.804688,0.457813,44409600
1989-03-15,0.804688,0.804688,0.769531,0.781250,0.444478,41750400
1989-03-16,0.781250,0.804688,0.773438,0.804688,0.457813,58796800
1989-03-17,0.773438,0.789063,0.765625,0.765625,0.435588,42918400
1989-03-20,0.765625,0.773438,0.730469,0.738281,0.420031,69856000
1989-03-21,0.750000,0.765625,0.742188,0.757813,0.431144,56374400
1989-03-22,0.757813,0.765625,0.726563,0.730469,0.415587,42224000
1989-03-23,0.734375,0.757813,0.726563,0.753906,0.428921,44822400
1989-03-27,0.757813,0.765625,0.750000,0.757813,0.431144,23926400
1989-03-28,0.750000,0.765625,0.750000,0.765625,0.435588,18652800
1989-03-29,0.765625,0.765625,0.757813,0.765625,0.435588,15152000
1989-03-30,0.765625,0.792969,0.750000,0.789063,0.448923,43363200
1989-03-31,0.796875,0.828125,0.789063,0.820313,0.466702,43219200
1989-04-03,0.820313,0.843750,0.804688,0.808594,0.460035,37027200
1989-04-04,0.804688,0.812500,0.773438,0.792969,0.451145,81356800
1989-04-05,0.789063,0.796875,0.769531,0.792969,0.451145,44172800
1989-04-06,0.796875,0.796875,0.781250,0.796875,0.453368,27088000
1989-04-07,0.792969,0.828125,0.789063,0.828125,0.471147,38502400
1989-04-10,0.828125,0.843750,0.820313,0.832031,0.473369,43270400
1989-04-11,0.843750,0.875000,0.843750,0.867188,0.493371,127552000
1989-04-12,0.882813,0.921875,0.875000,0.906250,0.515594,118192000
1989-04-13,0.945313,0.953125,0.882813,0.890625,0.506705,161065600
1989-04-14,0.906250,0.929688,0.898438,0.921875,0.524484,82412800
1989-04-17,0.921875,0.929688,0.906250,0.910156,0.517817,37596800
1989-04-18,0.914063,0.937500,0.910156,0.917969,0.522262,82780800
1989-04-19,0.921875,0.929688,0.914063,0.921875,0.524484,52748800
1989-04-20,0.921875,0.921875,0.890625,0.906250,0.515594,33891200
1989-04-21,0.906250,0.914063,0.898438,0.906250,0.515594,24665600
1989-04-24,0.906250,0.906250,0.886719,0.898438,0.511150,12806400
1989-04-25,0.906250,0.914063,0.882813,0.890625,0.506705,40572800
1989-04-26,0.890625,0.906250,0.875000,0.882813,0.502261,40128000
1989-04-27,0.875000,0.914063,0.875000,0.906250,0.515594,33049600
1989-04-28,0.906250,0.906250,0.890625,0.906250,0.515594,21404800
1989-05-01,0.898438,0.914063,0.882813,0.906250,0.515594,29603200
1989-05-02,0.906250,0.921875,0.898438,0.914063,0.520040,33100800
1989-05-03,0.914063,0.937500,0.906250,0.921875,0.524484,64163200
1989-05-04,0.921875,0.929688,0.914063,0.921875,0.524484,28188800
1989-05-05,0.921875,0.945313,0.914063,0.914063,0.520040,53235200
1989-05-08,0.914063,0.921875,0.898438,0.914063,0.520040,27270400
1989-05-09,0.921875,0.929688,0.906250,0.914063,0.520040,25977600
1989-05-10,0.921875,0.929688,0.906250,0.914063,0.520040,19606400
1989-05-11,0.921875,0.929688,0.914063,0.929688,0.528929,26608000
1989-05-12,0.937500,0.957031,0.929688,0.953125,0.542263,78608000
1989-05-15,0.945313,0.972656,0.945313,0.968750,0.551153,47436800
1989-05-16,0.968750,0.968750,0.953125,0.960938,0.546708,58028800
1989-05-17,0.960938,0.992188,0.953125,0.984375,0.560042,76912000
1989-05-18,0.984375,1.015625,0.984375,1.003906,0.571154,49897600
1989-05-19,1.015625,1.031250,1.007813,1.023438,0.582266,56064000
1989-05-22,1.023438,1.023438,1.000000,1.007813,0.573377,34793600
1989-05-23,1.007813,1.007813,0.976563,0.976563,0.555598,28576000
1989-05-24,0.984375,0.996094,0.976563,0.992188,0.564487,87641600
1989-05-25,0.984375,1.000000,0.984375,0.992188,0.564487,39852800
1989-05-26,0.984375,1.007813,0.984375,1.007813,0.573377,24819200
1989-05-30,1.000000,1.023438,1.000000,1.011719,0.575599,29257600
1989-05-31,1.007813,1.031250,1.007813,1.015625,0.577821,22540800
1989-06-01,1.015625,1.046875,1.015625,1.035156,0.588934,46771200
1989-06-02,1.031250,1.054688,1.011719,1.039063,0.591156,31392000
1989-06-05,1.039063,1.046875,0.960938,0.968750,0.551153,75065600
1989-06-06,0.984375,1.000000,0.976563,0.996094,0.566710,67635200
1989-06-07,1.007813,1.023438,0.992188,1.007813,0.573377,32806400
1989-06-08,1.015625,1.023438,0.984375,0.984375,0.560042,27494400
1989-06-09,0.992188,1.007813,0.968750,0.976563,0.555598,36960000
1989-06-12,0.976563,1.007813,0.968750,1.003906,0.571154,41660800
1989-06-13,0.992188,0.992188,0.953125,0.960938,0.546708,67212800
1989-06-14,0.960938,0.968750,0.937500,0.945313,0.537818,55292800
1989-06-15,0.945313,0.953125,0.906250,0.929688,0.528929,43859200
1989-06-16,0.929688,0.945313,0.921875,0.945313,0.537818,54291200
1989-06-19,0.945313,0.945313,0.929688,0.945313,0.537818,16083200
1989-06-20,0.937500,0.953125,0.914063,0.914063,0.520040,37728000
1989-06-21,0.914063,0.937500,0.914063,0.929688,0.528929,31430400
1989-06-22,0.937500,0.960938,0.921875,0.953125,0.542263,35030400
1989-06-23,0.960938,0.960938,0.945313,0.960938,0.546708,59446400
1989-06-26,0.960938,0.992188,0.953125,0.976563,0.555598,66950400
1989-06-27,0.976563,1.000000,0.976563,0.988281,0.562264,57657600
1989-06-28,0.968750,0.968750,0.937500,0.960938,0.546708,53977600
1989-06-29,0.953125,0.953125,0.898438,0.906250,0.515594,84083200
1989-06-30,0.898438,0.906250,0.875000,0.906250,0.515594,59449600
1989-07-03,0.906250,0.906250,0.882813,0.890625,0.506705,25654400
1989-07-05,0.890625,0.890625,0.875000,0.882813,0.502261,24912000
1989-07-06,0.875000,0.890625,0.875000,0.882813,0.502261,41497600
1989-07-07,0.882813,0.914063,0.875000,0.906250,0.515594,34377600
1989-07-10,0.914063,0.941406,0.890625,0.929688,0.528929,29696000
1989-07-11,0.929688,0.945313,0.921875,0.929688,0.528929,26451200
1989-07-12,0.929688,0.929688,0.917969,0.929688,0.528929,31737600
1989-07-13,0.929688,0.929688,0.921875,0.921875,0.524484,21878400
1989-07-14,0.921875,0.937500,0.914063,0.933594,0.531151,41961600
1989-07-17,0.937500,0.984375,0.929688,0.980469,0.557820,34201600
1989-07-18,0.960938,0.964844,0.898438,0.902344,0.513372,132838400
1989-07-19,0.914063,0.914063,0.867188,0.890625,0.506705,110048000
1989-07-20,0.898438,0.914063,0.890625,0.898438,0.511150,50780800
1989-07-21,0.898438,0.921875,0.890625,0.921875,0.524484,25340800
1989-07-24,0.914063,0.925781,0.890625,0.894531,0.508927,28390400
1989-07-25,0.898438,0.914063,0.875000,0.878906,0.500037,56492800
1989-07-26,0.882813,0.890625,0.859375,0.890625,0.506705,42371200
1989-07-27,0.898438,0.929688,0.890625,0.921875,0.524484,41216000
1989-07-28,0.921875,0.937500,0.906250,0.929688,0.528929,18012800
1989-07-31,0.929688,0.953125,0.921875,0.953125,0.542263,31830400
1989-08-01,0.953125,0.960938,0.914063,0.914063,0.520040,36284800
1989-08-02,0.921875,0.937500,0.906250,0.929688,0.528929,24179200
1989-08-03,0.937500,0.976563,0.929688,0.968750,0.551153,75328000
1989-08-04,0.968750,1.000000,0.960938,0.992188,0.564487,78128000
1989-08-07,1.000000,1.031250,0.992188,1.023438,0.582266,71280000
1989-08-08,1.031250,1.039063,1.015625,1.031250,0.586711,105392000
1989-08-09,1.023438,1.039063,0.984375,0.984375,0.560042,48748800
1989-08-10,0.984375,0.992188,0.960938,0.976563,0.555598,31193600
1989-08-11,0.992188,0.996094,0.945313,0.960938,0.546708,46508800
1989-08-14,0.953125,0.960938,0.937500,0.941406,0.535596,30803200
1989-08-15,0.937500,0.953125,0.929688,0.945313,0.537818,39980800
1989-08-16,0.937500,0.953125,0.882813,0.902344,0.513372,141980800
1989-08-17,0.906250,0.929688,0.894531,0.921875,0.524484,88256000
1989-08-18,0.921875,0.929688,0.914063,0.921875,0.524484,25068800
1989-08-21,0.914063,0.921875,0.894531,0.898438,0.511150,38940800
1989-08-22,0.906250,0.914063,0.886719,0.914063,0.520040,65072000
1989-08-23,0.906250,0.945313,0.906250,0.945313,0.537818,76441600
1989-08-24,0.945313,0.957031,0.929688,0.953125,0.542263,71462400
1989-08-25,0.953125,0.968750,0.945313,0.960938,0.546708,76918400
1989-08-28,0.960938,0.960938,0.937500,0.953125,0.542263,30515200
1989-08-29,0.949219,0.953125,0.929688,0.929688,0.528929,46304000
1989-08-30,0.937500,0.945313,0.929688,0.945313,0.537818,34412800
1989-08-31,0.937500,0.945313,0.929688,0.937500,0.533373,27459200
1989-09-01,0.929688,0.957031,0.929688,0.945313,0.537818,17312000
1989-09-05,0.945313,0.976563,0.941406,0.957031,0.544486,36585600
1989-09-06,0.953125,0.953125,0.929688,0.937500,0.533373,32307200
1989-09-07,0.937500,0.953125,0.929688,0.929688,0.528929,32547200
1989-09-08,0.937500,0.937500,0.917969,0.929688,0.528929,65728000
1989-09-11,0.925781,0.945313,0.921875,0.929688,0.528929,38131200
1989-09-12,0.937500,0.976563,0.937500,0.968750,0.551153,56620800
1989-09-13,0.984375,1.007813,0.968750,0.972656,0.553375,66486400
1989-09-14,0.976563,0.984375,0.960938,0.968750,0.551153,26300800
1989-09-15,0.968750,0.976563,0.960938,0.976563,0.555598,39155200
1989-09-18,0.976563,0.976563,0.945313,0.953125,0.542263,31043200
1989-09-19,0.960938,0.968750,0.945313,0.960938,0.546708,20870400
1989-09-20,0.960938,0.984375,0.953125,0.976563,0.555598,35619200
1989-09-21,0.976563,1.007813,0.976563,0.992188,0.564487,44752000
1989-09-22,0.992188,1.000000,0.976563,0.996094,0.566710,37894400
1989-09-25,0.992188,1.007813,0.984375,0.996094,0.566710,32144000
1989-09-26,1.000000,1.007813,0.984375,1.007813,0.573377,35926400
1989-09-27,0.976563,1.000000,0.968750,0.988281,0.562264,25488000
1989-09-28,0.984375,1.000000,0.984375,1.000000,0.568932,89305600
1989-09-29,0.992188,1.015625,0.992188,1.007813,0.573377,62188800
1989-10-02,1.007813,1.023438,1.000000,1.011719,0.575599,39539200
1989-10-03,1.007813,1.023438,0.984375,0.992188,0.564487,52704000
1989-10-04,0.992188,1.035156,0.976563,1.015625,0.577821,91443200
1989-10-05,1.015625,1.054688,1.007813,1.031250,0.586711,70265600
1989-10-06,1.046875,1.054688,1.031250,1.046875,0.595600,49433600
1989-10-09,1.039063,1.085938,1.039063,1.082031,0.615602,61145600
1989-10-10,1.085938,1.093750,1.046875,1.062500,0.604490,71196800
1989-10-11,1.054688,1.054688,1.031250,1.050781,0.597823,45046400
1989-10-12,1.054688,1.062500,1.046875,1.058594,0.602268,29603200
1989-10-13,1.062500,1.093750,0.980469,0.992188,0.564487,106585600
1989-10-16,0.953125,1.039063,0.937500,1.031250,0.586711,118134400
1989-10-17,1.023438,1.070313,1.000000,1.046875,0.595600,87980800
1989-10-18,1.046875,1.062500,1.023438,1.058594,0.602268,29171200
1989-10-19,1.062500,1.093750,1.054688,1.085938,0.617824,47356800
1989-10-20,1.085938,1.093750,1.062500,1.085938,0.617824,39030400
1989-10-23,1.093750,1.093750,1.031250,1.046875,0.595600,60611200
1989-10-24,1.031250,1.039063,1.007813,1.039063,0.591156,51788800
1989-10-25,1.031250,1.039063,1.015625,1.027344,0.584488,20345600
1989-10-26,0.968750,1.023438,0.964844,1.000000,0.568932,115513600
1989-10-27,1.007813,1.007813,0.976563,0.996094,0.566710,32838400
1989-10-30,1.000000,1.015625,0.992188,1.011719,0.575599,22201600
1989-10-31,1.015625,1.054688,1.007813,1.054688,0.600045,42764800
1989-11-01,1.046875,1.062500,1.015625,1.039063,0.591156,18195200
1989-11-02,1.007813,1.015625,0.960938,0.984375,0.560042,97859200
1989-11-03,0.984375,1.000000,0.953125,0.957031,0.544486,36476800
1989-11-06,0.960938,0.960938,0.921875,0.929688,0.528929,64934400
1989-11-07,0.937500,0.992188,0.921875,0.984375,0.560042,47881600
1989-11-08,0.992188,1.023438,0.984375,0.992188,0.564487,59254400
1989-11-09,1.000000,1.007813,0.976563,1.007813,0.573377,33673600
1989-11-10,1.007813,1.054688,1.000000,1.027344,0.584488,27196800
1989-11-13,1.023438,1.046875,1.015625,1.035156,0.588934,25753600
1989-11-14,1.031250,1.046875,1.007813,1.031250,0.586711,24252800
1989-11-15,1.023438,1.054688,1.015625,1.054688,0.600045,26588800
1989-11-16,1.062500,1.062500,1.039063,1.046875,0.595600,24326400
1989-11-17,1.046875,1.070313,1.046875,1.062500,0.604490,39452800
1989-11-20,1.062500,1.070313,1.023438,1.046875,0.595600,17555200
1989-11-21,1.039063,1.054688,1.023438,1.046875,0.595600,16422400
1989-11-22,1.054688,1.089844,1.046875,1.078125,0.613379,48489600
1989-11-24,1.085938,1.085938,1.070313,1.085938,0.617824,15760000
1989-11-27,1.085938,1.085938,1.062500,1.085938,0.617824,53107200
1989-11-28,1.078125,1.085938,1.070313,1.074219,0.611157,44428800
1989-11-29,1.070313,1.089844,1.046875,1.085938,0.617824,30656000
1989-11-30,1.085938,1.093750,1.070313,1.085938,0.617824,64521600
1989-12-01,1.085938,1.117188,1.085938,1.101563,0.626714,91065600
1989-12-04,1.101563,1.125000,1.101563,1.117188,0.635604,43193600
1989-12-05,1.117188,1.125000,1.093750,1.109375,0.631159,22780800
1989-12-06,1.101563,1.109375,1.085938,1.085938,0.617824,24425600
1989-12-07,1.093750,1.093750,1.070313,1.085938,0.617824,26278400
1989-12-08,1.078125,1.093750,1.039063,1.046875,0.595600,56483200
1989-12-11,1.046875,1.046875,0.992188,1.011719,0.575599,58176000
1989-12-12,1.007813,1.023438,0.984375,1.000000,0.568932,61043200
1989-12-13,1.007813,1.015625,0.992188,1.007813,0.573377,23228800
1989-12-14,1.000000,1.007813,0.960938,0.980469,0.557820,56368000
1989-12-15,0.984375,0.992188,0.953125,0.960938,0.546708,61532800
1989-12-18,0.960938,0.968750,0.937500,0.941406,0.535596,41596800
1989-12-19,0.937500,0.976563,0.937500,0.968750,0.551153,40672000
1989-12-20,0.984375,1.000000,0.976563,0.984375,0.560042,42729600
1989-12-21,0.992188,1.046875,0.984375,1.042969,0.593378,54988800
1989-12-22,1.039063,1.062500,1.039063,1.039063,0.591156,41052800
1989-12-26,1.039063,1.046875,1.015625,1.019531,0.580044,9312000
1989-12-27,1.039063,1.070313,1.031250,1.062500,0.604490,49641600
1989-12-28,1.062500,1.070313,1.054688,1.062500,0.604490,26368000
1989-12-29,1.070313,1.082031,1.062500,1.078125,0.613379,23689600
1990-01-02,1.078125,1.125000,1.062500,1.125000,0.640048,63833600
1990-01-03,1.125000,1.132813,1.093750,1.093750,0.622269,69504000
1990-01-04,1.101563,1.125000,1.078125,1.117188,0.635604,58483200
1990-01-05,1.117188,1.125000,1.101563,1.109375,0.631159,37036800
1990-01-08,1.117188,1.132813,1.109375,1.125000,0.640048,43305600
1990-01-09,1.140625,1.171875,1.140625,1.156250,0.657828,103030400
1990-01-10,1.148438,1.164063,1.101563,1.125000,0.640048,114105600
1990-01-11,1.125000,1.148438,1.117188,1.125000,0.640048,41068800
1990-01-12,1.101563,1.125000,1.093750,1.101563,0.626714,48851200
1990-01-15,1.101563,1.117188,1.085938,1.109375,0.631159,33830400
1990-01-16,1.109375,1.179688,1.093750,1.171875,0.666717,103984000
1990-01-17,1.171875,1.203125,1.171875,1.175781,0.668939,115017600
1990-01-18,1.171875,1.171875,1.140625,1.164063,0.662272,85571200
1990-01-19,1.171875,1.195313,1.171875,1.183594,0.673384,37107200
1990-01-22,1.179688,1.187500,1.148438,1.148438,0.653383,48150400
1990-01-23,1.171875,1.171875,1.140625,1.148438,0.653383,53708800
1990-01-24,1.125000,1.191406,1.109375,1.187500,0.675607,87593600
1990-01-25,1.195313,1.226563,1.187500,1.195313,0.680052,91740800
1990-01-26,1.195313,1.242188,1.195313,1.210938,0.688941,144806400
1990-01-29,1.218750,1.234375,1.164063,1.195313,0.680052,100156800
1990-01-30,1.187500,1.195313,1.164063,1.179688,0.671162,49712000
1990-01-31,1.187500,1.234375,1.179688,1.234375,0.702275,94470400
1990-02-01,1.234375,1.242188,1.210938,1.218750,0.693385,44828800
1990-02-02,1.218750,1.250000,1.210938,1.234375,0.702275,48672000
1990-02-05,1.218750,1.257813,1.210938,1.250000,0.711165,59574400
1990-02-06,1.250000,1.250000,1.218750,1.250000,0.711165,37971200
1990-02-07,1.242188,1.281250,1.234375,1.257813,0.715610,70905600
1990-02-08,1.257813,1.296875,1.257813,1.265625,0.720054,72928000
1990-02-09,1.265625,1.273438,1.242188,1.257813,0.715610,42704000
1990-02-12,1.257813,1.257813,1.218750,1.226563,0.697830,26720000
1990-02-13,1.226563,1.250000,1.210938,1.242188,0.706720,35574400
1990-02-14,1.234375,1.250000,1.234375,1.250000,0.711165,25689600
1990-02-15,1.234375,1.257813,1.218750,1.257813,0.715610,59472000
1990-02-16,1.250000,1.273438,1.242188,1.250000,0.711165,78976000
1990-02-20,1.226563,1.238281,1.195313,1.210938,0.688941,50953600
1990-02-21,1.203125,1.226563,1.187500,1.214844,0.691164,52230400
1990-02-22,1.226563,1.238281,1.203125,1.210938,0.688941,39760000
1990-02-23,1.187500,1.218750,1.187500,1.203125,0.684496,36528000
1990-02-26,1.203125,1.234375,1.195313,1.234375,0.702275,23958400
1990-02-27,1.234375,1.257813,1.210938,1.234375,0.702275,57184000
1990-02-28,1.234375,1.257813,1.234375,1.257813,0.715610,41097600
1990-03-01,1.250000,1.281250,1.242188,1.269531,0.722277,89718400
1990-03-02,1.273438,1.281250,1.257813,1.273438,0.724499,60652800
1990-03-05,1.265625,1.273438,1.242188,1.246094,0.708942,42393600
1990-03-06,1.242188,1.273438,1.210938,1.269531,0.722277,74396800
1990-03-07,1.273438,1.281250,1.242188,1.250000,0.711165,37804800
1990-03-08,1.242188,1.257813,1.226563,1.253906,0.713387,36377600
1990-03-09,1.250000,1.273438,1.250000,1.265625,0.720054,66025600
1990-03-12,1.257813,1.257813,1.218750,1.253906,0.713387,68656000
1990-03-13,1.250000,1.273438,1.242188,1.242188,0.706720,39411200
1990-03-14,1.242188,1.257813,1.218750,1.242188,0.706720,57164800
1990-03-15,1.226563,1.257813,1.210938,1.253906,0.713387,78144000
1990-03-16,1.281250,1.343750,1.257813,1.320313,0.751168,208112000
1990-03-19,1.312500,1.367188,1.312500,1.359375,0.773391,81865600
1990-03-20,1.359375,1.367188,1.335938,1.343750,0.764502,86044800
1990-03-21,1.343750,1.351563,1.320313,1.324219,0.753390,48704000
1990-03-22,1.320313,1.328125,1.296875,1.312500,0.746723,54707200
1990-03-23,1.312500,1.343750,1.312500,1.328125,0.755613,29168000
1990-03-26,1.328125,1.343750,1.320313,1.332031,0.757835,19315200
1990-03-27,1.328125,1.343750,1.312500,1.343750,0.764502,65660800
1990-03-28,1.335938,1.343750,1.320313,1.328125,0.755613,31107200
1990-03-29,1.328125,1.328125,1.304688,1.308594,0.744501,34473600
1990-03-30,1.304688,1.335938,1.304688,1.304688,0.742278,44684800
1990-04-02,1.289063,1.304688,1.273438,1.300781,0.740055,77910400
1990-04-03,1.296875,1.324219,1.296875,1.320313,0.751168,32953600
1990-04-04,1.312500,1.343750,1.312500,1.328125,0.755613,80499200
1990-04-05,1.320313,1.328125,1.304688,1.312500,0.746723,38332800
1990-04-06,1.312500,1.312500,1.281250,1.292969,0.735611,26636800
1990-04-09,1.289063,1.304688,1.281250,1.296875,0.737833,28851200
1990-04-10,1.289063,1.320313,1.289063,1.320313,0.751168,38060800
1990-04-11,1.335938,1.367188,1.328125,1.335938,0.760058,88169600
1990-04-12,1.367188,1.375000,1.328125,1.328125,0.755613,113734400
1990-04-16,1.335938,1.343750,1.320313,1.328125,0.755613,63648000
1990-04-17,1.312500,1.332031,1.304688,1.324219,0.753390,44934400
1990-04-18,1.328125,1.332031,1.281250,1.281250,0.728944,72134400
1990-04-19,1.281250,1.281250,1.257813,1.257813,0.715610,69942400
1990-04-20,1.257813,1.273438,1.242188,1.250000,0.711165,88704000
1990-04-23,1.250000,1.250000,1.210938,1.234375,0.702275,50425600
1990-04-24,1.242188,1.242188,1.210938,1.218750,0.693385,36998400
1990-04-25,1.218750,1.250000,1.218750,1.242188,0.706720,47836800
1990-04-26,1.250000,1.257813,1.226563,1.250000,0.711165,35350400
1990-04-27,1.250000,1.257813,1.226563,1.230469,0.700053,26105600
1990-04-30,1.226563,1.242188,1.210938,1.234375,0.702275,29436800
1990-05-01,1.234375,1.250000,1.234375,1.238281,0.704498,31152000
1990-05-02,1.234375,1.257813,1.234375,1.257813,0.715610,54054400
1990-05-03,1.265625,1.289063,1.257813,1.281250,0.728944,83414400
1990-05-04,1.296875,1.328125,1.289063,1.320313,0.751168,76041600
1990-05-07,1.328125,1.359375,1.320313,1.347656,0.766724,73984000
1990-05-08,1.351563,1.359375,1.320313,1.343750,0.764502,28297600
1990-05-09,1.343750,1.359375,1.335938,1.351563,0.768947,83737600
1990-05-10,1.359375,1.367188,1.320313,1.359375,0.773391,67737600
1990-05-11,1.359375,1.410156,1.343750,1.406250,0.800060,109225600
1990-05-14,1.406250,1.417969,1.390625,1.390625,0.791171,124387200
1990-05-15,1.390625,1.398438,1.367188,1.390625,0.791171,57804800
1990-05-16,1.390625,1.398438,1.367188,1.398438,0.795616,75526400
1990-05-17,1.398438,1.414063,1.390625,1.402344,0.797838,76249600
1990-05-18,1.390625,1.414063,1.390625,1.410156,0.802282,73347200
1990-05-21,1.414063,1.429688,1.390625,1.421875,0.808950,91987200
1990-05-22,1.421875,1.445313,1.421875,1.437500,0.817840,98806400
1990-05-23,1.437500,1.500000,1.429688,1.500000,0.853397,92352000
1990-05-24,1.500000,1.523438,1.492188,1.507813,0.857843,108499200
1990-05-25,1.503906,1.507813,1.476563,1.484375,0.844508,48870400
1990-05-29,1.484375,1.523438,1.484375,1.519531,0.864509,43939200
1990-05-30,1.523438,1.539063,1.492188,1.496094,0.851176,62412800
1990-05-31,1.484375,1.507813,1.476563,1.507813,0.857843,41929600
1990-06-01,1.507813,1.523438,1.484375,1.484375,0.844508,61049600
1990-06-04,1.484375,1.515625,1.460938,1.515625,0.862287,61216000
1990-06-05,1.515625,1.523438,1.460938,1.472656,0.837841,65532800
1990-06-06,1.460938,1.492188,1.453125,1.492188,0.848953,39766400
1990-06-07,1.484375,1.492188,1.453125,1.464844,0.833396,38406400
1990-06-08,1.468750,1.468750,1.429688,1.453125,0.826729,47587200
1990-06-11,1.437500,1.484375,1.437500,1.484375,0.844508,42704000
1990-06-12,1.492188,1.507813,1.468750,1.496094,0.851176,47468800
1990-06-13,1.496094,1.507813,1.484375,1.500000,0.853397,48124800
1990-06-14,1.492188,1.523438,1.476563,1.500000,0.853397,51388800
1990-06-15,1.500000,1.523438,1.492188,1.507813,0.857843,51769600
1990-06-18,1.500000,1.500000,1.460938,1.468750,0.835618,39833600
1990-06-19,1.476563,1.484375,1.460938,1.468750,0.835618,25152000
1990-06-20,1.476563,1.484375,1.468750,1.484375,0.844508,17302400
1990-06-21,1.484375,1.484375,1.468750,1.472656,0.837841,20921600
1990-06-22,1.484375,1.500000,1.437500,1.437500,0.817840,44668800
1990-06-25,1.437500,1.460938,1.414063,1.421875,0.808950,56723200
1990-06-26,1.421875,1.445313,1.414063,1.421875,0.808950,43414400
1990-06-27,1.421875,1.441406,1.406250,1.433594,0.815617,26713600
1990-06-28,1.437500,1.445313,1.429688,1.441406,0.820061,38684800
1990-06-29,1.453125,1.496094,1.441406,1.468750,0.835618,39324800
1990-07-02,1.468750,1.484375,1.460938,1.484375,0.844508,36518400
1990-07-03,1.476563,1.492188,1.468750,1.484375,0.844508,44345600
1990-07-05,1.484375,1.496094,1.460938,1.468750,0.835618,41020800
1990-07-06,1.468750,1.476563,1.453125,1.460938,0.831174,30704000
1990-07-09,1.468750,1.476563,1.445313,1.460938,0.831174,33276800
1990-07-10,1.460938,1.468750,1.437500,1.445313,0.822285,30601600
1990-07-11,1.445313,1.507813,1.437500,1.500000,0.853397,73494400
1990-07-12,1.507813,1.539063,1.484375,1.523438,0.866733,65094400
1990-07-13,1.527344,1.597656,1.523438,1.562500,0.888956,93756800
1990-07-16,1.562500,1.601563,1.546875,1.601563,0.911180,53625600
1990-07-17,1.609375,1.625000,1.570313,1.578125,0.897845,103091200
1990-07-18,1.570313,1.582031,1.507813,1.515625,0.862287,70755200
1990-07-19,1.500000,1.507813,1.468750,1.492188,0.848953,60156800
1990-07-20,1.500000,1.500000,1.398438,1.410156,0.802282,120438400
1990-07-23,1.406250,1.414063,1.375000,1.390625,0.791171,99468800
1990-07-24,1.406250,1.406250,1.226563,1.355469,0.771169,224918400
1990-07-25,1.351563,1.367188,1.335938,1.359375,0.773391,53446400
1990-07-26,1.359375,1.398438,1.351563,1.367188,0.777837,62960000
1990-07-27,1.367188,1.382813,1.351563,1.359375,0.773391,39840000
1990-07-30,1.343750,1.359375,1.304688,1.355469,0.771169,43232000
1990-07-31,1.351563,1.390625,1.351563,1.390625,0.791171,35126400
1990-08-01,1.390625,1.390625,1.320313,1.328125,0.755613,68611200
1990-08-02,1.281250,1.296875,1.250000,1.257813,0.715610,110627200
1990-08-03,1.250000,1.250000,1.140625,1.226563,0.697830,173862400
1990-08-06,1.156250,1.218750,1.125000,1.164063,0.662272,118345600
1990-08-07,1.187500,1.203125,1.156250,1.183594,0.673384,91920000
1990-08-08,1.187500,1.195313,1.140625,1.160156,0.660050,114044800
1990-08-09,1.187500,1.242188,1.164063,1.226563,0.697830,59680000
1990-08-10,1.226563,1.226563,1.171875,1.195313,0.680052,60249600
1990-08-13,1.187500,1.234375,1.156250,1.195313,0.680052,57382400
1990-08-14,1.195313,1.195313,1.140625,1.156250,0.657828,97811200
1990-08-15,1.156250,1.171875,1.148438,1.156250,0.657828,45283200
1990-08-16,1.140625,1.164063,1.125000,1.125000,0.640048,62569600
1990-08-17,1.117188,1.125000,1.039063,1.070313,0.608935,104755200
1990-08-20,1.062500,1.070313,1.023438,1.039063,0.591156,74716800
1990-08-21,1.023438,1.031250,0.984375,1.007813,0.573377,75561600
1990-08-22,1.023438,1.031250,0.992188,1.003906,0.571154,59452800
1990-08-23,0.984375,1.078125,0.953125,1.039063,0.591156,142320000
1990-08-24,1.070313,1.125000,1.039063,1.125000,0.640048,113244800
1990-08-27,1.140625,1.171875,1.117188,1.132813,0.644493,102236800
1990-08-28,1.125000,1.132813,1.101563,1.113281,0.633381,41062400
1990-08-29,1.101563,1.109375,1.062500,1.093750,0.622269,53849600
1990-08-30,1.093750,1.105469,1.031250,1.035156,0.588934,64441600
1990-08-31,1.039063,1.046875,0.976563,1.042969,0.593378,78336000
1990-09-04,1.031250,1.054688,1.015625,1.046875,0.595600,42582400
1990-09-05,1.039063,1.046875,1.015625,1.015625,0.577821,46083200
1990-09-06,1.015625,1.023438,0.968750,0.976563,0.555598,99753600
1990-09-07,0.972656,1.000000,0.929688,0.992188,0.564487,130553600
1990-09-10,1.015625,1.039063,1.007813,1.015625,0.577821,38131200
1990-09-11,1.007813,1.015625,0.984375,1.000000,0.568932,39584000
1990-09-12,1.000000,1.031250,0.984375,1.023438,0.582266,56777600
1990-09-13,1.039063,1.046875,1.000000,1.007813,0.573377,26912000
1990-09-14,1.007813,1.023438,0.984375,1.019531,0.580044,24908800
1990-09-17,1.007813,1.046875,1.007813,1.027344,0.584488,43014400
1990-09-18,1.023438,1.046875,1.007813,1.046875,0.595600,61129600
1990-09-19,1.046875,1.078125,1.039063,1.058594,0.602268,63808000
1990-09-20,1.062500,1.062500,1.019531,1.031250,0.586711,34108800
1990-09-21,1.031250,1.039063,1.015625,1.027344,0.584488,37193600
1990-09-24,1.023438,1.031250,1.000000,1.000000,0.568932,39385600
1990-09-25,1.015625,1.054688,0.992188,1.054688,0.600045,53936000
1990-09-26,1.046875,1.054688,1.015625,1.023438,0.582266,38473600
1990-09-27,1.023438,1.035156,0.988281,1.000000,0.568932,133404800
1990-09-28,0.992188,1.046875,0.976563,1.039063,0.591156,69584000
1990-10-01,1.031250,1.078125,1.023438,1.062500,0.604490,74070400
1990-10-02,1.078125,1.101563,1.070313,1.078125,0.613379,70755200
1990-10-03,1.078125,1.078125,1.023438,1.039063,0.591156,43171200
1990-10-04,1.031250,1.046875,0.992188,1.007813,0.573377,62224000
1990-10-05,0.984375,1.039063,0.976563,1.027344,0.584488,41203200
1990-10-08,1.039063,1.054688,1.011719,1.023438,0.582266,25804800
1990-10-09,0.992188,1.000000,0.937500,0.945313,0.537818,64092800
1990-10-10,0.945313,0.976563,0.921875,0.929688,0.528929,58214400
1990-10-11,0.929688,0.937500,0.875000,0.910156,0.517817,105171200
1990-10-12,0.906250,0.937500,0.882813,0.937500,0.533373,105232000
1990-10-15,0.960938,0.984375,0.945313,0.980469,0.557820,83788800
1990-10-16,0.984375,0.984375,0.960938,0.968750,0.551153,39238400
1990-10-17,0.968750,1.015625,0.960938,1.000000,0.568932,44668800
1990-10-18,1.011719,1.070313,1.007813,1.062500,0.604490,71900800
1990-10-19,1.078125,1.117188,1.062500,1.085938,0.617824,102144000
1990-10-22,1.078125,1.117188,1.070313,1.101563,0.626714,47568000
1990-10-23,1.101563,1.128906,1.093750,1.109375,0.631159,46825600
1990-10-24,1.101563,1.109375,1.070313,1.093750,0.622269,43964800
1990-10-25,1.085938,1.093750,1.007813,1.066406,0.606712,89120000
1990-10-26,1.054688,1.062500,1.035156,1.039063,0.591156,23635200
1990-10-29,1.039063,1.046875,1.000000,1.011719,0.575599,34265600
1990-10-30,1.003906,1.054688,1.000000,1.039063,0.591156,33993600
1990-10-31,1.062500,1.062500,1.031250,1.046875,0.595600,44969600
1990-11-01,1.031250,1.054688,1.015625,1.046875,0.595600,30390400
1990-11-02,1.054688,1.101563,1.046875,1.093750,0.622269,61225600
1990-11-05,1.101563,1.140625,1.093750,1.132813,0.644493,47936000
1990-11-06,1.132813,1.156250,1.125000,1.128906,0.642270,45283200
1990-11-07,1.125000,1.132813,1.070313,1.078125,0.613379,45708800
1990-11-08,1.062500,1.109375,1.062500,1.101563,0.626714,40540800
1990-11-09,1.101563,1.152344,1.093750,1.125000,0.640048,29782400
1990-11-12,1.132813,1.167969,1.109375,1.164063,0.662272,57500800
1990-11-13,1.156250,1.203125,1.156250,1.183594,0.673384,68153600
1990-11-14,1.179688,1.199219,1.171875,1.183594,0.673384,65993600
1990-11-15,1.179688,1.187500,1.140625,1.148438,0.653383,37875200
1990-11-16,1.148438,1.164063,1.117188,1.156250,0.657828,29750400
1990-11-19,1.156250,1.195313,1.156250,1.164063,0.662272,40208000
1990-11-20,1.164063,1.171875,1.140625,1.148438,0.653383,25510400
1990-11-21,1.140625,1.156250,1.117188,1.132813,0.644493,41116800
1990-11-23,1.132813,1.132813,1.101563,1.109375,0.631159,22204800
1990-11-26,1.093750,1.125000,1.062500,1.125000,0.640048,33526400
1990-11-27,1.125000,1.164063,1.101563,1.160156,0.660050,53753600
1990-11-28,1.156250,1.187500,1.156250,1.179688,0.671162,31270400
1990-11-29,1.171875,1.179688,1.156250,1.179688,0.671162,27820800
1990-11-30,1.171875,1.179688,1.132813,1.171875,0.666717,62268800
1990-12-03,1.179688,1.195313,1.171875,1.179688,0.671162,62732800
1990-12-04,1.187500,1.210938,1.171875,1.195313,0.680052,39747200
1990-12-05,1.187500,1.195313,1.164063,1.195313,0.680052,45574400
1990-12-06,1.218750,1.226563,1.195313,1.199219,0.682274,75222400
1990-12-07,1.195313,1.210938,1.171875,1.179688,0.671162,35004800
1990-12-10,1.179688,1.195313,1.171875,1.179688,0.671162,34220800
1990-12-11,1.164063,1.191406,1.117188,1.117188,0.635604,94134400
1990-12-12,1.128906,1.148438,1.101563,1.148438,0.653383,66944000
1990-12-13,1.140625,1.144531,1.113281,1.132813,0.644493,39849600
1990-12-14,1.117188,1.125000,1.101563,1.125000,0.640048,35913600
1990-12-17,1.093750,1.117188,1.085938,1.117188,0.635604,26201600
1990-12-18,1.125000,1.164063,1.117188,1.164063,0.662272,32905600
1990-12-19,1.164063,1.187500,1.156250,1.179688,0.671162,47203200
1990-12-20,1.171875,1.226563,1.164063,1.218750,0.693385,63209600
1990-12-21,1.226563,1.257813,1.214844,1.250000,0.711165,50902400
1990-12-24,1.242188,1.250000,1.203125,1.214844,0.691164,10425600
1990-12-26,1.218750,1.226563,1.171875,1.171875,0.666717,20860800
1990-12-27,1.179688,1.195313,1.156250,1.156250,0.657828,38428800
1990-12-28,1.148438,1.187500,1.132813,1.183594,0.673384,36662400
1990-12-31,1.187500,1.210938,1.179688,1.203125,0.684496,18518400
1991-01-02,1.187500,1.210938,1.179688,1.203125,0.684496,27174400
1991-01-03,1.203125,1.226563,1.195313,1.203125,0.684496,37164800
1991-01-04,1.203125,1.242188,1.195313,1.210938,0.688941,44195200
1991-01-07,1.195313,1.210938,1.195313,1.199219,0.682274,38502400
1991-01-08,1.195313,1.210938,1.187500,1.187500,0.675607,40976000
1991-01-09,1.195313,1.250000,1.195313,1.199219,0.682274,86828800
1991-01-10,1.203125,1.218750,1.187500,1.210938,0.688941,29497600
1991-01-11,1.210938,1.250000,1.203125,1.242188,0.706720,37833600
1991-01-14,1.218750,1.242188,1.207031,1.234375,0.702275,48531200
1991-01-15,1.234375,1.273438,1.234375,1.261719,0.717832,65952000
1991-01-16,1.273438,1.335938,1.273438,1.316406,0.748945,96227200
1991-01-17,1.351563,1.406250,1.250000,1.312500,0.746723,334278400
1991-01-18,1.281250,1.375000,1.281250,1.367188,0.777837,162854400
1991-01-21,1.367188,1.421875,1.359375,1.406250,0.800060,99132800
1991-01-22,1.406250,1.414063,1.359375,1.367188,0.777837,69724800
1991-01-23,1.359375,1.398438,1.347656,1.371094,0.780059,66992000
1991-01-24,1.375000,1.398438,1.351563,1.367188,0.777837,67129600
1991-01-25,1.367188,1.406250,1.359375,1.375000,0.782281,54745600
1991-01-28,1.367188,1.382813,1.343750,1.375000,0.782281,46371200
1991-01-29,1.375000,1.406250,1.351563,1.390625,0.791171,49126400
1991-01-30,1.359375,1.398438,1.359375,1.398438,0.795616,124227200
1991-01-31,1.398438,1.429688,1.390625,1.429688,0.813395,89472000
1991-02-01,1.429688,1.507813,1.421875,1.468750,0.835618,110697600
1991-02-04,1.476563,1.480469,1.429688,1.468750,0.835618,54518400
1991-02-05,1.476563,1.511719,1.453125,1.500000,0.853397,59536000
1991-02-06,1.484375,1.570313,1.476563,1.562500,0.888956,104876800
1991-02-07,1.554688,1.570313,1.523438,1.539063,0.875622,94841600
1991-02-08,1.523438,1.539063,1.484375,1.511719,0.860065,51305600
1991-02-11,1.507813,1.562500,1.500000,1.546875,0.880066,56972800
1991-02-12,1.539063,1.539063,1.437500,1.503906,0.855620,118281600
1991-02-13,1.492188,1.503906,1.468750,1.500000,0.853397,58633600
1991-02-14,1.507813,1.515625,1.453125,1.476563,0.840064,42867200
1991-02-15,1.484375,1.539063,1.476563,1.523438,0.866733,73747200
1991-02-19,1.527344,1.570313,1.515625,1.562500,0.888956,65536000
1991-02-20,1.554688,1.585938,1.539063,1.554688,0.884512,62329600
1991-02-21,1.554688,1.585938,1.539063,1.546875,0.880066,40393600
1991-02-22,1.546875,1.593750,1.539063,1.554688,0.884512,53542400
1991-02-25,1.578125,1.585938,1.554688,1.562500,0.888956,48956800
1991-02-26,1.546875,1.554688,1.531250,1.546875,0.880066,31670400
1991-02-27,1.546875,1.578125,1.523438,1.539063,0.875622,37612800
1991-02-28,1.531250,1.531250,1.476563,1.492188,0.848953,61635200
1991-03-01,1.484375,1.523438,1.476563,1.492188,0.848953,46179200
1991-03-04,1.476563,1.507813,1.468750,1.500000,0.853397,44016000
1991-03-05,1.515625,1.617188,1.500000,1.605469,0.913402,93955200
1991-03-06,1.617188,1.648438,1.605469,1.609375,0.915625,90358400
1991-03-07,1.601563,1.625000,1.570313,1.617188,0.920070,39276800
1991-03-08,1.632813,1.648438,1.609375,1.609375,0.915625,32966400
1991-03-11,1.515625,1.523438,1.421875,1.429688,0.813395,275084800
1991-03-12,1.429688,1.468750,1.406250,1.414063,0.804505,110016000
1991-03-13,1.445313,1.500000,1.425781,1.488281,0.846730,112934400
1991-03-14,1.515625,1.539063,1.476563,1.484375,0.844508,100636800
1991-03-15,1.492188,1.500000,1.453125,1.476563,0.840064,53542400
1991-03-18,1.468750,1.507813,1.398438,1.468750,0.835618,60633600
1991-03-19,1.437500,1.437500,1.367188,1.414063,0.804505,92934400
1991-03-20,1.406250,1.445313,1.390625,1.441406,0.820061,81187200
1991-03-21,1.445313,1.468750,1.375000,1.390625,0.791171,71494400
1991-03-22,1.375000,1.406250,1.359375,1.367188,0.777837,66291200
1991-03-25,1.359375,1.406250,1.351563,1.378906,0.784504,47308800
1991-03-26,1.375000,1.476563,1.375000,1.468750,0.835618,70512000
1991-03-27,1.476563,1.492188,1.468750,1.484375,0.844508,77123200
1991-03-28,1.476563,1.484375,1.453125,1.460938,0.831174,46640000
1991-04-01,1.460938,1.484375,1.445313,1.484375,0.844508,42345600
1991-04-02,1.500000,1.531250,1.500000,1.515625,0.862287,38928000
1991-04-03,1.515625,1.554688,1.500000,1.531250,0.871177,59107200
1991-04-04,1.546875,1.570313,1.527344,1.539063,0.875622,59372800
1991-04-05,1.539063,1.554688,1.492188,1.507813,0.857843,76611200
1991-04-08,1.492188,1.523438,1.476563,1.515625,0.862287,54611200
1991-04-09,1.507813,1.531250,1.445313,1.457031,0.828951,46931200
1991-04-10,1.468750,1.492188,1.453125,1.484375,0.844508,71875200
1991-04-11,1.585938,1.632813,1.562500,1.625000,0.924514,173852800
1991-04-12,1.640625,1.699219,1.628906,1.695313,0.964517,126444800
1991-04-15,1.695313,1.695313,1.625000,1.691406,0.962294,71260800
1991-04-16,1.687500,1.703125,1.640625,1.703125,0.968962,75401600
1991-04-17,1.703125,1.726563,1.695313,1.710938,0.973407,64326400
1991-04-18,1.695313,1.703125,1.671875,1.671875,0.951183,45715200
1991-04-19,1.664063,1.671875,1.640625,1.652344,0.940071,47836800
1991-04-22,1.640625,1.687500,1.632813,1.664063,0.946738,53536000
1991-04-23,1.679688,1.695313,1.656250,1.675781,0.953404,27452800
1991-04-24,1.679688,1.718750,1.671875,1.718750,0.977851,39884800
1991-04-25,1.703125,1.710938,1.632813,1.656250,0.942293,76236800
1991-04-26,1.632813,1.648438,1.601563,1.628906,0.926736,73779200
1991-04-29,1.625000,1.632813,1.570313,1.574219,0.895623,52688000
1991-04-30,1.566406,1.585938,1.500000,1.539063,0.875622,82140800
1991-05-01,1.515625,1.531250,1.468750,1.515625,0.862287,81126400
1991-05-02,1.539063,1.546875,1.500000,1.507813,0.857843,66665600
1991-05-03,1.500000,1.531250,1.476563,1.515625,0.862287,45132800
1991-05-06,1.515625,1.554688,1.507813,1.546875,0.880066,4281600
1991-05-07,1.554688,1.593750,1.554688,1.570313,0.893401,41177600
1991-05-08,1.554688,1.625000,1.546875,1.609375,0.915625,31123200
1991-05-09,1.640625,1.707031,1.640625,1.703125,0.968962,73772800
1991-05-10,1.703125,1.710938,1.632813,1.656250,0.942293,43424000
1991-05-13,1.656250,1.671875,1.617188,1.648438,0.937849,37875200
1991-05-14,1.617188,1.664063,1.617188,1.664063,0.946738,69516800
1991-05-15,1.632813,1.632813,1.500000,1.539063,0.875622,210182400
1991-05-16,1.550781,1.562500,1.507813,1.515625,0.862287,126057600
1991-05-17,1.507813,1.523438,1.484375,1.515625,0.862287,77116800
1991-05-20,1.515625,1.558594,1.500000,1.515625,0.862287,44780800
1991-05-21,1.523438,1.531250,1.460938,1.468750,0.835618,95699200
1991-05-22,1.515625,1.535156,1.500000,1.515625,0.862287,133574400
1991-05-23,1.539063,1.578125,1.531250,1.578125,0.897845,80844800
1991-05-24,1.593750,1.617188,1.585938,1.593750,0.906735,34611200
1991-05-28,1.601563,1.664063,1.601563,1.664063,0.946738,47427200
1991-05-29,1.656250,1.656250,1.609375,1.632813,0.928959,46908800
1991-05-30,1.632813,1.671875,1.632813,1.664063,0.946738,51123200
1991-05-31,1.660156,1.742188,1.656250,1.742188,0.991186,130688000
1991-06-03,1.742188,1.835938,1.734375,1.828125,1.040079,115529600
1991-06-04,1.851563,1.851563,1.773438,1.804688,1.026744,95289600
1991-06-05,1.781250,1.796875,1.675781,1.679688,0.955628,212940800
1991-06-06,1.695313,1.726563,1.648438,1.671875,0.951183,106969600
1991-06-07,1.640625,1.656250,1.593750,1.632813,0.928959,91721600
1991-06-10,1.625000,1.675781,1.570313,1.578125,0.897845,68563200
1991-06-11,1.585938,1.609375,1.570313,1.601563,0.911180,77072000
1991-06-12,1.546875,1.566406,1.515625,1.542969,0.877844,130243200
1991-06-13,1.546875,1.546875,1.468750,1.523438,0.866733,130371200
1991-06-14,1.531250,1.546875,1.500000,1.507813,0.857843,67392000
1991-06-17,1.507813,1.578125,1.500000,1.546875,0.880066,68918400
1991-06-18,1.554688,1.554688,1.492188,1.515625,0.862287,69593600
1991-06-19,1.492188,1.507813,1.468750,1.484375,0.844508,74569600
1991-06-20,1.476563,1.492188,1.460938,1.472656,0.837841,68976000
1991-06-21,1.476563,1.492188,1.468750,1.468750,0.835618,51945600
1991-06-24,1.453125,1.476563,1.359375,1.367188,0.777837,100540800
1991-06-25,1.382813,1.414063,1.359375,1.375000,0.782281,82064000
1991-06-26,1.367188,1.445313,1.367188,1.437500,0.817840,73126400
1991-06-27,1.445313,1.453125,1.414063,1.425781,0.811172,46534400
1991-06-28,1.421875,1.460938,1.414063,1.453125,0.826729,178419200
1991-07-01,1.460938,1.484375,1.406250,1.421875,0.808950,88124800
1991-07-02,1.390625,1.402344,1.281250,1.339844,0.762280,289740800
1991-07-03,1.320313,1.351563,1.312500,1.339844,0.762280,130969600
1991-07-05,1.343750,1.343750,1.328125,1.339844,0.762280,25324800
1991-07-08,1.335938,1.390625,1.328125,1.378906,0.784504,88089600
1991-07-09,1.406250,1.437500,1.390625,1.414063,0.804505,90956800
1991-07-10,1.429688,1.484375,1.421875,1.460938,0.831174,97328000
1991-07-11,1.460938,1.468750,1.421875,1.421875,0.808950,45587200
1991-07-12,1.429688,1.453125,1.406250,1.453125,0.826729,56508800
1991-07-15,1.453125,1.476563,1.445313,1.460938,0.831174,28995200
1991-07-16,1.460938,1.476563,1.414063,1.429688,0.813395,65484800
1991-07-17,1.398438,1.425781,1.375000,1.382813,0.786726,157408000
1991-07-18,1.390625,1.429688,1.375000,1.429688,0.813395,73888000
1991-07-19,1.429688,1.484375,1.429688,1.476563,0.840064,60297600
1991-07-22,1.468750,1.492188,1.429688,1.437500,0.817840,24281600
1991-07-23,1.429688,1.457031,1.382813,1.390625,0.791171,49136000
1991-07-24,1.382813,1.414063,1.375000,1.398438,0.795616,32947200
1991-07-25,1.398438,1.429688,1.390625,1.429688,0.813395,37209600
1991-07-26,1.437500,1.445313,1.414063,1.414063,0.804505,28748800
1991-07-29,1.421875,1.421875,1.390625,1.421875,0.808950,31968000
1991-07-30,1.429688,1.445313,1.406250,1.433594,0.815617,45068800
1991-07-31,1.437500,1.468750,1.429688,1.468750,0.835618,53152000
1991-08-01,1.484375,1.558594,1.468750,1.550781,0.882289,100476800
1991-08-02,1.554688,1.570313,1.531250,1.539063,0.875622,77952000
1991-08-05,1.515625,1.531250,1.507813,1.523438,0.866733,31596800
1991-08-06,1.523438,1.597656,1.523438,1.585938,0.902290,57395200
1991-08-07,1.593750,1.609375,1.554688,1.570313,0.893401,50473600
1991-08-08,1.578125,1.578125,1.507813,1.523438,0.866733,58294400
1991-08-09,1.523438,1.539063,1.500000,1.503906,0.855620,46476800
1991-08-12,1.500000,1.546875,1.492188,1.531250,0.871177,36547200
1991-08-13,1.546875,1.578125,1.531250,1.554688,0.884512,54048000
1991-08-14,1.562500,1.585938,1.546875,1.570313,0.893401,52918400
1991-08-15,1.570313,1.593750,1.539063,1.542969,0.877844,43516800
1991-08-16,1.539063,1.562500,1.492188,1.492188,0.848953,43238400
1991-08-19,1.460938,1.500000,1.375000,1.472656,0.837841,85241600
1991-08-20,1.476563,1.500000,1.453125,1.492188,0.848953,75385600
1991-08-21,1.531250,1.585938,1.500000,1.578125,0.897845,63763200
1991-08-22,1.578125,1.585938,1.523438,1.562500,0.888956,66649600
1991-08-23,1.554688,1.593750,1.531250,1.570313,0.893401,49334400
1991-08-26,1.570313,1.578125,1.546875,1.578125,0.897845,32748800
1991-08-27,1.578125,1.640625,1.570313,1.640625,0.933404,84099200
1991-08-28,1.640625,1.648438,1.601563,1.617188,0.920070,53340800
1991-08-29,1.625000,1.640625,1.593750,1.601563,0.911180,36227200
1991-08-30,1.601563,1.609375,1.531250,1.546875,0.880066,79056000
1991-09-03,1.539063,1.546875,1.500000,1.515625,0.862287,65075200
1991-09-04,1.531250,1.539063,1.476563,1.507813,0.857843,63228800
1991-09-05,1.507813,1.515625,1.468750,1.484375,0.844508,51664000
1991-09-06,1.492188,1.515625,1.484375,1.484375,0.844508,41107200
1991-09-09,1.484375,1.492188,1.460938,1.468750,0.835618,39747200
1991-09-10,1.460938,1.492188,1.437500,1.492188,0.848953,53091200
1991-09-11,1.484375,1.531250,1.484375,1.523438,0.866733,27872000
1991-09-12,1.546875,1.562500,1.519531,1.554688,0.884512,39779200
1991-09-13,1.359375,1.382813,1.335938,1.343750,0.764502,313900800
1991-09-16,1.343750,1.355469,1.273438,1.296875,0.737833,165600000
1991-09-17,1.296875,1.296875,1.250000,1.281250,0.728944,195324800
1991-09-18,1.281250,1.320313,1.265625,1.304688,0.742278,119219200
1991-09-19,1.312500,1.335938,1.289063,1.292969,0.735611,95209600
1991-09-20,1.289063,1.328125,1.289063,1.320313,0.751168,97318400
1991-09-23,1.304688,1.320313,1.281250,1.281250,0.728944,55129600
1991-09-24,1.281250,1.312500,1.250000,1.304688,0.742278,74118400
1991-09-25,1.320313,1.320313,1.296875,1.308594,0.744501,41088000
1991-09-26,1.304688,1.343750,1.304688,1.328125,0.755613,43299200
1991-09-27,1.328125,1.343750,1.312500,1.320313,0.751168,39209600
1991-09-30,1.304688,1.320313,1.289063,1.320313,0.751168,36211200
1991-10-01,1.328125,1.328125,1.281250,1.285156,0.731166,37068800
1991-10-02,1.281250,1.292969,1.242188,1.250000,0.711165,66896000
1991-10-03,1.242188,1.250000,1.203125,1.234375,0.702275,95049600
1991-10-04,1.226563,1.273438,1.226563,1.250000,0.711165,75276800
1991-10-07,1.250000,1.257813,1.234375,1.250000,0.711165,54403200
1991-10-08,1.234375,1.250000,1.203125,1.207031,0.686718,61609600
1991-10-09,1.218750,1.238281,1.203125,1.203125,0.684496,57324800
1991-10-10,1.292969,1.320313,1.250000,1.312500,0.746723,149203200
1991-10-11,1.320313,1.328125,1.304688,1.308594,0.744501,56176000
1991-10-14,1.312500,1.335938,1.304688,1.335938,0.760058,42156800
1991-10-15,1.343750,1.382813,1.320313,1.382813,0.786726,68969600
1991-10-16,1.382813,1.421875,1.375000,1.417969,0.806728,80422400
1991-10-17,1.414063,1.421875,1.343750,1.363281,0.775614,86243200
1991-10-18,1.367188,1.390625,1.359375,1.375000,0.782281,46192000
1991-10-21,1.375000,1.375000,1.328125,1.343750,0.764502,28460800
1991-10-22,1.343750,1.367188,1.335938,1.347656,0.766724,24771200
1991-10-23,1.351563,1.359375,1.328125,1.335938,0.760058,22211200
1991-10-24,1.343750,1.347656,1.304688,1.328125,0.755613,38243200
1991-10-25,1.328125,1.332031,1.296875,1.328125,0.755613,23248000
1991-10-28,1.335938,1.351563,1.328125,1.335938,0.760058,33987200
1991-10-29,1.359375,1.398438,1.359375,1.367188,0.777837,61148800
1991-10-30,1.367188,1.390625,1.351563,1.367188,0.777837,39216000
1991-10-31,1.359375,1.367188,1.250000,1.269531,0.722277,143430400
1991-11-01,1.296875,1.335938,1.296875,1.308594,0.744501,120761600
1991-11-04,1.312500,1.312500,1.281250,1.281250,0.728944,41590400
1991-11-05,1.281250,1.320313,1.257813,1.312500,0.746723,52896000
1991-11-06,1.332031,1.335938,1.289063,1.304688,0.742278,73360000
1991-11-07,1.328125,1.343750,1.296875,1.343750,0.764502,67500800
1991-11-08,1.351563,1.371094,1.343750,1.351563,0.768947,48902400
1991-11-11,1.351563,1.359375,1.335938,1.343750,0.764502,36681600
1991-11-12,1.359375,1.375000,1.347656,1.351563,0.768947,54441600
1991-11-13,1.359375,1.367188,1.343750,1.351563,0.768947,42076800
1991-11-14,1.359375,1.382813,1.343750,1.351563,0.768947,52400000
1991-11-15,1.355469,1.367188,1.273438,1.281250,0.728944,66672000
1991-11-18,1.289063,1.320313,1.273438,1.304688,0.742278,40732800
1991-11-19,1.304688,1.304688,1.265625,1.304688,0.742278,49120000
1991-11-20,1.312500,1.320313,1.285156,1.289063,0.733389,67475200
1991-11-21,1.296875,1.332031,1.281250,1.289063,0.733389,59110400
1991-11-22,1.281250,1.296875,1.273438,1.281250,0.728944,51536000
1991-11-25,1.281250,1.289063,1.250000,1.257813,0.715610,68899200
1991-11-26,1.265625,1.281250,1.242188,1.281250,0.728944,62051200
1991-11-27,1.281250,1.296875,1.273438,1.285156,0.731166,33692800
1991-11-29,1.281250,1.289063,1.281250,1.281250,0.728944,10179200
1991-12-02,1.273438,1.316406,1.257813,1.308594,0.744501,37974400
1991-12-03,1.312500,1.320313,1.289063,1.296875,0.737833,32979200
1991-12-04,1.304688,1.312500,1.281250,1.292969,0.735611,26633600
1991-12-05,1.289063,1.304688,1.281250,1.289063,0.733389,43993600
1991-12-06,1.281250,1.312500,1.273438,1.304688,0.742278,30636800
1991-12-09,1.296875,1.343750,1.296875,1.320313,0.751168,56086400
1991-12-10,1.312500,1.343750,1.289063,1.343750,0.764502,31161600
1991-12-11,1.359375,1.367188,1.328125,1.332031,0.757835,54566400
1991-12-12,1.335938,1.359375,1.328125,1.359375,0.773391,47056000
1991-12-13,1.359375,1.398438,1.359375,1.382813,0.786726,65571200
1991-12-16,1.390625,1.406250,1.390625,1.406250,0.800060,39577600
1991-12-17,1.406250,1.414063,1.390625,1.390625,0.791171,54486400
1991-12-18,1.382813,1.406250,1.382813,1.402344,0.797838,25043200
1991-12-19,1.335938,1.359375,1.296875,1.328125,0.755613,87110400
1991-12-20,1.359375,1.367188,1.312500,1.328125,0.755613,69408000
1991-12-23,1.335938,1.390625,1.320313,1.375000,0.782281,41968000
1991-12-24,1.375000,1.437500,1.367188,1.414063,0.804505,51660800
1991-12-26,1.421875,1.500000,1.417969,1.484375,0.844508,69004800
1991-12-27,1.484375,1.507813,1.476563,1.484375,0.844508,58012800
1991-12-30,1.492188,1.523438,1.484375,1.523438,0.866733,61763200
1991-12-31,1.515625,1.539063,1.500000,1.531250,0.871177,58342400
1992-01-02,1.519531,1.570313,1.476563,1.570313,0.893401,76608000
1992-01-03,1.578125,1.585938,1.531250,1.562500,0.888956,61977600
1992-01-06,1.562500,1.562500,1.515625,1.539063,0.875622,52128000
1992-01-07,1.531250,1.617188,1.515625,1.609375,0.915625,110368000
1992-01-08,1.574219,1.648438,1.570313,1.632813,0.928959,148579200
1992-01-09,1.640625,1.687500,1.632813,1.671875,0.951183,111849600
1992-01-10,1.664063,1.703125,1.632813,1.648438,0.937849,91292800
1992-01-13,1.640625,1.683594,1.617188,1.671875,0.951183,43852800
1992-01-14,1.671875,1.734375,1.664063,1.703125,0.968962,109574400
1992-01-15,1.703125,1.777344,1.695313,1.750000,0.995631,147100800
1992-01-16,1.843750,1.914063,1.750000,1.906250,1.084526,385171200
1992-01-17,1.906250,1.968750,1.898438,1.953125,1.111196,174681600
1992-01-20,1.945313,1.953125,1.898438,1.921875,1.093415,103680000
1992-01-21,1.898438,1.921875,1.851563,1.859375,1.057857,113436800
1992-01-22,1.859375,1.914063,1.851563,1.914063,1.088972,73692800
1992-01-23,1.906250,1.968750,1.906250,1.933594,1.100083,91251200
1992-01-24,1.929688,1.960938,1.921875,1.949219,1.108973,80752000
1992-01-27,1.953125,1.953125,1.914063,1.917969,1.091193,56505600
1992-01-28,1.921875,1.960938,1.890625,1.957031,1.113417,65718400
1992-01-29,1.937500,1.968750,1.882813,1.890625,1.075636,76416000
1992-01-30,1.890625,1.898438,1.835938,1.894531,1.077859,102387200
1992-01-31,1.898438,1.921875,1.867188,1.871094,1.064525,82953600
1992-02-03,1.875000,1.890625,1.851563,1.867188,1.062303,37724800
1992-02-04,1.867188,1.960938,1.843750,1.957031,1.113417,64294400
1992-02-05,1.984375,1.992188,1.953125,1.960938,1.115640,81238400
1992-02-06,1.960938,1.972656,1.937500,1.949219,1.108973,46931200
1992-02-07,1.953125,2.031250,1.953125,2.015625,1.146753,124537600
1992-02-10,2.015625,2.046875,1.984375,2.039063,1.160088,79942400
1992-02-11,2.039063,2.070313,2.023438,2.046875,1.164532,76816000
1992-02-12,2.062500,2.132813,2.062500,2.125000,1.208980,115001600
1992-02-13,2.113281,2.148438,2.093750,2.140625,1.217870,88336000
1992-02-14,2.140625,2.140625,2.078125,2.097656,1.193423,53257600
1992-02-18,2.101563,2.101563,2.007813,2.015625,1.146753,59036800
1992-02-19,2.015625,2.023438,1.945313,1.992188,1.133419,82963200
1992-02-20,1.992188,2.062500,1.992188,2.062500,1.173421,75974400
1992-02-21,2.062500,2.117188,2.054688,2.117188,1.204535,68163200
1992-02-24,2.101563,2.109375,2.015625,2.042969,1.162310,66176000
1992-02-25,2.027344,2.039063,1.968750,1.992188,1.133419,86969600
1992-02-26,2.000000,2.054688,1.992188,2.046875,1.164532,75641600
1992-02-27,2.046875,2.070313,2.015625,2.015625,1.146753,47635200
1992-02-28,2.023438,2.031250,1.968750,1.984375,1.128974,30563200
1992-03-02,1.984375,2.058594,1.976563,2.054688,1.168977,49091200
1992-03-03,2.070313,2.078125,2.023438,2.027344,1.153420,38406400
1992-03-04,2.039063,2.039063,1.984375,1.992188,1.133419,44956800
1992-03-05,1.984375,2.007813,1.949219,1.984375,1.128974,40368000
1992-03-06,1.984375,1.984375,1.921875,1.945313,1.106750,46873600
1992-03-09,1.937500,1.968750,1.929688,1.945313,1.106750,32665600
1992-03-10,1.945313,2.015625,1.945313,2.015625,1.146753,53712000
1992-03-11,2.007813,2.015625,1.945313,1.953125,1.111196,43280000
1992-03-12,1.949219,2.007813,1.921875,2.000000,1.137864,73939200
1992-03-13,2.015625,2.050781,1.984375,2.000000,1.137864,36742400
1992-03-16,1.992188,2.054688,1.976563,2.042969,1.162310,27312000
1992-03-17,2.039063,2.062500,2.031250,2.054688,1.168977,40310400
1992-03-18,2.054688,2.097656,2.054688,2.082031,1.184534,42275200
1992-03-19,2.093750,2.109375,2.046875,2.050781,1.166754,22611200
1992-03-20,2.054688,2.054688,2.000000,2.031250,1.155642,33148800
1992-03-23,1.984375,1.992188,1.968750,1.976563,1.124529,70236800
1992-03-24,1.976563,1.984375,1.875000,1.914063,1.088972,119420800
1992-03-25,1.921875,1.921875,1.875000,1.882813,1.071192,87724800
1992-03-26,1.898438,1.906250,1.816406,1.835938,1.044524,125628800
1992-03-27,1.820313,1.828125,1.609375,1.726563,0.982296,375180800
1992-03-30,1.750000,1.765625,1.640625,1.664063,0.946738,184208000
1992-03-31,1.656250,1.757813,1.640625,1.726563,0.982296,110288000
1992-04-01,1.726563,1.742188,1.675781,1.742188,0.991186,116704000
1992-04-02,1.734375,1.765625,1.710938,1.726563,0.982296,55993600
1992-04-03,1.726563,1.742188,1.679688,1.710938,0.973407,49840000
1992-04-06,1.726563,1.812500,1.718750,1.808594,1.028967,62393600
1992-04-07,1.808594,1.835938,1.750000,1.757813,1.000075,109404800
1992-04-08,1.750000,1.804688,1.718750,1.796875,1.022300,91190400
1992-04-09,1.804688,1.851563,1.703125,1.789063,1.017855,115696000
1992-04-10,1.718750,1.726563,1.593750,1.597656,0.908957,272249600
1992-04-13,1.609375,1.609375,1.539063,1.558594,0.886734,122464000
1992-04-14,1.570313,1.664063,1.570313,1.632813,0.928959,128256000
1992-04-15,1.656250,1.671875,1.617188,1.671875,0.951183,83011200
1992-04-16,1.679688,1.679688,1.609375,1.632813,0.928959,57302400
1992-04-20,1.617188,1.625000,1.554688,1.593750,0.906735,74470400
1992-04-21,1.585938,1.601563,1.546875,1.578125,0.897845,68006400
1992-04-22,1.585938,1.648438,1.578125,1.632813,0.928959,61084800
1992-04-23,1.632813,1.656250,1.585938,1.625000,0.924514,56556800
1992-04-24,1.609375,1.632813,1.605469,1.617188,0.920070,35404800
1992-04-27,1.609375,1.648438,1.585938,1.593750,0.906735,33968000
1992-04-28,1.585938,1.593750,1.531250,1.585938,0.902290,77270400
1992-04-29,1.593750,1.640625,1.585938,1.628906,0.926736,55740800
1992-04-30,1.625000,1.671875,1.625000,1.671875,0.951183,45036800
1992-05-01,1.671875,1.679688,1.625000,1.644531,0.935626,31638400
1992-05-04,1.640625,1.679688,1.632813,1.640625,0.933404,41372800
1992-05-05,1.640625,1.710938,1.625000,1.699219,0.966740,60560000
1992-05-06,1.703125,1.710938,1.671875,1.679688,0.955628,33420800
1992-05-07,1.679688,1.687500,1.656250,1.679688,0.955628,31174400
1992-05-08,1.679688,1.695313,1.636719,1.667969,0.948961,22963200
1992-05-11,1.671875,1.695313,1.656250,1.660156,0.944516,28163200
1992-05-12,1.675781,1.679688,1.601563,1.613281,0.917847,55120000
1992-05-13,1.617188,1.625000,1.585938,1.601563,0.911180,58432000
1992-05-14,1.558594,1.562500,1.484375,1.531250,0.871177,196044800
1992-05-15,1.515625,1.554688,1.492188,1.507813,0.857843,72089600
1992-05-18,1.507813,1.515625,1.468750,1.476563,0.840064,81084800
1992-05-19,1.472656,1.484375,1.453125,1.468750,0.835618,99683200
1992-05-20,1.476563,1.507813,1.476563,1.496094,0.851176,58889600
1992-05-21,1.500000,1.500000,1.460938,1.484375,0.844508,78374400
1992-05-22,1.500000,1.515625,1.484375,1.515625,0.862287,45286400
1992-05-26,1.515625,1.523438,1.492188,1.492188,0.848953,41830400
1992-05-27,1.507813,1.546875,1.500000,1.546875,0.880066,54323200
1992-05-28,1.546875,1.578125,1.539063,1.578125,0.897845,54521600
1992-05-29,1.585938,1.593750,1.562500,1.562500,0.888956,55043200
1992-06-01,1.562500,1.593750,1.554688,1.593750,0.906735,41945600
1992-06-02,1.593750,1.609375,1.570313,1.597656,0.908957,32326400
1992-06-03,1.593750,1.632813,1.593750,1.609375,0.915625,61388800
1992-06-04,1.601563,1.609375,1.562500,1.570313,0.893401,31622400
1992-06-05,1.578125,1.585938,1.546875,1.562500,0.888956,42348800
1992-06-08,1.562500,1.585938,1.546875,1.582031,0.900067,20777600
1992-06-09,1.593750,1.601563,1.578125,1.589844,0.904513,52070400
1992-06-10,1.593750,1.593750,1.554688,1.566406,0.891178,25292800
1992-06-11,1.562500,1.570313,1.546875,1.562500,0.888956,22080000
1992-06-12,1.570313,1.593750,1.539063,1.546875,0.880066,42780800
1992-06-15,1.554688,1.562500,1.507813,1.515625,0.862287,37779200
1992-06-16,1.515625,1.546875,1.500000,1.515625,0.862287,37974400
1992-06-17,1.515625,1.531250,1.492188,1.492188,0.848953,48400000
1992-06-18,1.632813,1.648438,1.554688,1.593750,0.906735,257920000
1992-06-19,1.593750,1.656250,1.593750,1.648438,0.937849,107964800
1992-06-22,1.640625,1.707031,1.609375,1.687500,0.960072,97388800
1992-06-23,1.703125,1.726563,1.695313,1.718750,0.977851,86236800
1992-06-24,1.710938,1.718750,1.695313,1.710938,0.973407,63081600
1992-06-25,1.710938,1.726563,1.671875,1.699219,0.966740,100275200
1992-06-26,1.687500,1.726563,1.687500,1.726563,0.982296,49772800
1992-06-29,1.726563,1.804688,1.726563,1.804688,1.026744,80857600
1992-06-30,1.800781,1.804688,1.773438,1.781250,1.013409,47635200
1992-07-01,1.781250,1.812500,1.773438,1.812500,1.031189,45616000
1992-07-02,1.812500,1.824219,1.738281,1.746094,0.993408,67465600
1992-07-06,1.750000,1.781250,1.734375,1.781250,1.013409,40646400
1992-07-07,1.773438,1.796875,1.750000,1.753906,0.997853,44755200
1992-07-08,1.750000,1.781250,1.726563,1.781250,1.013409,60480000
1992-07-09,1.773438,1.812500,1.761719,1.796875,1.022300,56300800
1992-07-10,1.796875,1.804688,1.757813,1.765625,1.004521,41760000
1992-07-13,1.765625,1.796875,1.750000,1.773438,1.008965,52627200
1992-07-14,1.804688,1.835938,1.781250,1.820313,1.035634,48620800
1992-07-15,1.828125,1.859375,1.812500,1.820313,1.035634,55488000
1992-07-16,1.820313,1.828125,1.773438,1.812500,1.031189,46323200
1992-07-17,1.804688,1.804688,1.750000,1.750000,0.995631,62150400
1992-07-20,1.742188,1.750000,1.710938,1.742188,0.991186,49804800
1992-07-21,1.742188,1.773438,1.734375,1.765625,1.004521,42684800
1992-07-22,1.757813,1.792969,1.718750,1.726563,0.982296,79040000
1992-07-23,1.734375,1.796875,1.734375,1.796875,1.022300,43952000
1992-07-24,1.773438,1.835938,1.773438,1.820313,1.035634,53273600
1992-07-27,1.804688,1.812500,1.769531,1.773438,1.008965,46646400
1992-07-28,1.773438,1.851563,1.773438,1.851563,1.053413,71257600
1992-07-29,1.851563,1.882813,1.835938,1.835938,1.044524,83977600
1992-07-30,1.835938,1.859375,1.820313,1.843750,1.048968,30352000
1992-07-31,1.871094,1.882813,1.851563,1.867188,1.062303,42960000
1992-08-03,1.882813,1.910156,1.867188,1.902344,1.082304,44464000
1992-08-04,1.906250,1.914063,1.882813,1.894531,1.077859,25936000
1992-08-05,1.882813,1.898438,1.851563,1.855469,1.055635,25440000
1992-08-06,1.859375,1.867188,1.820313,1.828125,1.040079,33312000
1992-08-07,1.828125,1.851563,1.804688,1.832031,1.042301,53241600
1992-08-10,1.828125,1.851563,1.820313,1.847656,1.051190,27929600
1992-08-11,1.843750,1.851563,1.812500,1.843750,1.048968,30524800
1992-08-12,1.835938,1.851563,1.804688,1.804688,1.026744,39523200
1992-08-13,1.789063,1.835938,1.789063,1.828125,1.040079,33561600
1992-08-14,1.828125,1.875000,1.820313,1.863281,1.060080,29382400
1992-08-17,1.867188,1.878906,1.828125,1.828125,1.040079,40051200
1992-08-18,1.828125,1.843750,1.789063,1.804688,1.026744,36672000
1992-08-19,1.804688,1.804688,1.750000,1.750000,0.995631,38768000
1992-08-20,1.750000,1.789063,1.742188,1.785156,1.015632,61270400
1992-08-21,1.781250,1.796875,1.734375,1.765625,1.004521,54940800
1992-08-24,1.742188,1.757813,1.718750,1.722656,0.980074,34681600
1992-08-25,1.726563,1.765625,1.695313,1.757813,1.000075,46585600
1992-08-26,1.773438,1.800781,1.765625,1.781250,1.013409,31376000
1992-08-27,1.804688,1.820313,1.796875,1.804688,1.026744,52048000
1992-08-28,1.804688,1.812500,1.789063,1.804688,1.026744,13731200
1992-08-31,1.804688,1.828125,1.800781,1.812500,1.031189,35846400
1992-09-01,1.804688,1.851563,1.804688,1.847656,1.051190,68992000
1992-09-02,1.843750,1.914063,1.843750,1.898438,1.080081,65782400
1992-09-03,1.914063,1.968750,1.914063,1.945313,1.106750,119360000
1992-09-04,1.945313,1.953125,1.906250,1.914063,1.088972,41904000
1992-09-08,1.906250,1.914063,1.882813,1.906250,1.084526,40576000
1992-09-09,1.914063,1.968750,1.906250,1.968750,1.120084,41148800
1992-09-10,1.953125,2.015625,1.953125,2.007813,1.142308,75148800
1992-09-11,2.000000,2.015625,1.980469,2.000000,1.137864,46716800
1992-09-14,2.023438,2.046875,1.992188,2.046875,1.164532,102953600
1992-09-15,2.035156,2.039063,1.976563,1.992188,1.133419,47408000
1992-09-16,1.953125,2.023438,1.953125,1.992188,1.133419,78720000
1992-09-17,2.046875,2.046875,1.992188,2.015625,1.146753,47664000
1992-09-18,2.031250,2.046875,2.015625,2.039063,1.160088,51510400
1992-09-21,2.023438,2.039063,2.000000,2.027344,1.153420,32902400
1992-09-22,2.023438,2.039063,2.007813,2.007813,1.142308,28374400
1992-09-23,2.007813,2.085938,2.000000,2.082031,1.184534,93046400
1992-09-24,2.078125,2.093750,2.039063,2.062500,1.173421,52227200
1992-09-25,2.070313,2.070313,2.000000,2.023438,1.151198,50502400
1992-09-28,2.015625,2.039063,2.000000,2.039063,1.160088,27369600
1992-09-29,2.039063,2.054688,2.031250,2.046875,1.164532,54953600
1992-09-30,2.046875,2.070313,2.046875,2.054688,1.168977,37331200
1992-10-01,2.046875,2.054688,1.988281,1.992188,1.133419,40304000
1992-10-02,1.992188,2.000000,1.953125,1.953125,1.111196,54534400
1992-10-05,1.945313,2.000000,1.898438,1.988281,1.131196,71792000
1992-10-06,2.015625,2.070313,2.000000,2.046875,1.164532,72070400
1992-10-07,2.054688,2.101563,2.046875,2.054688,1.168977,71756800
1992-10-08,2.078125,2.109375,2.050781,2.070313,1.177868,82960000
1992-10-09,2.070313,2.109375,2.054688,2.078125,1.182311,83558400
1992-10-12,2.078125,2.101563,2.007813,2.058594,1.171200,127747200
1992-10-13,2.054688,2.070313,2.000000,2.019531,1.148975,102732800
1992-10-14,2.023438,2.031250,1.960938,1.972656,1.122307,66595200
1992-10-15,1.953125,2.000000,1.945313,2.000000,1.137864,43696000
1992-10-16,2.000000,2.015625,1.953125,1.976563,1.124529,44601600
1992-10-19,1.976563,2.062500,1.976563,2.058594,1.171200,60547200
1992-10-20,2.085938,2.105469,2.062500,2.085938,1.186756,125366400
1992-10-21,2.093750,2.156250,2.085938,2.156250,1.226758,129488000
1992-10-22,2.148438,2.160156,2.109375,2.117188,1.204535,41475200
1992-10-23,2.117188,2.125000,2.085938,2.097656,1.193423,57705600
1992-10-26,2.101563,2.148438,2.070313,2.140625,1.219687,30038400
1992-10-27,2.148438,2.148438,2.085938,2.101563,1.197430,41779200
1992-10-28,2.070313,2.101563,2.042969,2.101563,1.197430,69376000
1992-10-29,2.109375,2.132813,2.062500,2.078125,1.184075,50518400
1992-10-30,2.062500,2.109375,2.031250,2.109375,1.201881,88067200
1992-11-02,2.093750,2.125000,2.078125,2.117188,1.206333,30457600
1992-11-03,2.117188,2.132813,2.085938,2.101563,1.197430,32563200
1992-11-04,2.093750,2.125000,2.089844,2.113281,1.204106,22099200
1992-11-05,2.125000,2.195313,2.109375,2.187500,1.246395,98960000
1992-11-06,2.179688,2.187500,2.156250,2.156250,1.228590,28150400
1992-11-09,2.164063,2.187500,2.140625,2.164063,1.233042,47984000
1992-11-10,2.179688,2.195313,2.156250,2.183594,1.244170,87190400
1992-11-11,2.179688,2.210938,2.179688,2.199219,1.253072,85155200
1992-11-12,2.187500,2.203125,2.148438,2.164063,1.233042,46230400
1992-11-13,2.171875,2.195313,2.125000,2.195313,1.250847,57190400
1992-11-16,2.187500,2.195313,2.140625,2.148438,1.224138,50000000
1992-11-17,2.140625,2.148438,2.093750,2.117188,1.206333,65488000
1992-11-18,2.117188,2.179688,2.109375,2.171875,1.237492,61968000
1992-11-19,2.195313,2.195313,2.179688,2.179688,1.241944,49763200
1992-11-20,2.187500,2.210938,2.179688,2.203125,1.255298,65715200
1992-11-23,2.195313,2.203125,2.156250,2.179688,1.241944,34083200
1992-11-24,2.171875,2.195313,2.164063,2.195313,1.250847,38572800
1992-11-25,2.195313,2.207031,2.179688,2.203125,1.255298,56268800
1992-11-27,2.203125,2.230469,2.195313,2.218750,1.264200,20764800
1992-11-30,2.218750,2.257813,2.218750,2.234375,1.273103,67798400
1992-12-01,2.242188,2.296875,2.218750,2.281250,1.299813,64393600
1992-12-02,2.289063,2.304688,2.257813,2.289063,1.304264,53292800
1992-12-03,2.390625,2.414063,2.335938,2.414063,1.375487,190009600
1992-12-04,2.421875,2.468750,2.414063,2.460938,1.402194,123107200
1992-12-07,2.453125,2.476563,2.398438,2.468750,1.406646,74800000
1992-12-08,2.476563,2.476563,2.421875,2.445313,1.393292,62512000
1992-12-09,2.445313,2.484375,2.429688,2.484375,1.415548,97632000
1992-12-10,2.476563,2.515625,2.445313,2.515625,1.433354,89577600
1992-12-11,2.500000,2.515625,2.453125,2.464844,1.404420,53078400
1992-12-14,2.468750,2.496094,2.437500,2.437500,1.388840,40000000
1992-12-15,2.421875,2.437500,2.390625,2.417969,1.377711,70790400
1992-12-16,2.421875,2.617188,2.421875,2.609375,1.486771,201126400
1992-12-17,2.617188,2.734375,2.609375,2.703125,1.540189,211177600
1992-12-18,2.671875,2.687500,2.656250,2.671875,1.522383,102729600
1992-12-21,2.664063,2.820313,2.656250,2.812500,1.602508,85929600
1992-12-22,2.812500,2.835938,2.710938,2.773438,1.580251,106176000
1992-12-23,2.781250,2.820313,2.773438,2.812500,1.602508,82617600
1992-12-24,2.812500,2.828125,2.804688,2.812500,1.602508,20544000
1992-12-28,2.820313,2.828125,2.796875,2.824219,1.609185,28563200
1992-12-29,2.835938,2.859375,2.773438,2.781250,1.584703,68384000
1992-12-30,2.781250,2.789063,2.726563,2.750000,1.566896,61283200
1992-12-31,2.757813,2.757813,2.710938,2.718750,1.549091,36086400
1993-01-04,2.718750,2.734375,2.695313,2.703125,1.540189,59820800
1993-01-05,2.703125,2.843750,2.695313,2.843750,1.620313,117472000
1993-01-06,2.968750,3.117188,2.933594,3.082031,1.756081,268435200
1993-01-07,3.078125,3.218750,3.039063,3.113281,1.773888,266057600
1993-01-08,3.117188,3.164063,3.054688,3.085938,1.758308,121020800
1993-01-11,3.093750,3.210938,3.078125,3.199219,1.822854,105164800
1993-01-12,3.156250,3.226563,3.125000,3.187500,1.816176,151785600
1993-01-13,3.195313,3.484375,3.101563,3.441406,1.960846,343283200
1993-01-14,3.437500,3.609375,3.433594,3.523438,2.007586,235817600
1993-01-15,3.500000,3.578125,3.421875,3.492188,1.989780,212144000
1993-01-18,3.492188,3.656250,3.484375,3.644531,2.076583,147065600
1993-01-19,3.640625,3.687500,3.570313,3.585938,2.043197,130131200
1993-01-20,3.585938,3.593750,3.515625,3.519531,2.005361,93238400
1993-01-21,3.515625,3.539063,3.460938,3.500000,1.994233,97369600
1993-01-22,3.500000,3.585938,3.460938,3.484375,1.985329,91292800
1993-01-25,3.492188,3.578125,3.484375,3.523438,2.007586,68403200
1993-01-26,3.523438,3.648438,3.515625,3.574219,2.038329,121520000
1993-01-27,3.585938,3.593750,3.476563,3.519531,2.007142,95401600
1993-01-28,3.507813,3.523438,3.382813,3.406250,1.942538,144377600
1993-01-29,3.406250,3.453125,3.312500,3.335938,1.902440,110473600
1993-02-01,3.343750,3.480469,3.343750,3.476563,1.982637,102080000
1993-02-02,3.476563,3.484375,3.414063,3.476563,1.982637,64544000
1993-02-03,3.472656,3.492188,3.382813,3.402344,1.940310,100979200
1993-02-04,3.414063,3.453125,3.312500,3.414063,1.946994,171360000
1993-02-05,3.406250,3.453125,3.296875,3.339844,1.904667,141500800
1993-02-08,3.343750,3.371094,3.281250,3.316406,1.891301,119747200
1993-02-09,3.468750,3.507813,3.382813,3.453125,1.969271,166931200
1993-02-10,3.515625,3.585938,3.507813,3.578125,2.040556,146563200
1993-02-11,3.585938,3.617188,3.492188,3.511719,2.002686,91852800
1993-02-12,3.515625,3.523438,3.460938,3.468750,1.978180,61459200
1993-02-16,3.445313,3.460938,3.265625,3.308594,1.886845,194908800
1993-02-17,3.328125,3.398438,3.257813,3.390625,1.933627,156316800
1993-02-18,3.460938,3.500000,3.351563,3.437500,1.960359,167945600
1993-02-19,3.460938,3.609375,3.441406,3.605469,2.056149,131974400
1993-02-22,3.601563,3.648438,3.546875,3.578125,2.040556,106172800
1993-02-23,3.585938,3.593750,3.484375,3.539063,2.018280,83292800
1993-02-24,3.515625,3.687500,3.500000,3.679688,2.098475,133068800
1993-02-25,3.671875,3.750000,3.656250,3.687500,2.102930,136691200
1993-02-26,3.679688,3.734375,3.625000,3.640625,2.076200,127846400
1993-03-01,3.648438,3.656250,3.585938,3.601563,2.053923,97376000
1993-03-02,3.601563,3.750000,3.562500,3.734375,2.129663,94083200
1993-03-03,3.726563,3.789063,3.671875,3.746094,2.136347,137084800
1993-03-04,3.742188,3.757813,3.664063,3.707031,2.114069,63977600
1993-03-05,3.703125,3.710938,3.617188,3.617188,2.062833,109628800
1993-03-08,3.625000,3.742188,3.625000,3.718750,2.120753,89987200
1993-03-09,3.671875,3.714844,3.632813,3.687500,2.102930,102092800
1993-03-10,3.687500,3.687500,3.625000,3.660156,2.087338,86713600
1993-03-11,3.679688,3.710938,3.648438,3.652344,2.082883,62915200
1993-03-12,3.640625,3.695313,3.593750,3.675781,2.096248,64838400
1993-03-15,3.695313,3.710938,3.667969,3.707031,2.114069,36416000
1993-03-16,3.734375,3.789063,3.718750,3.742188,2.134119,100659200
1993-03-17,3.742188,3.742188,3.578125,3.585938,2.045011,164188800
1993-03-18,3.625000,3.648438,3.601563,3.617188,2.062833,117177600
1993-03-19,3.625000,3.640625,3.554688,3.554688,2.027189,94777600
1993-03-22,3.562500,3.562500,3.476563,3.531250,2.013824,129923200
1993-03-23,3.562500,3.601563,3.500000,3.515625,2.004913,116403200
1993-03-24,3.515625,3.570313,3.507813,3.570313,2.036101,84268800
1993-03-25,3.593750,3.625000,3.554688,3.605469,2.056149,69315200
1993-03-26,3.632813,3.640625,3.562500,3.566406,2.033873,48230400
1993-03-29,3.570313,3.625000,3.562500,3.570313,2.036101,46579200
1993-03-30,3.578125,3.617188,3.562500,3.609375,2.058377,52864000
1993-03-31,3.625000,3.648438,3.593750,3.593750,2.049467,56995200
1993-04-01,3.589844,3.601563,3.476563,3.484375,1.987090,104662400
1993-04-02,3.453125,3.488281,3.312500,3.359375,1.915805,185769600
1993-04-05,3.375000,3.445313,3.351563,3.441406,1.962588,78742400
1993-04-06,3.484375,3.523438,3.460938,3.484375,1.987090,83731200
1993-04-07,3.484375,3.562500,3.468750,3.562500,2.031645,88096000
1993-04-08,3.570313,3.593750,3.500000,3.531250,2.013824,70963200
1993-04-12,3.554688,3.781250,3.554688,3.671875,2.094020,187472000
1993-04-13,3.671875,3.687500,3.476563,3.519531,2.007142,184787200
1993-04-14,3.507813,3.554688,3.453125,3.523438,2.009369,127923200
1993-04-15,3.500000,3.515625,3.476563,3.488281,1.989318,123148800
1993-04-16,3.492188,3.496094,3.414063,3.437500,1.960359,159964800
1993-04-19,3.140625,3.156250,2.960938,3.054688,1.742046,567708800
1993-04-20,3.070313,3.199219,3.062500,3.156250,1.799966,246729600
1993-04-21,3.171875,3.210938,3.156250,3.210938,1.831154,94544000
1993-04-22,3.156250,3.179688,2.992188,3.000000,1.710859,221980800
1993-04-23,3.000000,3.007813,2.875000,2.898438,1.652940,310691200
1993-04-26,2.855469,2.898438,2.671875,2.730469,1.558830,371200000
1993-04-27,2.734375,2.882813,2.734375,2.875000,1.641343,268764800
1993-04-28,2.898438,2.968750,2.894531,2.953125,1.685945,123785600
1993-04-29,2.945313,3.007813,2.898438,2.992188,1.708247,94774400
1993-04-30,3.007813,3.054688,2.960938,2.972656,1.697095,92723200
1993-05-03,2.992188,3.054688,2.976563,3.031250,1.730547,69446400
1993-05-04,3.046875,3.203125,3.046875,3.167969,1.808600,138217600
1993-05-05,3.164063,3.218750,3.109375,3.171875,1.810829,107324800
1993-05-06,3.226563,3.242188,3.156250,3.164063,1.806370,94188800
1993-05-07,3.156250,3.210938,3.148438,3.187500,1.819750,71398400
1993-05-10,3.210938,3.234375,3.187500,3.203125,1.828670,79980800
1993-05-11,3.156250,3.171875,3.097656,3.109375,1.775148,117996800
1993-05-12,3.101563,3.109375,3.050781,3.062500,1.748387,51830400
1993-05-13,3.046875,3.070313,3.000000,3.058594,1.746157,75910400
1993-05-14,3.062500,3.101563,3.046875,3.046875,1.739467,54035200
1993-05-17,3.062500,3.105469,3.046875,3.093750,1.766228,39030400
1993-05-18,3.125000,3.164063,3.109375,3.164063,1.806370,78041600
1993-05-19,3.187500,3.304688,3.179688,3.265625,1.864352,111481600
1993-05-20,3.273438,3.281250,3.234375,3.257813,1.859892,53545600
1993-05-21,3.253906,3.281250,3.226563,3.234375,1.846511,63763200
1993-05-24,3.234375,3.289063,3.187500,3.250000,1.855430,51654400
1993-05-25,3.242188,3.265625,3.210938,3.242188,1.850971,52137600
1993-05-26,3.320313,3.460938,3.296875,3.453125,1.971395,167446400
1993-05-27,3.484375,3.546875,3.484375,3.523438,2.011537,144156800
1993-05-28,3.515625,3.515625,3.414063,3.464844,1.978087,67561600
1993-06-01,3.468750,3.621094,3.460938,3.609375,2.060599,134483200
1993-06-02,3.593750,3.625000,3.554688,3.585938,2.047218,80611200
1993-06-03,3.562500,3.585938,3.523438,3.558594,2.031607,50803200
1993-06-04,3.531250,3.562500,3.500000,3.523438,2.011537,53248000
1993-06-07,3.757813,3.781250,3.593750,3.632813,2.073979,172667200
1993-06-08,3.656250,3.656250,3.484375,3.539063,2.020459,75200000
1993-06-09,3.546875,3.546875,3.437500,3.492188,1.993697,81284800
1993-06-10,3.437500,3.453125,3.390625,3.414063,1.949096,75241600
1993-06-11,3.468750,3.546875,3.437500,3.531250,2.015997,45609600
1993-06-14,3.531250,3.593750,3.515625,3.570313,2.038298,32750400
1993-06-15,3.578125,3.656250,3.554688,3.609375,2.060599,47724800
1993-06-16,3.593750,3.625000,3.500000,3.531250,2.015997,42097600
1993-06-17,3.546875,3.546875,3.421875,3.507813,2.002616,53537600
1993-06-18,3.546875,3.562500,3.437500,3.460938,1.975857,61915200
1993-06-21,3.460938,3.546875,3.421875,3.546875,2.024917,40246400
1993-06-22,3.515625,3.531250,3.453125,3.468750,1.980316,44508800
1993-06-23,3.484375,3.484375,3.406250,3.437500,1.962476,53142400
1993-06-24,3.359375,3.406250,3.304688,3.359375,1.917874,94376000
1993-06-25,3.351563,3.453125,3.328125,3.414063,1.949096,45769600
1993-06-28,3.406250,3.500000,3.406250,3.500000,1.998157,45544000
1993-06-29,3.546875,3.578125,3.500000,3.531250,2.015997,57700800
1993-06-30,3.515625,3.546875,3.406250,3.437500,1.962476,42961600
1993-07-01,3.437500,3.453125,3.328125,3.375000,1.926795,75560000
1993-07-02,3.390625,3.390625,3.320313,3.367188,1.922333,41417600
1993-07-06,3.390625,3.437500,3.296875,3.328125,1.900033,44809600
1993-07-07,3.312500,3.328125,3.250000,3.289063,1.877732,59035200
1993-07-08,3.304688,3.421875,3.265625,3.421875,1.953555,43812800
1993-07-09,3.406250,3.515625,3.359375,3.500000,1.998157,64132800
1993-07-12,3.531250,3.562500,3.312500,3.476563,1.984778,135345600
1993-07-13,3.468750,3.484375,3.343750,3.406250,1.944635,81499200
1993-07-14,3.406250,3.437500,3.312500,3.335938,1.904494,59040000
1993-07-15,3.343750,3.359375,3.281250,3.296875,1.882192,47083200
1993-07-16,3.265625,3.281250,3.140625,3.156250,1.801909,99308800
1993-07-19,3.140625,3.203125,3.078125,3.179688,1.815290,95104000
1993-07-20,3.203125,3.265625,3.171875,3.250000,1.855430,48841600
1993-07-21,3.218750,3.234375,3.164063,3.195313,1.824211,33388800
1993-07-22,3.218750,3.218750,3.078125,3.125000,1.784069,43457600
1993-07-23,3.171875,3.281250,3.156250,3.234375,1.846511,44576000
1993-07-26,3.234375,3.359375,3.234375,3.304688,1.888477,52528000
1993-07-27,3.359375,3.375000,3.218750,3.312500,1.892942,72420800
1993-07-28,3.296875,3.359375,3.281250,3.351563,1.915263,25102400
1993-07-29,3.375000,3.390625,3.296875,3.312500,1.892942,25841600
1993-07-30,3.265625,3.281250,3.218750,3.265625,1.866155,39956800
1993-08-02,3.265625,3.343750,3.265625,3.289063,1.879547,31742400
1993-08-03,3.312500,3.382813,3.296875,3.312500,1.892942,34998400
1993-08-04,3.343750,3.437500,3.328125,3.437500,1.964373,59088000
1993-08-05,3.437500,3.500000,3.421875,3.484375,1.991159,61473600
1993-08-06,3.515625,3.593750,3.492188,3.578125,2.044734,82009600
1993-08-09,3.562500,3.703125,3.515625,3.609375,2.062591,107350400
1993-08-10,3.593750,3.640625,3.546875,3.554688,2.031340,48619200
1993-08-11,3.656250,3.687500,3.640625,3.671875,2.098307,71593600
1993-08-12,3.671875,3.718750,3.640625,3.679688,2.102772,79372800
1993-08-13,3.671875,3.750000,3.671875,3.734375,2.134024,68516800
1993-08-16,3.734375,4.031250,3.718750,4.023438,2.299210,175865600
1993-08-17,3.984375,4.109375,3.968750,4.062500,2.321533,97726400
1993-08-18,4.140625,4.203125,4.062500,4.093750,2.339390,99955200
1993-08-19,4.078125,4.109375,3.960938,4.000000,2.285817,64408000
1993-08-20,4.000000,4.109375,3.906250,3.984375,2.276888,72768000
1993-08-23,3.937500,4.101563,3.867188,4.015625,2.294746,71700800
1993-08-24,3.976563,4.031250,3.937500,3.968750,2.267958,65600000
1993-08-25,3.953125,4.015625,3.851563,3.906250,2.232242,56712000
1993-08-26,3.890625,4.000000,3.828125,3.960938,2.263494,54320000
1993-08-27,3.953125,4.015625,3.906250,3.976563,2.272423,27264000
1993-08-30,3.968750,4.046875,3.968750,4.000000,2.285817,29600000
1993-08-31,4.007813,4.031250,3.953125,4.015625,2.294746,31971200
1993-09-01,3.984375,4.015625,3.921875,3.968750,2.267958,45500800
1993-09-02,3.937500,3.968750,3.921875,3.937500,2.250101,30043200
1993-09-03,3.906250,3.937500,3.890625,3.921875,2.241171,27585600
1993-09-07,3.937500,4.000000,3.843750,3.875000,2.214384,35488000
1993-09-08,3.843750,3.953125,3.765625,3.937500,2.250101,86782400
1993-09-09,3.968750,4.093750,3.906250,4.046875,2.312603,82708800
1993-09-10,4.109375,4.171875,4.062500,4.093750,2.339390,74587200
1993-09-13,4.078125,4.125000,4.046875,4.046875,2.312603,30587200
1993-09-14,3.968750,3.992188,3.859375,3.953125,2.259030,98814400
1993-09-15,3.968750,4.062500,3.921875,4.054688,2.317067,90660800
1993-09-16,4.031250,4.046875,3.984375,4.000000,2.285817,33553600
1993-09-17,3.953125,4.046875,3.937500,4.015625,2.294746,47414400
1993-09-20,4.046875,4.171875,4.015625,4.070313,2.325997,54420800
1993-09-21,4.078125,4.156250,3.984375,4.078125,2.330460,60798400
1993-09-22,4.093750,4.234375,4.093750,4.203125,2.401893,75945600
1993-09-23,4.226563,4.312500,4.203125,4.273438,2.442072,56939200
1993-09-24,4.281250,4.343750,4.218750,4.296875,2.455467,44264000
1993-09-27,4.312500,4.460938,4.312500,4.398438,2.513506,62544000
1993-09-28,4.437500,4.546875,4.359375,4.546875,2.598332,68897600
1993-09-29,4.593750,4.640625,4.523438,4.578125,2.616189,106225600
1993-09-30,4.546875,4.546875,4.406250,4.421875,2.526899,68577600
1993-10-01,4.468750,4.609375,4.437500,4.562500,2.607260,81172800
1993-10-04,4.453125,4.617188,4.437500,4.546875,2.598332,56750400
1993-10-05,4.515625,4.539063,4.296875,4.375000,2.500111,142361600
1993-10-06,4.406250,4.468750,4.328125,4.328125,2.473325,86118400
1993-10-07,4.312500,4.312500,4.210938,4.296875,2.455467,105950400
1993-10-08,4.312500,4.390625,4.257813,4.390625,2.509041,82057600
1993-10-11,4.421875,4.468750,4.078125,4.093750,2.339390,322280000
1993-10-12,4.125000,4.187500,4.046875,4.062500,2.321533,212414400
1993-10-13,3.968750,4.015625,3.843750,3.968750,2.267958,200088000
1993-10-14,4.000000,4.078125,3.968750,4.046875,2.312603,71899200
1993-10-15,4.140625,4.148438,4.031250,4.046875,2.312603,89185600
1993-10-18,4.078125,4.093750,3.921875,3.937500,2.250101,77270400
1993-10-19,3.921875,3.984375,3.867188,3.890625,2.223314,83560000
1993-10-20,3.890625,3.968750,3.890625,3.921875,2.241171,64544000
1993-10-21,3.906250,4.046875,3.859375,4.031250,2.303675,61107200
1993-10-22,4.046875,4.109375,3.984375,4.015625,2.294746,56268800
1993-10-25,4.023438,4.046875,3.921875,3.968750,2.267958,37923200
1993-10-26,3.953125,4.023438,3.921875,3.984375,2.278682,51344000
1993-10-27,3.984375,4.062500,3.968750,4.031250,2.305490,37292800
1993-10-28,3.937500,4.000000,3.906250,3.968750,2.269745,60920000
1993-10-29,3.968750,4.015625,3.921875,3.953125,2.260810,40308800
1993-11-01,3.953125,3.984375,3.921875,3.953125,2.260810,28537600
1993-11-02,3.953125,3.984375,3.906250,3.921875,2.242938,55489600
1993-11-03,3.906250,3.937500,3.781250,3.804688,2.175919,124995200
1993-11-04,3.812500,3.812500,3.625000,3.687500,2.108897,128688000
1993-11-05,3.656250,3.812500,3.632813,3.796875,2.171449,83112000
1993-11-08,3.796875,3.812500,3.734375,3.750000,2.144641,42608000
1993-11-09,3.796875,3.890625,3.796875,3.812500,2.180386,71232000
1993-11-10,3.906250,3.984375,3.875000,3.968750,2.269745,95024000
1993-11-11,3.953125,4.031250,3.953125,3.984375,2.278682,51193600
1993-11-12,3.984375,3.984375,3.906250,3.921875,2.242938,47713600
1993-11-15,3.921875,3.921875,3.734375,3.750000,2.144641,88811200
1993-11-16,3.750000,3.796875,3.640625,3.781250,2.162513,85782400
1993-11-17,3.843750,3.859375,3.656250,3.679688,2.104429,90747200
1993-11-18,3.703125,3.750000,3.593750,3.617188,2.068685,140396800
1993-11-19,3.617188,3.671875,3.531250,3.554688,2.032941,97624000
1993-11-22,3.515625,3.625000,3.515625,3.593750,2.055281,76011200
1993-11-23,3.640625,3.718750,3.625000,3.679688,2.104429,62088000
1993-11-24,3.718750,3.781250,3.703125,3.750000,2.144641,55235200
1993-11-26,3.804688,3.812500,3.757813,3.765625,2.153578,14734400
1993-11-29,3.828125,3.859375,3.734375,3.742188,2.140175,58473600
1993-11-30,3.750000,3.859375,3.718750,3.843750,2.198257,63641600
1993-12-01,3.859375,3.968750,3.843750,3.921875,2.242938,85136000
1993-12-02,3.906250,3.953125,3.843750,3.937500,2.251873,47347200
1993-12-03,3.968750,3.984375,3.906250,3.968750,2.269745,45374400
1993-12-06,3.562500,3.726563,3.531250,3.718750,2.126769,269475200
1993-12-07,3.734375,3.796875,3.656250,3.710938,2.122301,98324800
1993-12-08,3.703125,3.750000,3.687500,3.718750,2.126769,53771200
1993-12-09,3.656250,3.671875,3.578125,3.625000,2.073153,77976000
1993-12-10,3.625000,3.632813,3.515625,3.515625,2.010601,68502400
1993-12-13,3.554688,3.609375,3.546875,3.593750,2.055281,55952000
1993-12-14,3.593750,3.625000,3.546875,3.593750,2.055281,50587200
1993-12-15,3.625000,3.687500,3.593750,3.671875,2.099961,59876800
1993-12-16,3.687500,3.734375,3.656250,3.671875,2.099961,46481600
1993-12-17,3.687500,3.718750,3.593750,3.625000,2.073153,58496000
1993-12-20,3.640625,3.671875,3.585938,3.656250,2.091027,37140800
1993-12-21,3.632813,3.726563,3.617188,3.718750,2.126769,54096000
1993-12-22,3.718750,3.890625,3.718750,3.859375,2.207193,95432000
1993-12-23,3.890625,3.937500,3.859375,3.882813,2.220597,66342400
1993-12-27,3.890625,3.937500,3.875000,3.921875,2.242938,29566400
1993-12-28,4.000000,4.046875,3.968750,4.000000,2.287618,79996800
1993-12-29,3.968750,4.000000,3.937500,3.945313,2.256341,53526400
1993-12-30,3.953125,3.968750,3.906250,3.937500,2.251873,31067200
1993-12-31,3.921875,3.953125,3.875000,3.875000,2.216129,27342400
1994-01-03,3.890625,3.890625,3.796875,3.828125,2.189322,45019200
1994-01-04,3.828125,3.984375,3.796875,3.984375,2.278682,59249600
1994-01-05,3.984375,4.046875,3.921875,4.015625,2.296554,74617600
1994-01-06,4.046875,4.046875,3.968750,4.000000,2.287618,50016000
1994-01-07,3.968750,4.132813,3.937500,4.117188,2.354638,99614400
1994-01-10,4.125000,4.187500,4.078125,4.187500,2.394850,71112000
1994-01-11,4.179688,4.187500,4.109375,4.171875,2.385913,47896000
1994-01-12,4.281250,4.296875,4.187500,4.273438,2.443997,100625600
1994-01-13,4.250000,4.265625,4.203125,4.250000,2.430593,52372800
1994-01-14,4.296875,4.328125,4.257813,4.281250,2.448466,65032000
1994-01-17,4.265625,4.296875,4.117188,4.140625,2.368042,79582400
1994-01-18,4.148438,4.281250,4.078125,4.203125,2.403786,111531200
1994-01-19,3.937500,4.031250,3.851563,3.906250,2.234001,378345600
1994-01-20,3.921875,4.000000,3.906250,3.984375,2.278682,122884800
1994-01-21,4.015625,4.078125,4.000000,4.070313,2.327830,146251200
1994-01-24,4.046875,4.093750,4.023438,4.093750,2.341233,82800000
1994-01-25,4.078125,4.085938,4.031250,4.070313,2.327830,65334400
1994-01-26,3.976563,4.031250,3.937500,3.976563,2.275961,115091200
1994-01-27,3.984375,4.046875,3.968750,4.015625,2.298318,86779200
1994-01-28,4.000000,4.078125,4.000000,4.070313,2.329619,64619200
1994-01-31,4.093750,4.140625,4.078125,4.078125,2.334090,55323200
1994-02-01,4.062500,4.062500,4.000000,4.039063,2.311733,79480000
1994-02-02,4.046875,4.109375,4.015625,4.078125,2.334090,50043200
1994-02-03,4.031250,4.046875,3.937500,3.953125,2.262546,79310400
1994-02-04,3.937500,3.984375,3.812500,3.859375,2.208889,107251200
1994-02-07,3.843750,3.906250,3.781250,3.875000,2.217832,122084800
1994-02-08,3.875000,3.984375,3.843750,3.968750,2.271489,80348800
1994-02-09,3.984375,4.031250,3.960938,3.992188,2.284904,65460800
1994-02-10,4.000000,4.000000,3.867188,3.945313,2.258075,61980800
1994-02-11,3.937500,4.000000,3.914063,3.984375,2.280433,44897600
1994-02-14,3.968750,4.000000,3.953125,3.992188,2.284904,34208000
1994-02-15,4.000000,4.078125,4.000000,4.062500,2.325146,74606400
1994-02-16,4.078125,4.203125,4.078125,4.187500,2.396690,131868800
1994-02-17,4.203125,4.234375,4.109375,4.156250,2.378804,85875200
1994-02-18,4.156250,4.203125,4.093750,4.171875,2.387747,70128000
1994-02-22,4.187500,4.296875,4.125000,4.296875,2.459289,84729600
1994-02-23,4.281250,4.328125,4.265625,4.289063,2.454819,70916800
1994-02-24,4.250000,4.281250,4.203125,4.234375,2.423517,68147200
1994-02-25,4.265625,4.265625,4.203125,4.265625,2.441405,37526400
1994-02-28,4.265625,4.328125,4.250000,4.296875,2.459289,40136000
1994-03-01,4.304688,4.312500,4.140625,4.171875,2.387747,70532800
1994-03-02,4.125000,4.171875,4.078125,4.164063,2.383276,98539200
1994-03-03,4.156250,4.265625,4.156250,4.250000,2.432460,67772800
1994-03-04,4.273438,4.390625,4.265625,4.351563,2.490590,115670400
1994-03-07,4.375000,4.468750,4.375000,4.453125,2.548718,115785600
1994-03-08,4.453125,4.484375,4.375000,4.421875,2.530832,80302400
1994-03-09,4.492188,4.500000,4.421875,4.476563,2.562133,93449600
1994-03-10,4.468750,4.484375,4.265625,4.382813,2.508476,121915200
1994-03-11,4.343750,4.359375,4.281250,4.289063,2.454819,130089600
1994-03-14,4.289063,4.390625,4.250000,4.375000,2.504004,49107200
1994-03-15,4.390625,4.500000,4.375000,4.453125,2.548718,82566400
1994-03-16,4.476563,4.507813,4.453125,4.492188,2.571077,55592000
1994-03-17,4.546875,4.593750,4.515625,4.515625,2.584490,66323200
1994-03-18,4.500000,4.531250,4.453125,4.500000,2.575546,46584000
1994-03-21,4.484375,4.562500,4.468750,4.515625,2.584490,48179200
1994-03-22,4.515625,4.562500,4.468750,4.500000,2.575546,40993600
1994-03-23,4.484375,4.515625,4.453125,4.468750,2.557661,32636800
1994-03-24,4.453125,4.453125,4.359375,4.390625,2.512947,46440000
1994-03-25,4.375000,4.406250,4.320313,4.359375,2.495062,37299200
1994-03-28,4.343750,4.375000,4.234375,4.289063,2.454819,62891200
1994-03-29,4.312500,4.328125,4.125000,4.140625,2.369862,49953600
1994-03-30,4.125000,4.218750,4.078125,4.140625,2.369862,83126400
1994-03-31,4.171875,4.218750,4.062500,4.218750,2.414575,66886400
1994-04-04,4.093750,4.234375,4.062500,4.203125,2.405632,67182400
1994-04-05,4.281250,4.312500,4.234375,4.296875,2.459289,80224000
1994-04-06,4.328125,4.375000,4.265625,4.351563,2.490590,53240000
1994-04-07,4.359375,4.421875,4.343750,4.414063,2.526362,42585600
1994-04-08,4.406250,4.437500,4.265625,4.335938,2.481648,51513600
1994-04-11,4.265625,4.343750,4.250000,4.324219,2.474940,38897600
1994-04-12,4.281250,4.312500,4.078125,4.109375,2.351975,109715200
1994-04-13,4.140625,4.171875,3.937500,3.984375,2.280433,132027200
1994-04-14,3.875000,3.968750,3.734375,3.742188,2.141820,194646400
1994-04-15,3.734375,3.796875,3.671875,3.734375,2.137346,117724800
1994-04-18,3.812500,3.828125,3.640625,3.656250,2.092633,111616000
1994-04-19,3.734375,3.750000,3.531250,3.593750,2.056861,174624000
1994-04-20,3.640625,3.656250,3.500000,3.593750,2.056861,123905600
1994-04-21,3.625000,3.796875,3.609375,3.765625,2.155231,98814400
1994-04-22,3.812500,3.894531,3.749023,3.773438,2.159704,108148800
1994-04-25,3.781250,3.937500,3.765625,3.929688,2.250997,63505600
1994-04-26,3.921875,3.968750,3.890625,3.953125,2.264422,62323200
1994-04-28,3.867188,3.906250,3.828125,3.855469,2.208483,112075200
1994-04-29,3.812500,3.843750,3.734375,3.812500,2.183869,114179200
1994-05-02,3.796875,3.812500,3.734375,3.781250,2.165969,69673600
1994-05-03,3.750000,3.765625,3.671875,3.710938,2.125692,73451200
1994-05-04,3.750000,3.757813,3.609375,3.660156,2.096604,92884800
1994-05-05,3.687500,3.718750,3.625000,3.691406,2.114504,88276800
1994-05-06,3.640625,3.734375,3.625000,3.730469,2.136881,95000000
1994-05-09,3.718750,3.734375,3.656250,3.664063,2.098841,39670400
1994-05-10,3.671875,3.734375,3.656250,3.718750,2.130166,43139200
1994-05-11,3.687500,3.750000,3.671875,3.718750,2.130166,77270400
1994-05-12,3.734375,3.750000,3.656250,3.660156,2.096604,64660800
1994-05-13,3.671875,3.671875,3.531250,3.648438,2.089891,103390400
1994-05-16,3.656250,3.656250,3.578125,3.593750,2.058565,60310400
1994-05-17,3.593750,3.648438,3.531250,3.640625,2.085415,77771200
1994-05-18,3.671875,3.687500,3.625000,3.683594,2.110029,43412800
1994-05-19,3.687500,3.796875,3.687500,3.757813,2.152544,65323200
1994-05-20,3.734375,3.781250,3.734375,3.734375,2.139117,29838400
1994-05-23,3.750000,3.767578,3.687500,3.718750,2.130166,37553600
1994-05-24,3.734375,3.843750,3.734375,3.843750,2.201771,50296000
1994-05-25,3.828125,3.843750,3.765625,3.828125,2.192819,47451200
1994-05-26,3.835938,3.875000,3.750000,3.781250,2.165969,37595200
1994-05-27,3.750000,3.843750,3.734375,3.835938,2.197296,34795200
1994-05-31,3.828125,3.921875,3.812500,3.906250,2.237570,43118400
1994-06-01,3.906250,4.062500,3.890625,4.038086,2.313090,85726400
1994-06-02,4.031250,4.046875,4.000000,4.031250,2.309174,56038400
1994-06-03,4.031250,4.046875,3.914063,3.937500,2.255472,41028800
1994-06-06,3.937500,3.937500,3.851563,3.855469,2.208483,43531200
1994-06-07,3.843750,3.890625,3.812500,3.843750,2.201771,35750400
1994-06-08,3.859375,3.859375,3.703125,3.734375,2.139117,91712000
1994-06-09,3.734375,3.781250,3.648438,3.687500,2.112268,97617600
1994-06-10,3.710938,3.765625,3.687500,3.749023,2.147508,42788800
1994-06-13,3.750000,3.781250,3.702148,3.718750,2.130166,30892800
1994-06-14,3.757813,3.828125,3.750000,3.828125,2.192819,54793600
1994-06-15,3.812500,3.843750,3.781250,3.808594,2.181632,39379200
1994-06-16,3.765625,3.796875,3.750000,3.781250,2.165969,32246400
1994-06-17,3.750000,3.781250,3.703125,3.750000,2.148068,44625600
1994-06-20,3.718750,3.734375,3.656250,3.679688,2.107792,38841600
1994-06-21,3.656250,3.671875,3.578125,3.625000,2.076466,91321600
1994-06-22,3.625000,3.734375,3.625000,3.726563,2.134643,63084800
1994-06-23,3.734375,3.765625,3.640625,3.648438,2.089891,51368000
1994-06-24,3.640625,3.703125,3.609375,3.648438,2.089891,56321600
1994-06-27,3.656250,3.734375,3.625000,3.734375,2.139117,37275200
1994-06-28,3.750000,3.812500,3.687500,3.765625,2.157018,62940800
1994-06-29,3.734375,3.781250,3.703125,3.710938,2.125692,44896000
1994-06-30,3.718750,3.734375,3.656250,3.656250,2.094367,39889600
1994-07-01,3.679688,3.703125,3.609375,3.687500,2.112268,58856000
1994-07-05,3.671875,3.687500,3.609375,3.609375,2.067515,25808000
1994-07-06,3.578125,3.609375,3.546875,3.550781,2.033952,62280000
1994-07-07,3.577148,3.640625,3.546875,3.617188,2.071991,60748800
1994-07-08,3.609375,3.734375,3.605469,3.695313,2.116743,73552000
1994-07-11,3.703125,3.765625,3.686523,3.756836,2.151984,67032000
1994-07-12,3.703125,3.765625,3.687500,3.757813,2.152544,58731200
1994-07-13,3.781250,3.859375,3.765625,3.859375,2.210720,77588800
1994-07-14,3.875000,3.937500,3.843750,3.843750,2.201771,84035200
1994-07-15,3.843750,3.859375,3.687500,3.718750,2.130166,79921600
1994-07-18,3.703125,3.734375,3.639648,3.664063,2.098841,62756800
1994-07-19,3.609375,3.632813,3.539063,3.562500,2.040665,165569600
1994-07-20,3.570313,3.578125,3.507813,3.531250,2.022764,77054400
1994-07-21,3.578125,3.656250,3.531250,3.655273,2.093807,60912000
1994-07-22,3.671875,3.687500,3.593750,3.617188,2.071991,52710400
1994-07-25,3.625000,3.640625,3.562500,3.613281,2.069754,18638400
1994-07-26,3.609375,3.640625,3.562500,3.582031,2.053985,33662400
1994-07-27,3.578125,3.593750,3.546875,3.550781,2.036065,48000000
1994-07-28,3.562500,3.625000,3.546875,3.617188,2.074143,41201600
1994-07-29,3.625000,3.718750,3.617188,3.703125,2.123422,77681600
1994-08-01,3.687500,3.742188,3.671875,3.726563,2.136861,61104000
1994-08-02,3.734375,3.773438,3.687500,3.718750,2.132380,49555200
1994-08-03,3.718750,3.726563,3.656250,3.687500,2.114462,32430400
1994-08-04,3.687500,3.750000,3.578125,3.578125,2.051744,124724800
1994-08-05,3.562500,3.640625,3.539063,3.632813,2.083103,50766400
1994-08-08,3.562500,3.640625,3.546875,3.625000,2.078623,54396800
1994-08-09,3.625000,3.703125,3.625000,3.703125,2.123422,65491200
1994-08-10,3.718750,3.765625,3.703125,3.734375,2.141340,73267200
1994-08-11,3.734375,3.828125,3.703125,3.773438,2.163740,84382400
1994-08-12,3.796875,3.812500,3.734375,3.761719,2.157020,44281600
1994-08-15,3.765625,3.843750,3.765625,3.796875,2.177178,43536000
1994-08-16,3.796875,3.875000,3.765625,3.847656,2.206296,55131200
1994-08-17,3.875000,4.000977,3.852539,3.984375,2.284695,152499200
1994-08-18,3.937500,4.015625,3.921875,3.959961,2.270695,89766400
1994-08-19,3.968750,3.984375,3.937500,3.964844,2.273494,45601600
1994-08-22,3.953125,4.000000,3.937500,3.984375,2.284695,45420800
1994-08-23,4.000000,4.062500,3.984375,4.015625,2.302613,73496000
1994-08-24,4.000000,4.046875,3.968750,4.011719,2.300373,52176000
1994-08-25,4.000000,4.093750,3.968750,4.070313,2.333972,88718400
1994-08-26,4.062500,4.157227,4.062500,4.125000,2.365330,75104000
1994-08-29,4.125000,4.171875,4.108398,4.132813,2.369809,52913600
1994-08-30,4.109375,4.203125,4.078125,4.187500,2.401169,60563200
1994-08-31,4.156250,4.218750,4.078125,4.109375,2.356371,80036800
1994-09-01,4.046875,4.062500,4.000000,4.015625,2.302613,79297600
1994-09-02,4.039063,4.039063,3.925781,4.014648,2.302053,49622400
1994-09-06,3.984375,4.082031,3.953125,4.078125,2.338452,42683200
1994-09-07,4.109375,4.203125,4.078125,4.148438,2.378770,68608000
1994-09-08,4.156250,4.203125,4.140625,4.179688,2.396688,46990400
1994-09-09,4.140625,4.156250,4.078125,4.109375,2.356371,50217600
1994-09-12,4.078125,4.078125,3.984375,4.031250,2.311574,56166400
1994-09-13,4.078125,4.109375,4.062500,4.078125,2.338452,47352000
1994-09-14,4.093750,4.093750,4.015625,4.085938,2.342931,45987200
1994-09-15,4.093750,4.187500,4.078125,4.187500,2.401169,49217600
1994-09-16,4.156250,4.210938,4.125000,4.179688,2.396688,85193600
1994-09-19,4.187500,4.265625,4.179688,4.203125,2.410127,74740800
1994-09-20,4.203125,4.218750,4.125000,4.125000,2.365330,59296000
1994-09-21,4.109375,4.140625,4.031250,4.085938,2.342931,59592000
1994-09-22,4.078125,4.109375,4.031250,4.031250,2.311574,50720000
1994-09-23,4.000000,4.015625,3.937500,3.953125,2.266774,79188800
1994-09-26,3.953125,3.968750,3.906250,3.914063,2.244376,50444800
1994-09-27,3.906250,3.921875,3.874023,3.906250,2.239895,45953600
1994-09-28,3.921875,3.953125,3.828125,3.843750,2.204058,76886400
1994-09-29,3.812500,3.859375,3.750000,3.851563,2.208537,120750400
1994-09-30,3.859375,3.921875,3.842773,3.843750,2.204058,62713600
1994-10-03,3.859375,3.875000,3.750000,3.765625,2.159260,74857600
1994-10-04,3.765625,3.781250,3.624023,3.625000,2.078623,131020800
1994-10-05,3.609375,3.695313,3.585938,3.671875,2.105501,137651200
1994-10-06,3.718750,3.718750,3.671875,3.683594,2.112222,51171200
1994-10-07,3.718750,3.750000,3.703125,3.714844,2.130141,48296000
1994-10-10,3.734375,3.796875,3.718750,3.777344,2.165978,51798400
1994-10-11,3.843750,3.890625,3.765625,3.781250,2.168220,90243200
1994-10-12,3.781250,3.781250,3.671875,3.734375,2.141340,70923200
1994-10-13,3.789063,3.797852,3.656250,3.679688,2.109982,85880000
1994-10-14,3.656250,3.687500,3.609375,3.656250,2.096543,80108800
1994-10-17,3.656250,3.703125,3.593750,3.636719,2.085344,115003200
1994-10-18,3.609375,3.687500,3.589844,3.640625,2.087582,158881600
1994-10-19,3.656250,3.788086,3.640625,3.750000,2.150299,114928000
1994-10-20,3.796875,3.812500,3.750000,3.792969,2.174939,63633600
1994-10-21,3.757813,3.796875,3.742188,3.781250,2.168220,66188800
1994-10-24,3.773438,3.773438,3.710938,3.718750,2.132380,39640000
1994-10-25,3.703125,3.710938,3.632813,3.683594,2.112222,57174400
1994-10-26,3.687500,3.750000,3.687500,3.750000,2.152491,42401600
1994-10-27,3.750000,3.804688,3.742188,3.781250,2.170429,51136000
1994-10-28,3.773438,3.898438,3.773438,3.890625,2.233210,94200000
1994-10-31,3.906250,3.937500,3.867188,3.882813,2.228724,54417600
1994-11-01,3.867188,3.875000,3.828125,3.835938,2.201820,27600000
1994-11-02,3.843750,3.984375,3.820313,3.906250,2.242177,95214400
1994-11-03,3.946289,3.954102,3.843750,3.867188,2.219757,80884800
1994-11-04,3.867188,3.882813,3.773438,3.773438,2.165945,38507200
1994-11-07,3.773438,3.796875,3.734375,3.757813,2.156975,48134400
1994-11-08,3.766602,3.812500,3.734375,3.800781,2.181640,64792000
1994-11-09,3.828125,3.851563,3.773438,3.828125,2.197334,49923200
1994-11-10,3.773438,3.820313,3.765625,3.820313,2.192851,54604800
1994-11-11,3.804688,3.843750,3.781250,3.789063,2.174913,28195200
1994-11-14,3.812500,3.897461,3.789063,3.890625,2.233210,38176000
1994-11-15,3.890625,3.929688,3.839844,3.847656,2.208545,63422400
1994-11-16,3.859375,3.867188,3.796875,3.820313,2.192851,41945600
1994-11-17,3.828125,3.891602,3.828125,3.882813,2.228724,61496000
1994-11-18,3.882813,4.000000,3.875000,3.996094,2.293748,105520000
1994-11-21,4.132813,4.204102,4.062500,4.132813,2.372224,231756800
1994-11-22,4.117188,4.179688,4.007813,4.046875,2.322897,123280000
1994-11-23,4.000000,4.074219,3.960938,4.070313,2.336350,116569600
1994-11-25,4.046875,4.062500,3.968750,3.992188,2.291507,37636800
1994-11-28,3.968750,4.079102,3.968750,4.078125,2.340835,85587200
1994-11-29,4.078125,4.164063,4.078125,4.093750,2.349803,91569600
1994-11-30,4.085938,4.179688,3.929688,3.945313,2.264600,176784000
1994-12-01,3.875000,3.960938,3.859375,3.914063,2.246663,199961600
1994-12-02,3.914063,3.953125,3.867188,3.929688,2.255632,117006400
1994-12-05,3.921875,4.015625,3.898438,4.007813,2.300475,72166400
1994-12-06,3.992188,4.093750,3.992188,4.031250,2.313929,78563200
1994-12-07,4.007813,4.109375,3.992188,4.046875,2.322897,58872000
1994-12-08,4.039063,4.078125,3.910156,3.921875,2.251147,93361600
1994-12-09,3.921875,3.960938,3.843750,3.921875,2.251147,107153600
1994-12-12,3.921875,3.945313,3.640625,3.773438,2.165945,259116800
1994-12-13,3.796875,3.812500,3.742188,3.781250,2.170429,132368000
1994-12-14,3.785156,3.828125,3.750000,3.773438,2.165945,73492800
1994-12-15,3.781250,3.812500,3.656250,3.664063,2.103163,101755200
1994-12-16,3.656250,3.742188,3.609375,3.718750,2.134553,171419200
1994-12-19,3.609375,3.656250,3.593750,3.613281,2.074016,140550400
1994-12-20,3.765625,3.843750,3.687500,3.828125,2.197334,168734400
1994-12-21,3.843750,3.937500,3.835938,3.914063,2.246663,109256000
1994-12-22,3.914063,3.968750,3.906250,3.945313,2.264600,70628800
1994-12-23,3.945313,3.960938,3.921875,3.933594,2.257873,23969600
1994-12-27,3.937500,3.968750,3.937500,3.959961,2.273009,27324800
1994-12-28,3.960938,3.968750,3.898438,3.906250,2.242177,34699200
1994-12-29,3.984375,4.031250,3.976563,4.023438,2.309445,58680000
1994-12-30,4.031250,4.031250,3.954102,3.992188,2.291507,27716800
1995-01-03,3.976563,4.000977,3.937500,3.984375,2.287024,41721600
1995-01-04,4.000000,4.023438,3.953125,3.976563,2.282537,41865600
1995-01-05,3.984375,4.062500,3.976563,4.007813,2.300475,60480000
1995-01-06,4.007813,4.070313,4.000000,4.062500,2.331866,56316800
1995-01-09,4.054688,4.125000,4.054688,4.125000,2.367740,75056000
1995-01-10,4.148438,4.210938,4.125000,4.164063,2.390162,109320000
1995-01-11,4.179688,4.210938,4.125000,4.140625,2.376709,58468800
1995-01-12,4.132813,4.226563,4.097656,4.195313,2.408100,85384000
1995-01-13,4.226563,4.281250,4.218750,4.257813,2.443975,126689600
1995-01-16,4.281250,4.281250,4.234375,4.257813,2.443975,59564800
1995-01-17,4.257813,4.335938,4.179688,4.187500,2.403616,118696000
1995-01-18,4.265625,4.351563,4.265625,4.335938,2.488818,189520000
1995-01-19,4.328125,4.421875,4.312500,4.417969,2.535903,146992000
1995-01-20,4.398438,4.414063,4.290039,4.300781,2.468637,146233600
1995-01-23,4.273438,4.414063,4.250000,4.398438,2.524693,105260800
1995-01-24,4.414063,4.480469,4.367188,4.468750,2.565052,110656000
1995-01-25,4.375000,4.484375,4.343750,4.429688,2.542630,152656000
1995-01-26,4.414063,4.453125,4.375000,4.402344,2.529076,78633600
1995-01-27,4.406250,4.468750,4.390625,4.437500,2.549272,80027200
1995-01-30,4.445313,4.445313,4.367188,4.375000,2.513367,65137600
1995-01-31,4.367188,4.375000,4.311523,4.335938,2.490928,84265600
1995-02-01,4.335938,4.437500,4.320313,4.414063,2.535808,75233600
1995-02-02,4.406250,4.516602,4.406250,4.511719,2.591911,88065600
1995-02-03,4.546875,4.632813,4.500000,4.593750,2.639036,142459200
1995-02-06,4.585938,4.648438,4.585938,4.601563,2.643524,56099200
1995-02-07,4.601563,4.609375,4.539063,4.562500,2.621083,44675200
1995-02-08,4.632813,4.804688,4.625000,4.789063,2.751240,135900800
1995-02-09,4.789063,4.921875,4.789063,4.843750,2.782657,126497600
1995-02-10,4.835938,4.906250,4.820313,4.835938,2.778168,88566400
1995-02-13,4.835938,4.875000,4.796875,4.820313,2.769193,53864000
1995-02-14,4.820313,4.906250,4.820313,4.906250,2.818561,68824000
1995-02-15,4.906250,5.000000,4.906250,4.984375,2.863443,113956800
1995-02-16,4.992188,5.046875,4.968750,4.992188,2.867933,94993600
1995-02-17,4.968750,4.968750,4.921875,4.925781,2.829782,80916800
1995-02-21,4.929688,4.960938,4.890625,4.937500,2.836515,67569600
1995-02-22,4.929688,5.000000,4.929688,4.976563,2.858954,44088000
1995-02-23,5.000000,5.039063,4.875000,4.878906,2.802853,87577600
1995-02-24,4.875000,4.921875,4.824219,4.906250,2.818561,78345600
1995-02-27,4.890625,4.937500,4.867188,4.894531,2.811830,51545600
1995-02-28,4.890625,4.984375,4.851563,4.984375,2.863443,54179200
1995-03-01,4.984375,5.032227,4.921875,4.921875,2.827539,65336000
1995-03-02,4.921875,4.976563,4.898438,4.936523,2.835954,39121600
1995-03-03,4.929688,5.132813,4.921875,5.117188,2.939743,140860800
1995-03-06,5.093750,5.171875,5.062500,5.140625,2.953206,80664000
1995-03-07,5.125000,5.132813,5.007813,5.023438,2.885885,85563200
1995-03-08,5.015625,5.054688,4.953125,4.984375,2.863443,85804800
1995-03-09,5.000000,5.054688,4.945313,5.011719,2.879153,84761600
1995-03-10,5.000000,5.039063,5.000000,5.031250,2.890373,57476800
1995-03-13,5.031250,5.125000,5.023438,5.085938,2.921790,73267200
1995-03-14,5.101563,5.179688,5.101563,5.148438,2.957695,66921600
1995-03-15,5.148438,5.171875,5.093750,5.117188,2.939743,34435200
1995-03-16,5.109375,5.148438,5.078125,5.089844,2.924033,34500800
1995-03-17,5.109375,5.109375,5.054688,5.055664,2.904398,38120000
1995-03-20,5.054688,5.210938,5.015625,5.210938,2.993601,66764800
1995-03-21,5.210938,5.265625,5.191406,5.203125,2.989112,83536000
1995-03-22,5.195313,5.273438,5.171875,5.273438,3.029507,69624000
1995-03-23,5.273438,5.359375,5.264648,5.335938,3.065411,110006400
1995-03-24,5.359375,5.445313,5.351563,5.382813,3.092340,98563200
1995-03-27,5.382813,5.484375,5.375000,5.468750,3.141708,67161600
1995-03-28,5.515625,5.593750,5.507813,5.531250,3.177613,94750400
1995-03-29,5.531250,5.625000,5.343750,5.441406,3.125999,160102400
1995-03-30,5.445313,5.453125,5.234375,5.335938,3.065411,164172800
1995-03-31,5.218750,5.398438,5.187500,5.304688,3.047460,150662400
1995-04-03,5.296875,5.531250,5.281250,5.531250,3.177613,94400000
1995-04-04,5.554688,5.632813,5.390625,5.410156,3.108047,100321600
1995-04-05,5.375000,5.429688,5.296875,5.414063,3.110292,119211200
1995-04-06,5.437500,5.477539,5.320313,5.343750,3.069900,79091200
1995-04-07,5.343750,5.480469,5.312500,5.445313,3.128243,85091200
1995-04-10,5.437500,5.531250,5.406250,5.531250,3.177613,79411200
1995-04-11,5.671875,5.750000,5.664063,5.703125,3.276354,173561600
1995-04-12,5.710938,5.742188,5.640625,5.734375,3.294306,83680000
1995-04-13,5.757813,5.945313,5.757813,5.937500,3.410997,115472000
1995-04-17,5.945313,6.093750,5.843750,5.875000,3.375095,156675200
1995-04-18,6.023438,6.031250,5.828125,5.894531,3.386313,168217600
1995-04-19,5.875000,5.906250,5.742188,5.832031,3.350408,95795200
1995-04-20,5.867188,5.882813,5.773438,5.812500,3.339190,79468800
1995-04-21,5.820313,5.890625,5.773438,5.804688,3.334703,87787200
1995-04-24,5.796875,6.046875,5.773438,6.031250,3.464855,96052800
1995-04-25,6.031250,6.171875,6.031250,6.140625,3.529885,128708800
1995-04-26,6.101563,6.289063,6.085938,6.226563,3.579285,96080000
1995-04-27,6.218750,6.375000,6.217773,6.289063,3.615213,91153600
1995-04-28,6.390625,6.507813,6.335938,6.398438,3.678088,132334400
1995-05-01,6.468750,6.570313,6.429688,6.507813,3.740961,115844800
1995-05-02,6.484375,6.531250,6.437500,6.500000,3.736469,115572800
1995-05-03,6.500000,6.726563,6.500000,6.710938,3.857725,89808000
1995-05-04,6.765625,6.968750,6.734375,6.867188,3.947542,176945600
1995-05-05,6.929688,6.984375,6.765625,6.789063,3.902635,143638400
1995-05-08,6.765625,7.031250,6.750000,6.976563,4.010418,117291200
1995-05-09,7.039063,7.054688,6.835938,6.953125,3.996945,138131200
1995-05-10,7.023438,7.031250,6.785156,6.796875,3.907126,141251200
1995-05-11,6.757813,6.867188,6.695313,6.828125,3.925088,115512000
1995-05-12,6.828125,6.937500,6.757813,6.792969,3.904881,78270400
1995-05-15,6.804688,6.828125,6.703125,6.773438,3.893651,72540800
1995-05-16,6.765625,6.882813,6.734375,6.804688,3.911616,83606400
1995-05-17,6.859375,6.960938,6.851563,6.921875,3.978981,103816000
1995-05-18,6.968750,7.203125,6.914063,6.921875,3.978981,170598400
1995-05-19,6.906250,7.070313,6.890625,6.960938,4.001434,146268800
1995-05-22,6.976563,7.164063,6.976563,7.125000,4.095745,103174400
1995-05-23,7.156250,7.312500,7.148438,7.281250,4.185563,122224000
1995-05-24,7.390625,7.437500,7.234375,7.265625,4.176582,139008000
1995-05-25,7.265625,7.382813,7.203125,7.343750,4.221492,85121600
1995-05-26,7.312500,7.343750,7.203125,7.242188,4.163108,57699200
1995-05-30,7.257813,7.296875,6.812500,6.906250,3.970000,242369600
1995-05-31,6.953125,7.031250,6.750000,7.015625,4.032872,163680000
1995-06-01,7.031250,7.234375,7.023438,7.171875,4.122689,117364800
1995-06-02,7.085938,7.351563,7.046875,7.281250,4.185563,120323200
1995-06-05,7.328125,7.328125,7.210938,7.234375,4.158618,77616000
1995-06-06,7.218750,7.234375,7.023438,7.023438,4.037361,96516800
1995-06-07,7.031250,7.108398,6.953125,7.070313,4.064310,117452800
1995-06-08,7.078125,7.148438,7.070313,7.113281,4.089006,44441600
1995-06-09,7.109375,7.171875,7.039063,7.046875,4.050836,54803200
1995-06-12,7.070313,7.109375,6.960938,6.972656,4.008171,64686400
1995-06-13,7.085938,7.093750,6.921875,6.937500,3.987962,107860800
1995-06-14,6.898438,7.062500,6.843750,7.031250,4.041855,97881600
1995-06-15,7.039063,7.226563,7.039063,7.195313,4.136163,91027200
1995-06-16,7.218750,7.335938,7.156250,7.257813,4.172091,122411200
1995-06-19,7.312500,7.765625,7.296875,7.718750,4.437059,127876000
1995-06-20,7.921875,8.140625,7.828125,8.125000,4.670587,141030400
1995-06-21,8.265625,8.273438,7.921875,7.957031,4.574031,119708800
1995-06-22,7.984375,8.226563,7.943359,8.171875,4.697533,70946400
1995-06-23,8.171875,8.296875,8.109375,8.203125,4.715496,52727200
1995-06-26,8.218750,8.296875,8.046875,8.125000,4.670587,57357600
1995-06-27,8.078125,8.078125,7.796875,7.828125,4.499928,92004800
1995-06-28,7.781250,7.968750,7.625000,7.890625,4.535856,112888000
1995-06-29,7.968750,8.078125,7.875000,7.976563,4.585256,60702400
1995-06-30,8.000000,8.093750,7.875000,7.914063,4.549329,41468800
1995-07-03,7.921875,7.968750,7.875000,7.914063,4.549329,13020800
1995-07-05,7.937500,8.062500,7.921875,7.968750,4.580767,46887200
1995-07-06,7.968750,8.187500,7.875000,8.179688,4.702023,52177600
1995-07-07,8.203125,8.531250,8.125000,8.531250,4.904114,78961600
1995-07-10,8.578125,8.812500,8.531250,8.783203,5.048945,83404000
1995-07-11,8.734375,8.742188,8.607422,8.609375,4.949026,51932800
1995-07-12,8.859375,9.062500,8.718750,9.031250,5.191537,84791200
1995-07-13,9.000000,9.498047,8.906250,9.203125,5.290337,117482400
1995-07-14,8.968750,9.476563,8.906250,9.437500,5.425065,87835200
1995-07-17,9.562500,9.796875,9.437500,9.554688,5.492430,139681600
1995-07-18,9.640625,9.671875,9.125000,9.156250,5.263394,137435200
1995-07-19,8.125000,8.593750,7.812500,8.156250,4.688549,447652000
1995-07-20,8.187500,8.375000,8.046875,8.062500,4.634657,199928000
1995-07-21,8.093750,8.203125,7.859375,7.867188,4.522384,152450400
1995-07-24,7.921875,8.437500,7.888672,8.406250,4.832260,122608000
1995-07-25,8.750000,8.765625,8.500000,8.625000,4.958007,140957600
1995-07-26,8.703125,8.734375,8.437500,8.515625,4.895134,89991200
1995-07-27,8.531250,8.716797,8.484375,8.593750,4.940044,52663200
1995-07-28,8.578125,8.640625,8.343750,8.390625,4.826087,68643200
1995-07-31,8.406250,8.453125,8.093750,8.125000,4.673304,64880800
1995-08-01,8.125000,8.125000,7.812500,7.906250,4.547484,94556800
1995-08-02,8.046875,8.125000,7.625000,7.687500,4.421667,135620800
1995-08-03,7.468750,7.843750,7.390625,7.765625,4.466601,117961600
1995-08-04,7.781250,7.875000,7.718750,7.750000,4.457614,68723200
1995-08-07,7.812500,7.984375,7.781250,7.937500,4.565459,51580000
1995-08-08,8.031250,8.156250,7.984375,8.093750,4.655332,58122400
1995-08-09,8.328125,8.343750,8.187500,8.265625,4.754191,70807200
1995-08-10,8.265625,8.281250,7.984375,8.031250,4.619384,60408000
1995-08-11,8.218750,8.312500,8.140625,8.265625,4.754191,68375200
1995-08-14,8.250000,8.375000,8.171875,8.296875,4.772166,50202400
1995-08-15,8.375000,8.406250,8.078125,8.187500,4.709253,67754400
1995-08-16,8.281250,8.390625,8.125000,8.343750,4.799125,67332800
1995-08-17,8.375000,8.390625,8.179688,8.203125,4.718242,66123200
1995-08-18,8.281250,8.281250,8.062500,8.109375,4.664320,73496800
1995-08-21,8.109375,8.125000,7.484375,7.531250,4.331796,175418400
1995-08-22,7.640625,7.796875,7.531250,7.781250,4.475589,129546400
1995-08-23,7.843750,7.906250,7.748047,7.796875,4.484576,65648000
1995-08-24,7.796875,7.812500,7.562500,7.628906,4.387963,100023200
1995-08-25,7.640625,7.640625,7.468750,7.546875,4.340781,91089600
1995-08-28,7.554688,7.609375,7.312500,7.328125,4.214961,77804000
1995-08-29,7.343750,7.468750,7.140625,7.359375,4.232936,142798400
1995-08-30,7.500000,7.609375,7.390625,7.546875,4.340781,88683200
1995-08-31,7.625000,7.750000,7.578125,7.671875,4.412677,50941600
1995-09-01,7.656250,7.718750,7.578125,7.609375,4.376730,34721600
1995-09-05,7.671875,7.968750,7.609375,7.960938,4.578938,59574400
1995-09-06,8.031250,8.093750,7.796875,7.812500,4.493562,72960000
1995-09-07,8.123047,8.250000,8.031250,8.125000,4.673304,125828000
1995-09-08,8.187500,8.218750,8.046875,8.203125,4.718242,63664000
1995-09-11,8.187500,8.328125,8.187500,8.203125,4.718242,53804800
1995-09-12,8.281250,8.296875,8.093750,8.109375,4.664320,52924000
1995-09-13,8.109375,8.203125,8.039063,8.109375,4.664320,52886400
1995-09-14,8.156250,8.156250,7.937500,7.960938,4.578938,53280800
1995-09-15,7.968750,8.062500,7.656250,7.765625,4.466601,99998400
1995-09-18,7.781250,7.875000,7.625000,7.859375,4.520522,63196800
1995-09-19,7.718750,7.968750,7.703125,7.835938,4.507045,69693600
1995-09-20,7.929688,7.968750,7.796875,7.835938,4.507045,63268000
1995-09-21,7.750000,7.843750,7.625000,7.642578,4.395828,71136800
1995-09-22,7.593750,7.648438,7.531250,7.562500,4.349769,68509600
1995-09-25,7.562500,7.562500,7.359375,7.500000,4.313819,75903200
1995-09-26,7.546875,7.697266,7.421875,7.468750,4.295847,70076000
1995-09-27,7.390625,7.429688,7.156250,7.414063,4.264391,133321600
1995-09-28,7.453125,7.734375,7.437500,7.734375,4.448626,83437600
1995-09-29,7.781250,7.843750,7.500000,7.515625,4.322808,76591200
1995-10-02,7.576172,7.658203,7.375000,7.390625,4.250911,59953600
1995-10-03,7.419922,7.515625,7.359375,7.476563,4.300341,80306400
1995-10-04,7.343750,7.484375,7.281250,7.335938,4.219458,71613600
1995-10-05,7.328125,7.609375,7.296875,7.609375,4.376730,79205600
1995-10-06,7.890625,7.921875,7.734375,7.750000,4.457614,116396800
1995-10-09,7.703125,7.703125,7.421875,7.515625,4.322808,79104000
1995-10-10,7.281250,7.703125,7.218750,7.703125,4.430652,118409600
1995-10-11,7.906250,7.937500,7.750000,7.859375,4.520522,78585600
1995-10-12,7.843750,8.031250,7.812500,7.968750,4.583434,90520000
1995-10-13,8.062500,8.078125,7.812500,7.843750,4.511537,79935200
1995-10-16,7.828125,8.000000,7.781250,7.890625,4.538499,55199200
1995-10-17,8.015625,8.203125,7.890625,8.187500,4.709253,133656800
1995-10-18,8.375000,8.531250,8.296875,8.468750,4.871022,142411200
1995-10-19,8.421875,8.531250,8.312500,8.500000,4.888996,66150400
1995-10-20,8.453125,8.515625,8.328125,8.390625,4.826087,52790400
1995-10-23,8.281250,8.453125,8.248047,8.437500,4.853046,54128800
1995-10-24,8.500000,8.546875,8.437500,8.484375,4.880008,56356800
1995-10-25,8.484375,8.484375,8.296875,8.312500,4.781151,47943200
1995-10-26,8.328125,8.390625,8.109375,8.304688,4.776657,47912800
1995-10-27,8.265625,8.515625,8.265625,8.484375,4.880008,61734400
1995-10-30,8.562500,8.812500,8.562500,8.718750,5.017771,98684000
1995-10-31,8.843750,8.921875,8.734375,8.734375,5.026764,74370400
1995-11-01,8.843750,8.859375,8.625000,8.851563,5.094209,76340800
1995-11-02,8.890625,9.125000,8.859375,9.109375,5.242585,80272000
1995-11-03,9.140625,9.142578,8.968750,9.062500,5.215605,47605600
1995-11-06,9.031250,9.062500,8.830078,8.851563,5.094209,37800000
1995-11-07,8.609375,8.687500,8.093750,8.296875,4.774980,225472000
1995-11-08,8.406250,8.500000,8.132813,8.242188,4.743504,101253600
1995-11-09,8.625000,8.656250,8.500000,8.625000,4.963818,77737600
1995-11-10,8.562500,8.656250,8.468750,8.531250,4.909863,50086400
1995-11-13,8.515625,8.609375,8.359375,8.390625,4.828932,36456000
1995-11-14,8.250000,8.328125,8.132813,8.140625,4.685052,53100800
1995-11-15,8.218750,8.234375,7.812500,8.093750,4.658078,103201600
1995-11-16,7.984375,8.125000,7.859375,7.859375,4.523188,82568800
1995-11-17,7.859375,7.906250,7.835938,7.843750,4.514197,93374400
1995-11-20,7.968750,8.015625,7.742188,7.765625,4.469235,71694400
1995-11-21,7.796875,7.937500,7.750000,7.875000,4.532183,70495200
1995-11-22,7.921875,7.968750,7.718750,7.734375,4.451251,48664800
1995-11-24,7.781250,7.875000,7.781250,7.875000,4.532183,18368000
1995-11-27,7.937500,7.960938,7.486328,7.500000,4.316363,121008000
1995-11-28,7.515625,7.968750,7.484375,7.968750,4.586136,99812000
1995-11-29,8.000000,8.062500,7.781250,7.875000,4.532183,72459200
1995-11-30,7.781250,7.945313,7.531250,7.609375,4.379311,68048000
1995-12-01,7.671875,7.718750,7.578125,7.625000,4.388303,58219200
1995-12-04,7.750000,7.937500,7.554688,7.718750,4.442260,56004000
1995-12-05,7.750000,7.750000,7.609375,7.671875,4.415279,52358400
1995-12-06,7.718750,7.765625,7.546875,7.632813,4.392799,66432000
1995-12-07,7.625000,7.703125,7.546875,7.687500,4.424273,45921600
1995-12-08,7.796875,7.906250,7.671875,7.906250,4.550166,61020000
1995-12-11,7.968750,8.000000,7.921875,7.937500,4.568151,38281600
1995-12-12,7.937500,7.955078,7.734375,7.781250,4.478228,38964000
1995-12-13,7.812500,7.906250,7.750000,7.828125,4.505205,50386400
1995-12-14,7.828125,7.875000,7.500000,7.500000,4.316363,76008800
1995-12-15,7.531250,7.609375,7.265625,7.281250,4.190470,131205600
1995-12-18,7.281250,7.312500,6.898438,7.156250,4.118531,126525600
1995-12-19,7.218750,7.617188,7.187500,7.546875,4.343340,93095200
1995-12-20,7.593750,7.640625,7.390625,7.453125,4.289388,71931200
1995-12-21,7.500000,7.546875,7.406250,7.437500,4.280395,59761600
1995-12-22,7.421875,7.470703,7.328125,7.375000,4.244427,41667200
1995-12-26,7.375000,7.484375,7.359375,7.421875,4.271399,22500000
1995-12-27,7.437500,7.515625,7.343750,7.359375,4.235433,32307200
1995-12-28,7.250000,7.265625,7.125000,7.140625,4.109536,63944800
1995-12-29,7.140625,7.250000,7.093750,7.093750,4.082561,55903200
1996-01-02,7.171875,7.343750,7.109375,7.328125,4.217447,62854400
1996-01-03,7.328125,7.421875,7.199219,7.218750,4.154499,72678400
1996-01-04,7.343750,7.359375,7.000000,7.187500,4.136515,100259200
1996-01-05,7.140625,7.343750,7.093750,7.187500,4.136515,65434400
1996-01-08,7.265625,7.296875,7.171875,7.203125,4.145506,17544000
1996-01-09,7.203125,7.218750,6.843750,6.875000,3.956667,110116800
1996-01-10,6.781250,6.875000,6.656250,6.765625,3.893720,137448000
1996-01-11,6.976563,7.140625,6.796875,7.109375,4.091555,83769600
1996-01-12,7.140625,7.187500,6.906250,7.078125,4.073569,70219200
1996-01-15,7.078125,7.093750,6.669922,6.671875,3.839765,106633600
1996-01-16,6.734375,6.984375,6.500000,6.968750,4.010620,150692800
1996-01-17,6.367188,6.578125,6.226563,6.250000,3.596970,546630400
1996-01-18,6.343750,6.453125,6.281250,6.375000,3.668909,132712000
1996-01-19,6.421875,6.453125,6.328125,6.421875,3.695886,128462400
1996-01-22,6.421875,6.564453,6.375000,6.500000,3.740848,106812800
1996-01-23,6.531250,6.609375,6.531250,6.585938,3.790307,69244800
1996-01-24,6.671875,6.875000,6.625000,6.843750,3.938682,94037600
1996-01-25,6.937500,7.109375,6.796875,6.828125,3.929690,115267200
1996-01-26,6.765625,6.875000,6.703125,6.875000,3.956667,66812800
1996-01-29,6.937500,6.937500,6.781250,6.804688,3.916199,39158400
1996-01-30,6.812500,6.843750,6.718750,6.765625,3.896584,43040000
1996-01-31,6.796875,6.929688,6.718750,6.904297,3.976449,72689600
1996-02-01,6.875000,7.062500,6.857422,7.031250,4.049567,66874400
1996-02-02,7.046875,7.140625,7.000000,7.093750,4.085563,51456000
1996-02-05,7.140625,7.312500,7.109375,7.312500,4.211550,67600800
1996-02-06,7.359375,7.500000,7.296875,7.437500,4.283543,85640000
1996-02-07,7.390625,7.445313,7.187500,7.281250,4.193550,70611200
1996-02-08,7.265625,7.283203,7.125000,7.234375,4.166555,48796800
1996-02-09,7.234375,7.328125,7.171875,7.250000,4.175553,50028800
1996-02-12,7.250000,7.375000,7.250000,7.279297,4.192429,46727200
1996-02-13,7.062500,7.234375,7.000000,7.140625,4.112559,77997600
1996-02-14,7.140625,7.250000,7.109375,7.250000,4.175553,49426400
1996-02-15,7.218750,7.281250,7.171875,7.187500,4.139556,48066400
1996-02-16,7.218750,7.343750,7.156250,7.195313,4.144057,48668000
1996-02-20,7.156250,7.312500,7.140625,7.234375,4.166555,41164800
1996-02-21,7.281250,7.406250,7.218750,7.406250,4.265544,48394400
1996-02-22,7.437500,7.656250,7.390625,7.625000,4.391532,89480800
1996-02-23,7.640625,7.703125,7.529297,7.601563,4.378032,57186400
1996-02-26,7.593750,7.640625,7.500000,7.546875,4.346534,35695200
1996-02-27,7.546875,7.593750,7.500000,7.531250,4.337536,36168000
1996-02-28,7.562500,7.687500,7.562500,7.593750,4.373531,42570400
1996-02-29,7.500000,7.515625,7.343750,7.351563,4.234046,73402400
1996-03-01,7.203125,7.218750,6.875000,7.007813,4.036067,145034400
1996-03-04,7.015625,7.031250,6.843750,6.859375,3.950578,70285600
1996-03-05,6.875000,6.984375,6.843750,6.921875,3.986574,59856800
1996-03-06,6.890625,6.953125,6.648438,6.656250,3.833588,67897600
1996-03-07,6.671875,6.718750,6.593750,6.640625,3.824589,74715200
1996-03-08,6.453125,6.765625,6.437500,6.687500,3.851588,111921600
1996-03-11,6.750000,6.921875,6.732422,6.906250,3.977574,75256000
1996-03-12,6.890625,6.906250,6.757813,6.859375,3.950578,48633600
1996-03-13,6.953125,7.109375,6.859375,7.015625,4.040568,69127200
1996-03-14,7.062500,7.171875,7.015625,7.015625,4.040568,57525600
1996-03-15,7.062500,7.390625,7.031250,7.359375,4.238547,87536800
1996-03-18,7.468750,7.531250,7.416016,7.437500,4.283543,62223200
1996-03-19,7.476563,7.484375,7.296875,7.343750,4.229548,44320000
1996-03-20,7.234375,7.281250,6.890625,6.937500,3.995572,118391200
1996-03-21,6.953125,7.062500,6.890625,6.984375,4.022571,47616800
1996-03-22,7.031250,7.062500,6.937500,7.015625,4.040568,30303200
1996-03-25,7.046875,7.093750,6.843750,6.861328,3.951701,45829600
1996-03-26,6.812500,7.046875,6.765625,7.015625,4.040568,49976800
1996-03-27,7.046875,7.171875,7.015625,7.078125,4.076563,51588800
1996-03-28,7.046875,7.171875,7.023438,7.046875,4.058565,32305600
1996-03-29,7.091797,7.171875,7.031250,7.109375,4.094563,36318400
1996-04-01,7.140625,7.187500,7.078125,7.140625,4.112559,28519200
1996-04-02,7.140625,7.156250,7.078125,7.109375,4.094563,17644800
1996-04-03,7.093750,7.234375,7.046875,7.203125,4.148555,33368800
1996-04-04,7.218750,7.421875,7.171875,7.406250,4.265544,72766400
1996-04-08,7.296875,7.609375,7.281250,7.578125,4.364531,115408800
1996-04-09,7.687500,7.765625,7.578125,7.734375,4.454523,115986400
1996-04-10,7.671875,7.890625,7.656250,7.718750,4.445523,131409600
1996-04-11,7.671875,7.750000,7.484375,7.554688,4.351035,105884000
1996-04-12,7.546875,7.562500,7.437500,7.453125,4.292539,48440800
1996-04-15,7.468750,7.609375,7.453125,7.578125,4.364531,42540800
1996-04-16,8.000000,8.125000,7.968750,8.109375,4.670499,191147200
1996-04-17,8.078125,8.121094,7.966797,8.023438,4.621006,70596000
1996-04-18,8.046875,8.234375,8.031250,8.218750,4.733495,73107200
1996-04-19,8.312500,8.312500,8.140625,8.156250,4.697497,62551200
1996-04-22,8.203125,8.468750,8.203125,8.468750,4.877476,83480800
1996-04-23,8.439453,8.515625,8.343750,8.513672,4.903351,63572000
1996-04-24,8.625000,8.796875,8.500000,8.781250,5.057459,163722400
1996-04-25,8.750000,8.750000,8.593750,8.703125,5.012463,77232800
1996-04-26,8.703125,8.796875,8.625000,8.656250,4.985466,73344800
1996-04-29,8.609375,8.625000,8.484375,8.515625,4.907308,35319200
1996-04-30,8.484375,8.500000,8.404297,8.468750,4.880295,46836800
1996-05-01,8.421875,8.617188,8.406250,8.484375,4.889300,52056800
1996-05-02,8.484375,8.609375,8.468750,8.500000,4.898305,63019200
1996-05-03,8.531250,8.671875,8.500000,8.585938,4.947830,61840800
1996-05-06,8.578125,8.625000,8.484375,8.593750,4.952330,40720800
1996-05-07,8.609375,8.656250,8.468750,8.484375,4.889300,42147200
1996-05-08,8.453125,8.625000,8.312500,8.593750,4.952330,64528800
1996-05-09,8.609375,8.703125,8.546875,8.578125,4.943327,50893600
1996-05-10,8.656250,8.687500,8.609375,8.640625,4.979345,48227200
1996-05-13,8.640625,8.968750,8.625000,8.968750,5.168433,76656800
1996-05-14,9.000000,9.187500,8.984375,9.109375,5.249468,114499200
1996-05-15,9.078125,9.203125,9.031250,9.046875,5.213452,60852000
1996-05-16,8.968750,9.031250,8.906250,8.984375,5.177436,40033600
1996-05-17,9.031250,9.046875,8.875000,8.890625,5.123411,40084000
1996-05-20,8.921875,8.968750,8.859375,8.875000,5.114407,33077600
1996-05-21,8.875000,8.906250,8.765625,8.781250,5.060383,39953600
1996-05-22,8.718750,8.765625,8.640625,8.734375,5.033370,45796800
1996-05-23,8.765625,8.968750,8.703125,8.859375,5.105403,45295200
1996-05-24,8.859375,8.921875,8.828125,8.875000,5.114407,33536800
1996-05-28,8.890625,9.125000,8.890625,9.062500,5.222457,53196800
1996-05-29,9.078125,9.125000,8.906250,8.921875,5.141421,59422400
1996-05-30,8.921875,8.953125,8.843750,8.937500,5.150423,61696800
1996-05-31,9.234375,9.453125,9.207031,9.437500,5.438560,145089600
1996-06-03,9.390625,9.625000,9.343750,9.578125,5.519599,69614400
1996-06-04,9.625000,9.687500,9.484375,9.539063,5.497091,56274400
1996-06-05,9.500000,9.625000,9.453125,9.609375,5.537607,35413600
1996-06-06,9.656250,9.687500,9.390625,9.406250,5.420552,51574400
1996-06-07,9.220703,9.437500,9.187500,9.406250,5.420552,70562400
1996-06-10,9.406250,9.406250,9.265625,9.265625,5.339514,36408000
1996-06-11,9.296875,9.484375,9.250000,9.406250,5.420552,42351200
1996-06-12,9.546875,9.718750,9.484375,9.593750,5.528602,66422400
1996-06-13,9.593750,9.593750,9.343750,9.375000,5.402545,62036000
1996-06-14,9.359375,9.375000,9.093750,9.125000,5.258474,61307200
1996-06-17,9.140625,9.156250,8.906250,9.000000,5.186443,70758400
1996-06-18,9.000000,9.015625,8.781250,8.796875,5.069386,60051200
1996-06-19,8.843750,8.968750,8.796875,8.921875,5.141421,71435200
1996-06-20,8.937500,8.984375,8.781250,8.890625,5.123411,73817600
1996-06-21,8.921875,8.953125,8.796875,8.921875,5.141421,54253600
1996-06-24,8.921875,9.281250,8.906250,9.201172,5.302370,57836800
1996-06-25,9.250000,9.312500,9.015625,9.109375,5.249468,34814400
1996-06-26,9.125000,9.125000,8.890625,9.062500,5.222457,59177600
1996-06-27,9.046875,9.250000,8.945313,9.234375,5.321506,46257600
1996-06-28,9.265625,9.296875,9.156250,9.179688,5.289992,32252800
1996-07-01,9.218750,9.421875,9.171875,9.390625,5.411548,35018400
1996-07-02,9.359375,9.486328,9.312500,9.343750,5.384533,51651200
1996-07-03,9.328125,9.375000,9.203125,9.359375,5.393535,60736000
1996-07-05,9.125000,9.312500,9.000000,9.015625,5.195446,39507200
1996-07-08,9.031250,9.312500,9.000000,9.125000,5.258474,65053600
1996-07-09,9.234375,9.281250,9.140625,9.171875,5.285488,35956800
1996-07-10,9.125000,9.140625,8.937500,9.109375,5.249468,91695200
1996-07-11,8.953125,9.000000,8.578125,8.687500,5.006357,145704000
1996-07-12,8.859375,8.972656,8.765625,8.906250,5.132414,141623200
1996-07-15,8.812500,8.859375,8.578125,8.640625,4.979345,97682400
1996-07-16,8.578125,8.765625,8.015625,8.750000,5.042373,200755200
1996-07-17,9.250000,9.281250,8.843750,8.953125,5.159430,199531200
1996-07-18,9.015625,9.093750,8.906250,9.062500,5.222457,80169600
1996-07-19,9.031250,9.171875,8.953125,9.093750,5.240466,76216000
1996-07-22,9.078125,9.093750,8.919922,9.031250,5.204447,52232000
1996-07-23,9.093750,9.093750,8.625000,8.687500,5.006357,105624000
1996-07-24,8.296875,8.781250,8.251953,8.625000,4.970339,133832000
1996-07-25,8.830078,9.031250,8.718750,9.015625,5.195446,74887200
1996-07-26,9.078125,9.296875,9.046875,9.281250,5.348520,82870400
1996-07-29,9.250000,9.390625,9.109375,9.109375,5.249468,70988800
1996-07-30,9.203125,9.328125,9.132813,9.296875,5.361201,58967200
1996-07-31,9.314453,9.421875,9.265625,9.390625,5.415263,64205600
1996-08-01,9.421875,9.628906,9.359375,9.625000,5.550420,81130400
1996-08-02,9.750000,9.890625,9.732422,9.843750,5.676566,107475200
1996-08-05,9.843750,9.953125,9.765625,9.765625,5.631514,60604800
1996-08-06,9.718750,9.984375,9.687500,9.984375,5.757659,64801600
1996-08-07,10.031250,10.328125,10.000000,10.294922,5.936741,109771200
1996-08-08,10.218750,10.267578,10.062500,10.093750,5.820733,86504800
1996-08-09,9.984375,10.328125,9.937500,10.296875,5.937867,121416800
1996-08-12,10.265625,10.406250,10.156250,10.265625,5.919846,53275200
1996-08-13,10.171875,10.234375,9.937500,10.031250,5.784692,60300000
1996-08-14,10.078125,10.250000,10.062500,10.218750,5.892814,50572800
1996-08-15,10.203125,10.281250,10.156250,10.218750,5.892814,30832000
1996-08-16,10.203125,10.265625,10.109375,10.125000,5.838751,44319200
1996-08-19,10.093750,10.140625,9.968750,10.093750,5.820733,30192000
1996-08-20,10.093750,10.109375,9.937500,9.937500,5.730629,33337600
1996-08-21,9.843750,10.031250,9.812500,10.031250,5.784692,45863200
1996-08-22,10.109375,10.375000,10.078125,10.375000,5.982920,58090400
1996-08-23,10.328125,10.390625,10.195313,10.203125,5.883803,32100800
1996-08-26,10.171875,10.187500,10.062500,10.156250,5.856772,32749600
1996-08-27,10.171875,10.203125,10.031250,10.187500,5.874795,41030400
1996-08-28,10.218750,10.281250,10.140625,10.156250,5.856772,32015200
1996-08-29,10.140625,10.234375,10.109375,10.171875,5.865786,37079200
1996-08-30,10.156250,10.187500,9.968750,9.976563,5.753154,26062400
1996-09-03,9.890625,10.234375,9.812500,10.203125,5.883803,50458400
1996-09-04,10.218750,10.312500,10.171875,10.281250,5.928854,39469600
1996-09-05,10.203125,10.250000,10.046875,10.078125,5.811720,54436000
1996-09-06,10.171875,10.265625,10.062500,10.156250,5.856772,39244000
1996-09-09,10.171875,10.453125,10.156250,10.437500,6.018960,56342400
1996-09-10,10.421875,10.564453,10.343750,10.539063,6.077528,77851200
1996-09-11,10.484375,10.640625,10.468750,10.625000,6.127087,46831200
1996-09-12,10.656250,10.703125,10.578125,10.671875,6.154116,49197600
1996-09-13,10.820313,11.060547,10.687500,11.015625,6.352348,82940000
1996-09-16,11.015625,11.171875,10.953125,11.078125,6.388389,70357600
1996-09-17,11.812500,11.875000,11.546875,11.781250,6.793857,152990400
1996-09-18,11.859375,12.187500,11.671875,11.953125,6.892971,103812000
1996-09-19,11.906250,12.187500,11.875000,12.125000,6.992090,66176000
1996-09-20,12.140625,12.265625,12.000000,12.171875,7.019118,81262400
1996-09-23,12.078125,12.125000,11.906250,11.968750,6.901980,48962400
1996-09-24,12.015625,12.218750,12.015625,12.062500,6.956043,63469600
1996-09-25,12.140625,12.187500,12.031250,12.156250,7.010108,46242400
1996-09-26,12.203125,12.437500,12.062500,12.171875,7.019118,82620800
1996-09-27,12.218750,12.218750,12.062500,12.109375,6.983073,33680000
1996-09-30,12.093750,12.125000,11.906250,11.929688,6.879457,42668000
1996-10-01,11.828125,12.015625,11.781250,11.968750,6.901980,55946400
1996-10-02,12.000000,12.421875,11.984375,12.375000,7.136252,71916800
1996-10-03,12.359375,12.531250,12.265625,12.437500,7.172294,71356000
1996-10-04,12.593750,12.718750,12.500000,12.710938,7.329976,44334400
1996-10-07,12.718750,13.125000,12.718750,13.046875,7.523700,52123200
1996-10-08,13.187500,13.375000,12.671875,12.703125,7.325476,112148800
1996-10-09,12.968750,13.000000,12.593750,12.609375,7.271410,105073600
1996-10-10,12.406250,12.734375,12.390625,12.484375,7.199325,67277600
1996-10-11,12.828125,13.171875,12.812500,13.171875,7.595784,88411200
1996-10-14,13.328125,13.531250,13.203125,13.453125,7.757973,89480800
1996-10-15,14.265625,14.281250,13.716797,13.890625,8.010259,160209600
1996-10-16,13.812500,14.123047,13.628906,14.078125,8.118390,87092000
1996-10-17,14.156250,14.234375,13.843750,13.843750,7.983232,67586400
1996-10-18,13.843750,13.843750,13.656250,13.750000,7.929171,62257600
1996-10-21,13.703125,13.904297,13.390625,13.468750,7.766983,66499200
1996-10-22,13.375000,13.468750,13.093750,13.187500,7.604791,97193600
1996-10-23,13.156250,13.687500,13.093750,13.671875,7.884117,83144800
1996-10-24,13.734375,13.906250,13.437500,13.437500,7.748962,69354400
1996-10-25,13.406250,13.671875,13.171875,13.171875,7.595784,56904800
1996-10-28,13.234375,13.437500,13.203125,13.250000,7.640836,61611200
1996-10-29,13.328125,13.406250,12.968750,13.046875,7.523700,77648000
1996-10-30,13.109375,13.421875,13.093750,13.343750,7.698585,69940000
1996-10-31,13.406250,13.765625,13.390625,13.734375,7.923953,66129600
1996-11-01,13.734375,13.734375,13.500000,13.593750,7.842827,61486400
1996-11-04,13.609375,13.843750,13.546875,13.796875,7.960018,46838400
1996-11-05,13.796875,14.296875,13.796875,14.250000,8.221442,82406400
1996-11-06,14.250000,14.921875,14.156250,14.859375,8.573014,111770400
1996-11-07,15.000000,15.593750,14.843750,15.265625,8.807400,129250400
1996-11-08,15.234375,15.375000,15.046875,15.281250,8.816418,69125600
1996-11-11,15.250000,15.500000,15.156250,15.484375,8.933605,49158400
1996-11-12,15.625000,15.640625,15.015625,15.125000,8.726267,98851200
1996-11-13,15.140625,15.171875,14.814453,14.937500,8.618088,72973600
1996-11-14,14.828125,15.156250,14.765625,14.984375,8.645136,77549600
1996-11-15,15.031250,15.031250,14.421875,14.484375,8.356663,121340000
1996-11-18,14.531250,14.625000,14.203125,14.421875,8.320606,98204800
1996-11-19,14.390625,15.125000,14.375000,15.093750,8.708234,89967200
1996-11-20,15.171875,15.562500,15.080078,15.109375,8.717255,99407200
1996-11-21,15.218750,15.234375,14.718750,14.859375,8.573014,95869600
1996-11-22,14.968750,15.328125,14.906250,15.312500,8.834439,76026400
1996-11-25,15.234375,15.328125,14.921875,15.187500,8.762326,62263200
1996-11-26,15.234375,15.562500,14.937500,15.468750,8.924595,124950400
1996-11-27,15.546875,15.906250,15.437500,15.828125,9.131933,85092800
1996-11-29,15.859375,15.906250,15.828125,15.859375,9.149959,19584800
1996-12-02,15.750000,15.937500,15.546875,15.890625,9.167987,62268000
1996-12-03,15.921875,16.171875,15.703125,15.734375,9.077844,75824000
1996-12-04,15.875000,16.203125,15.734375,16.187500,9.339269,97301600
1996-12-05,16.296875,16.296875,15.906250,16.031250,9.249122,82200800
1996-12-06,15.562500,15.953125,15.421875,15.710938,9.064318,104533600
1996-12-09,15.718750,16.265625,15.718750,16.265625,9.384344,59799200
1996-12-10,16.593750,16.671875,16.125000,16.140625,9.312225,86302400
1996-12-11,16.093750,17.125000,16.000000,17.109375,9.871140,168052000
1996-12-12,17.640625,17.687500,17.093750,17.109375,9.871140,151984800
1996-12-13,17.078125,17.140625,16.500000,16.546875,9.546608,125048800
1996-12-16,16.671875,16.734375,15.859375,15.906250,9.177004,118759200
1996-12-17,15.828125,16.359375,15.796875,16.250000,9.375330,119589600
1996-12-18,16.531250,16.984375,16.406250,16.968750,9.790004,85812000
1996-12-19,17.171875,17.359375,17.000000,17.187500,9.916215,89845600
1996-12-20,17.250000,17.250000,16.781250,16.828125,9.708874,107156000
1996-12-23,16.859375,16.859375,16.515625,16.531250,9.537597,57603200
1996-12-24,16.546875,16.953125,16.359375,16.937500,9.771978,34854400
1996-12-26,16.984375,17.281250,16.890625,17.078125,9.853110,49676800
1996-12-27,17.140625,17.156250,16.859375,16.921875,9.762963,33370400
1996-12-30,17.015625,17.078125,16.656250,16.656250,9.609708,45784000
1996-12-31,16.671875,16.750000,16.343750,16.367188,9.442937,51322400
1997-01-02,16.468750,16.500000,15.953125,16.296875,9.402373,97639200
1997-01-03,16.625000,17.312500,16.578125,17.296875,9.979318,95648000
1997-01-06,17.390625,17.718750,17.218750,17.359375,10.015378,120549600
1997-01-07,17.320313,17.937500,17.125000,17.921875,10.339907,96153600
1997-01-08,18.000000,18.203125,17.720703,17.781250,10.258775,125510400
1997-01-09,17.921875,18.000000,17.718750,17.875000,10.312860,77420000
1997-01-10,17.765625,18.093750,17.687500,18.062500,10.421036,111907200
1997-01-13,18.218750,18.470703,18.000000,18.359375,10.592318,116600000
1997-01-14,18.484375,18.718750,18.312500,18.390625,10.610352,113872800
1997-01-15,18.437500,18.484375,17.687500,17.750000,10.240742,227419200
1997-01-16,17.968750,18.250000,17.757813,17.796875,10.267793,133381600
1997-01-17,17.750000,18.171875,17.750000,18.007813,10.389484,97962400
1997-01-20,18.046875,18.242188,17.998047,18.156250,10.475126,58668800
1997-01-21,18.140625,18.546875,18.109375,18.507813,10.677962,64573600
1997-01-22,18.562500,19.031250,18.343750,19.015625,10.970940,88490400
1997-01-23,19.156250,19.484375,18.953125,18.968750,10.943893,99123200
1997-01-24,19.000000,19.328125,18.796875,18.812500,10.853743,114352000
1997-01-27,18.861328,19.031250,18.656250,18.765625,10.826704,69532000
1997-01-28,19.078125,19.218750,18.718750,18.875000,10.889805,58843200
1997-01-29,19.062500,19.343750,18.937500,19.343750,11.163939,74363200
1997-01-30,19.578125,20.031250,19.468750,20.015625,11.551704,88168000
1997-01-31,20.078125,20.500000,20.031250,20.281250,11.705009,100647200
1997-02-03,20.437500,20.625000,20.250000,20.484375,11.822235,77328000
1997-02-04,20.531250,20.609375,20.296875,20.593750,11.885362,89346400
1997-02-05,20.359375,20.375000,19.375000,19.656250,11.344298,187991200
1997-02-06,19.609375,19.671875,18.843750,19.140625,11.046715,180376800
1997-02-07,19.406250,19.656250,19.281250,19.546875,11.281175,117951200
1997-02-10,19.718750,19.828125,18.873047,18.953125,10.938498,126322400
1997-02-11,19.265625,19.343750,18.312500,18.968750,10.947517,151842400
1997-02-12,18.968750,19.625000,18.812500,19.593750,11.308225,112742400
1997-02-13,19.750000,19.875000,19.500000,19.625000,11.326265,96499200
1997-02-14,19.515625,19.625000,19.187500,19.312500,11.145904,69313600
1997-02-18,19.281250,19.390625,19.015625,19.328125,11.154925,60033600
1997-02-19,19.265625,19.468750,19.156250,19.234375,11.100815,55190400
1997-02-20,19.031250,19.125000,18.669922,18.734375,10.812258,128985600
1997-02-21,18.687500,18.705078,18.171875,18.296875,10.559754,127490400
1997-02-24,17.984375,18.687500,17.781250,18.640625,10.758150,131964800
1997-02-25,18.843750,18.921875,18.437500,18.609375,10.740115,99163200
1997-02-26,18.562500,18.593750,18.093750,18.296875,10.559754,94690400
1997-02-27,18.265625,18.281250,17.453125,17.466797,10.080688,101312000
1997-02-28,17.437500,18.078125,17.125000,17.734375,10.235121,149775200
1997-03-03,17.640625,18.250000,17.562500,18.234375,10.523685,82524000
1997-03-04,18.328125,18.703125,18.250000,18.296875,10.559754,120270400
1997-03-05,18.500000,18.703125,18.453125,18.687500,10.785193,99617600
1997-03-06,18.687500,18.781250,18.140625,18.171875,10.487614,115592000
1997-03-07,18.312500,18.500000,17.812500,17.937500,10.352344,86213600
1997-03-10,17.906250,18.218750,17.687500,18.093750,10.442520,82115200
1997-03-11,18.078125,18.265625,17.937500,17.984375,10.379400,80986400
1997-03-12,17.890625,17.984375,17.500000,17.843750,10.298244,98388000
1997-03-13,17.703125,17.937500,17.500000,17.656250,10.190024,90898400
1997-03-14,17.765625,17.906250,17.187500,17.234375,9.946554,81598400
1997-03-17,17.015625,17.093750,16.421875,17.046875,9.838336,161466400
1997-03-18,17.156250,17.250000,16.859375,17.093750,9.865387,95223200
1997-03-19,16.937500,17.000000,16.500000,16.671875,9.621911,134926400
1997-03-20,16.703125,16.906250,16.406250,16.656250,9.612892,107778400
1997-03-21,16.703125,16.773438,16.296875,16.312500,9.414504,82396800
1997-03-24,16.203125,16.390625,15.718750,16.328125,9.423521,169920800
1997-03-25,16.406250,16.875000,16.250000,16.656250,9.612892,115583200
1997-03-26,16.843750,17.593750,16.781250,17.578125,10.144939,127732800
1997-03-27,17.812500,17.984375,17.156250,17.390625,10.036729,140616000
1997-03-31,17.343750,17.531250,17.125000,17.390625,10.036729,107790400
1997-04-01,17.203125,17.468750,17.171875,17.414063,10.050254,90782400
1997-04-02,17.359375,17.421875,17.062500,17.125000,9.883427,102557600
1997-04-03,17.031250,17.625000,17.015625,17.578125,10.144939,102904800
1997-04-04,17.484375,18.171875,17.453125,18.125000,10.460558,125324800
1997-04-07,18.250000,18.640625,18.117188,18.140625,10.469578,98964000
1997-04-08,18.187500,18.343750,18.046875,18.326172,10.576663,84747200
1997-04-09,18.437500,18.531250,17.750000,17.781250,10.262171,81705600
1997-04-10,17.843750,17.843750,17.126953,17.156250,9.901460,123181600
1997-04-11,16.906250,16.906250,16.218750,16.312500,9.414504,192564000
1997-04-14,16.515625,16.734375,16.304688,16.718750,9.648963,154790400
1997-04-15,16.515625,16.687500,16.031250,16.375000,9.450579,199704800
1997-04-16,16.375000,16.812500,16.359375,16.750000,9.667002,100414400
1997-04-17,16.906250,17.367188,16.812500,17.250000,9.955568,130948000
1997-04-18,17.546875,17.546875,17.125000,17.140625,9.892446,106872000
1997-04-21,17.125000,17.517578,17.031250,17.296875,9.982625,89620000
1997-04-22,17.328125,17.656250,17.187500,17.609375,10.162976,81165600
1997-04-23,17.656250,18.328125,17.609375,18.281250,10.550738,121205600
1997-04-24,18.531250,18.640625,18.265625,18.265625,10.541724,118114400
1997-04-25,18.031250,18.234375,17.984375,17.984375,10.379400,79637600
1997-04-28,18.031250,18.375000,17.906250,18.296875,10.559754,80194400
1997-04-29,18.640625,18.765625,18.500000,18.750000,10.824970,84341600
1997-04-30,18.687500,19.187500,18.671875,19.140625,11.050489,122580000
1997-05-01,19.171875,19.359375,18.984375,19.218750,11.095592,96868000
1997-05-02,19.343750,19.703125,19.250000,19.703125,11.375233,77264000
1997-05-05,19.812500,20.312500,19.695313,20.312500,11.727049,104702400
1997-05-06,20.078125,20.125000,19.671875,19.750000,11.402297,103409600
1997-05-07,19.500000,20.000000,19.468750,19.484375,11.248946,81708000
1997-05-08,19.390625,20.044922,19.375000,19.843750,11.456429,99770400
1997-05-09,20.109375,20.187500,19.718750,19.937500,11.510549,93159200
1997-05-12,20.015625,20.062500,19.765625,19.890625,11.483482,68047200
1997-05-13,19.750000,19.812500,18.875000,19.046875,10.996362,153694400
1997-05-14,18.687500,19.109375,18.265625,19.093750,11.023427,192022400
1997-05-15,19.203125,19.828125,19.109375,19.765625,11.411323,92104800
1997-05-16,19.593750,19.757813,19.375000,19.390625,11.194818,85354400
1997-05-19,19.406250,19.593750,19.125000,19.343750,11.167751,53624000
1997-05-20,19.437500,20.140625,19.437500,20.125000,11.618802,94090400
1997-05-21,20.437500,20.640625,20.250000,20.312500,11.727049,105252800
1997-05-22,20.343750,20.468750,19.968750,20.171875,11.645863,71460000
1997-05-23,20.343750,20.500000,20.187500,20.398438,11.776662,43351200
1997-05-27,20.421875,21.171875,20.312500,21.164063,12.218681,106044800
1997-05-28,21.210938,21.218750,20.687500,20.890625,12.060818,110245600
1997-05-29,20.921875,20.935547,20.359375,20.470703,11.818391,93404800
1997-05-30,17.812500,19.203125,17.500000,18.937500,10.933216,459014400
1997-06-02,19.250000,19.328125,18.640625,18.718750,10.806924,186443200
1997-06-03,18.562500,18.562500,18.103516,18.125000,10.464133,178820800
1997-06-04,18.218750,18.500000,17.656250,17.812500,10.283723,173323200
1997-06-05,18.046875,18.185547,17.828125,17.892578,10.329950,112872000
1997-06-06,17.984375,18.359375,17.875000,18.250000,10.536297,85673600
1997-06-09,18.484375,18.718750,18.484375,18.656250,10.770845,95966400
1997-06-10,18.554688,18.625000,18.078125,18.148438,10.477665,109618400
1997-06-11,18.156250,18.484375,17.765625,18.437500,10.644554,104075200
1997-06-12,17.875000,18.187500,17.750000,17.957031,10.367158,147144800
1997-06-13,17.984375,18.375000,17.781250,18.093750,10.446092,120024800
1997-06-16,18.203125,18.421875,18.078125,18.406250,10.626509,54288800
1997-06-17,18.414063,18.765625,18.312500,18.710938,10.802419,84719200
1997-06-18,18.429688,18.562500,18.257813,18.320313,10.576898,77522400
1997-06-19,18.312500,18.437500,18.093750,18.304688,10.567879,67169600
1997-06-20,18.296875,18.585938,18.250000,18.343750,10.590427,70870400
1997-06-23,18.250000,18.406250,18.140625,18.148438,10.477665,55217600
1997-06-24,18.312500,18.570313,18.148438,18.500000,10.680634,59868800
1997-06-25,18.593750,18.609375,18.234375,18.335938,10.585917,71621600
1997-06-26,18.171875,18.328125,17.953125,17.960938,10.369412,89320800
1997-06-27,18.125000,18.140625,17.750000,17.781250,10.265680,83198400
1997-06-30,17.828125,17.945313,17.593750,17.726563,10.234102,73996800
1997-07-01,17.750000,17.765625,17.328125,17.382813,10.035644,120094400
1997-07-02,17.500000,17.890625,17.375000,17.875000,10.319798,126900000
1997-07-03,18.078125,18.164063,17.875000,18.117188,10.459622,69645600
1997-07-07,18.210938,18.625000,18.171875,18.421875,10.635527,81052800
1997-07-08,18.476563,18.796875,18.281250,18.703125,10.797895,88640800
1997-07-09,18.875000,19.320313,18.875000,19.078125,11.014407,134427200
1997-07-10,19.062500,19.187500,18.718750,18.765625,10.833991,104671200
1997-07-11,18.812500,19.250000,18.734375,19.226563,11.100099,88641600
1997-07-14,19.312500,19.746094,19.187500,19.687500,11.366218,91014800
1997-07-15,20.187500,20.484375,19.921875,20.226563,11.677437,137650400
1997-07-16,21.593750,22.218750,21.187500,22.093750,12.755422,188827600
1997-07-17,22.062500,22.421875,21.531250,21.953125,12.674231,102946400
1997-07-18,21.687500,21.906250,21.187500,21.609375,12.475779,89768400
1997-07-21,21.546875,21.625000,21.140625,21.421875,12.367523,57112400
1997-07-22,21.390625,22.234375,21.347656,22.187500,12.809541,63344000
1997-07-23,22.406250,22.687500,22.250000,22.328125,12.890732,66578000
1997-07-24,22.250000,22.656250,22.093750,22.437500,12.953876,48846000
1997-07-25,22.437500,22.781250,22.093750,22.296875,12.872690,49560000
1997-07-28,22.312500,22.437500,21.984375,22.140625,12.782479,31066400
1997-07-29,21.906250,22.125000,21.718750,22.031250,12.719336,38321200
1997-07-30,21.875000,22.593750,21.812500,22.343750,12.904145,42040800
1997-07-31,22.546875,23.031250,22.296875,22.953125,13.256077,71150800
1997-08-01,23.187500,23.578125,22.625000,23.406250,13.517772,87386800
1997-08-04,23.375000,24.250000,23.218750,24.187500,13.968964,69578400
1997-08-05,24.421875,25.031250,24.218750,24.921875,14.393087,86284400
1997-08-06,25.078125,25.500000,24.609375,25.015625,14.447235,74238000
1997-08-07,25.375000,25.453125,25.000000,25.015625,14.447235,62813600
1997-08-08,24.593750,24.941406,23.968750,24.453125,14.122371,83373600
1997-08-11,24.312500,24.468750,23.437500,24.031250,13.878729,73399600
1997-08-12,24.281250,24.656250,23.750000,23.828125,13.761411,47946800
1997-08-13,24.312500,24.531250,23.562500,24.093750,13.914813,63879200
1997-08-14,24.218750,24.312500,23.765625,23.968750,13.842628,48156400
1997-08-15,23.843750,23.937500,23.000000,23.031250,13.301191,66631600
1997-08-18,22.937500,23.687500,22.468750,23.640625,13.653128,80085600
1997-08-19,24.000000,24.562500,23.839844,24.476563,14.135913,68073600
1997-08-20,24.625000,25.187500,24.343750,25.125000,14.510392,62654800
1997-08-21,25.218750,25.218750,24.421875,24.593750,14.203584,62813200
1997-08-22,22.937500,24.062500,22.921875,24.046875,13.887751,120192400
1997-08-25,23.890625,24.156250,23.375000,23.546875,13.598981,65676400
1997-08-26,23.375000,23.562500,23.140625,23.171875,13.382413,46042800
1997-08-27,23.015625,23.531250,22.968750,23.515625,13.580933,44534400
1997-08-28,23.093750,23.562500,22.765625,23.093750,13.337294,58621600
1997-08-29,22.937500,23.343750,22.875000,23.031250,13.301191,38895600
1997-09-02,23.281250,23.875000,23.250000,23.765625,13.725320,50916400
1997-09-03,23.750000,24.000000,23.437500,23.453125,13.544840,46066400
1997-09-04,23.437500,23.968750,23.375000,23.656250,13.662153,46934400
1997-09-05,23.937500,24.062500,23.593750,23.640625,13.653128,39409200
1997-09-08,23.921875,24.203125,23.812500,23.984375,13.851650,40360400
1997-09-09,24.046875,24.453125,24.000000,24.437500,14.113337,56717600
1997-09-10,24.343750,24.542969,23.875000,23.875000,13.788486,55259200
1997-09-11,23.718750,24.000000,23.312500,23.812500,13.752391,51296000
1997-09-12,23.546875,23.687500,23.375000,23.562500,13.608007,42529600
1997-09-15,23.546875,23.859375,23.000000,23.015625,13.292170,33224000
1997-09-16,23.250000,24.093750,23.125000,23.953125,13.833609,59700400
1997-09-17,24.281250,24.437500,23.750000,23.914063,13.811048,70784000
1997-09-18,24.015625,24.375000,23.718750,23.750000,13.716297,37023200
1997-09-19,23.812500,23.906250,23.703125,23.859375,13.779462,45282400
1997-09-22,23.890625,24.421875,23.843750,24.093750,13.914813,43994000
1997-09-23,24.218750,24.812500,24.156250,24.781250,14.311876,57432000
1997-09-24,24.750000,24.781250,23.843750,23.906250,13.806533,60664800
1997-09-25,23.687500,24.046875,23.250000,23.281250,13.445578,54458400
1997-09-26,23.531250,23.531250,23.218750,23.265625,13.436552,52354800
1997-09-29,23.421875,24.000000,23.343750,23.843750,13.770446,27963200
1997-09-30,23.718750,23.750000,23.062500,23.078125,13.328267,62021200
1997-10-01,23.187500,23.343750,22.656250,23.312500,13.463628,74075600
1997-10-02,23.390625,23.453125,22.921875,23.281250,13.445578,28330400
1997-10-03,23.687500,23.687500,23.062500,23.328125,13.472654,43604000
1997-10-06,23.531250,23.687500,23.296875,23.375000,13.499721,39713600
1997-10-07,23.531250,23.906250,23.406250,23.812500,13.752391,42537600
1997-10-08,23.625000,23.750000,23.390625,23.640625,13.653128,48621600
1997-10-09,23.531250,23.812500,23.406250,23.671875,13.671182,42205600
1997-10-10,23.531250,23.558594,23.250000,23.250000,13.427530,39668000
1997-10-13,23.375000,23.406250,22.937500,23.140625,13.364365,46409600
1997-10-14,23.156250,23.250000,22.515625,22.953125,13.256077,87709200
1997-10-15,21.390625,21.812500,21.375000,21.671875,12.516121,265154400
1997-10-16,21.875000,21.890625,21.156250,21.343750,12.326617,90182000
1997-10-17,21.156250,21.281250,20.468750,20.750000,11.983715,98338400
1997-10-20,21.062500,21.281250,20.781250,21.015625,12.137116,74026800
1997-10-21,21.484375,21.484375,21.218750,21.281250,12.290525,60264800
1997-10-22,21.468750,21.531250,20.968750,20.984375,12.119074,50656400
1997-10-23,20.500000,20.906250,20.187500,20.468750,11.821277,93489600
1997-10-24,20.812500,20.875000,19.562500,20.000000,11.550561,122778800
1997-10-27,19.660156,19.937500,18.484375,18.687500,10.792556,105164000
1997-10-28,19.921875,21.687500,17.312500,21.250000,12.272475,207800400
1997-10-29,20.781250,20.812500,19.812500,20.062500,11.590752,131943200
1997-10-30,19.437500,19.750000,18.906250,18.937500,10.940800,106263200
1997-10-31,19.562500,19.593750,19.062500,19.250000,11.121345,87862000
1997-11-03,19.609375,19.750000,19.402344,19.625000,11.337996,66579600
1997-11-04,19.656250,19.875000,18.781250,18.984375,10.967878,99530800
1997-11-05,19.250000,19.250000,18.593750,18.656250,10.778312,101704800
1997-11-06,18.734375,18.734375,18.234375,18.375000,10.615824,91430800
1997-11-07,18.078125,19.500000,18.003906,19.359375,11.184534,159223600
1997-11-10,19.328125,19.562500,18.722656,18.781250,10.850527,79038800
1997-11-11,18.781250,19.343750,18.750000,19.062500,11.013020,41917600
1997-11-12,18.968750,19.500000,18.687500,18.734375,10.823454,80271200
1997-11-13,19.015625,19.500000,18.687500,19.484375,11.256748,71534400
1997-11-14,19.578125,19.781250,19.218750,19.687500,11.374100,51246800
1997-11-17,20.000000,20.281250,19.875000,20.109375,11.617832,56116800
1997-11-18,20.062500,20.156250,19.640625,19.687500,11.374100,44351600
1997-11-19,19.656250,19.953125,19.546875,19.765625,11.419239,43050000
1997-11-20,19.875000,20.343750,19.687500,20.218750,11.681019,53910800
1997-11-21,20.437500,20.437500,19.921875,20.062500,11.590752,57960800
1997-11-24,19.921875,20.218750,19.531250,19.531250,11.283833,56716000
1997-11-25,19.515625,19.531250,19.000000,19.109375,11.040098,70640800
1997-11-26,19.203125,19.375000,19.093750,19.156250,11.067181,33229600
1997-11-28,19.218750,19.468750,19.062500,19.406250,11.211616,13943200
1997-12-01,19.625000,20.437500,19.546875,20.375000,11.771294,69122000
1997-12-02,20.234375,20.250000,19.285156,19.515625,11.274797,68329600
1997-12-03,19.437500,19.796875,19.031250,19.625000,11.337996,55119600
1997-12-04,19.750000,19.781250,19.000000,19.171875,11.076211,82224000
1997-12-05,19.156250,19.562500,19.093750,19.390625,11.202583,53776400
1997-12-08,19.531250,19.796875,19.390625,19.609375,11.328967,40209600
1997-12-09,19.500000,19.656250,18.863281,18.906250,10.922749,64254800
1997-12-10,18.765625,18.875000,18.218750,18.671875,10.787337,81685200
1997-12-11,18.265625,18.437500,17.937500,17.953125,10.372096,90031600
1997-12-12,18.062500,18.187500,17.515625,17.625000,10.182531,78581200
1997-12-15,17.562500,18.453125,17.281250,18.031250,10.417233,108536400
1997-12-16,18.218750,18.421875,17.625000,17.796875,10.281826,61343200
1997-12-17,18.109375,18.156250,17.328125,17.375000,10.038099,77272800
1997-12-18,17.468750,17.500000,16.968750,17.281250,9.983932,93845600
1997-12-19,17.000000,17.531250,16.843750,17.500000,10.110312,109067600
1997-12-22,18.187500,18.359375,17.750000,17.859375,10.317932,75592000
1997-12-23,17.859375,18.183594,17.503906,17.546875,10.137394,44389200
1997-12-24,17.765625,17.835938,17.472656,17.562500,10.146422,22021600
1997-12-26,17.593750,17.765625,17.500000,17.718750,10.236694,14815600
1997-12-29,17.906250,17.968750,17.562500,17.703125,10.227667,40644000
1997-12-30,17.781250,18.031250,17.765625,17.921875,10.354041,41157200
1997-12-31,17.937500,17.953125,17.531250,17.562500,10.146422,42123600
1998-01-02,17.671875,18.156250,17.625000,18.156250,10.489449,40927200
1998-01-05,18.265625,18.785156,18.000000,18.625000,10.760261,78368400
1998-01-06,18.468750,18.578125,18.171875,18.281250,10.561665,48313600
1998-01-07,18.187500,18.406250,17.890625,18.187500,10.507500,55380800
1998-01-08,18.062500,18.703125,18.031250,18.578125,10.733179,75730400
1998-01-09,18.640625,18.750000,17.808594,17.968750,10.381124,88028800
1998-01-12,17.703125,18.921875,17.671875,18.906250,10.922749,123747600
1998-01-13,19.093750,19.312500,19.062500,19.234375,11.112312,97348000
1998-01-14,19.250000,19.265625,18.593750,18.859375,10.895671,123962000
1998-01-15,18.718750,19.093750,18.656250,18.828125,10.877612,53458400
1998-01-16,18.953125,18.968750,18.656250,18.703125,10.805394,59281200
1998-01-20,18.781250,19.078125,18.718750,19.062500,11.013020,49972000
1998-01-21,18.859375,19.421875,18.843750,19.171875,11.076211,69415200
1998-01-22,19.000000,19.375000,18.984375,19.125000,11.049121,49898000
1998-01-23,19.218750,19.468750,19.125000,19.296875,11.148423,56184800
1998-01-26,19.250000,19.500000,19.250000,19.421875,11.220641,44695200
1998-01-27,19.468750,19.890625,19.343750,19.796875,11.437284,58713200
1998-01-28,19.937500,20.359375,19.875000,20.218750,11.685447,67063600
1998-01-29,20.078125,20.718750,20.062500,20.500000,11.847994,72366400
1998-01-30,20.625000,20.687500,20.218750,20.250000,11.703509,45384000
1998-02-02,20.625000,20.902344,20.546875,20.765625,12.001513,62426000
1998-02-03,21.000000,21.781250,20.906250,21.578125,12.471101,99884400
1998-02-04,21.531250,22.078125,21.406250,21.890625,12.651714,75391600
1998-02-05,22.187500,22.515625,21.531250,21.625000,12.498188,97320800
1998-02-06,21.437500,22.000000,21.406250,21.886719,12.649449,52042800
1998-02-09,21.859375,21.968750,21.359375,21.453125,12.398857,45804400
1998-02-10,21.359375,21.953125,21.265625,21.562500,12.462073,59575200
1998-02-11,21.421875,21.515625,21.062500,21.265625,12.290489,64918000
1998-02-12,20.968750,21.312500,20.687500,21.250000,12.281468,70388800
1998-02-13,21.093750,21.234375,20.953125,20.953125,12.109880,39093600
1998-02-17,21.156250,21.234375,20.984375,21.156250,12.227275,41481600
1998-02-18,21.093750,21.750000,21.062500,21.734375,12.561406,65802800
1998-02-19,22.250000,22.781250,22.031250,22.640625,13.085174,136295200
1998-02-20,22.812500,23.093750,22.625000,22.953125,13.265778,98482000
1998-02-23,23.250000,23.656250,23.093750,23.546875,13.608943,68921200
1998-02-24,23.531250,23.906250,23.062500,23.093750,13.347059,75785200
1998-02-25,23.171875,23.593750,23.156250,23.500000,13.581843,49980000
1998-02-26,23.437500,23.515625,23.062500,23.078125,13.338025,55918800
1998-02-27,22.984375,23.093750,22.375000,22.421875,12.958745,73563600
1998-03-02,22.453125,22.843750,21.875000,21.906250,12.660738,71733600
1998-03-03,21.484375,21.578125,21.031250,21.328125,12.326610,116639200
1998-03-04,21.234375,21.734375,21.203125,21.609375,12.489169,54200000
1998-03-05,18.765625,19.343750,18.750000,18.890625,10.917858,369330400
1998-03-06,19.343750,19.562500,19.031250,19.531250,11.288108,128355600
1998-03-09,19.562500,19.593750,18.734375,18.765625,10.845613,107076800
1998-03-10,19.125000,19.125000,18.734375,18.875000,10.908825,68406000
1998-03-11,19.140625,19.156250,18.765625,18.968750,10.963006,56479200
1998-03-12,19.031250,19.171875,18.828125,19.093750,11.035249,39483600
1998-03-13,19.250000,19.375000,19.140625,19.156250,11.071373,33584400
1998-03-16,19.265625,19.468750,19.250000,19.421875,11.224895,36159600
1998-03-17,19.375000,19.421875,18.906250,19.187500,11.089437,55440400
1998-03-18,18.984375,19.359375,18.968750,19.250000,11.125557,32528000
1998-03-19,19.343750,19.484375,19.187500,19.328125,11.170709,34558000
1998-03-20,19.375000,19.375000,18.828125,18.937500,10.944948,64090800
1998-03-23,18.875000,18.875000,18.609375,18.765625,10.845613,73635600
1998-03-24,18.796875,18.968750,18.500000,18.609375,10.755312,62888800
1998-03-25,18.968750,19.109375,18.812500,19.015625,10.990101,66587600
1998-03-26,19.234375,19.562500,19.187500,19.546875,11.297134,55606400
1998-03-27,19.578125,19.890625,19.562500,19.718750,11.396473,72785200
1998-03-30,19.656250,19.687500,19.281250,19.343750,11.179736,44500400
1998-03-31,19.171875,19.562500,19.156250,19.515625,11.279070,57452000
1998-04-01,19.375000,19.484375,19.109375,19.375000,11.197805,60100800
1998-04-02,19.234375,19.375000,19.015625,19.093750,11.035249,44330800
1998-04-03,19.156250,19.468750,19.031250,19.187500,11.089437,74411200
1998-04-06,19.046875,19.062500,18.468750,18.468750,10.674033,71554000
1998-04-07,18.500000,18.593750,18.031250,18.156250,10.493424,73555200
1998-04-08,18.250000,18.359375,17.828125,18.140625,10.484397,80134000
1998-04-09,18.531250,18.671875,18.359375,18.437500,10.655973,58564000
1998-04-13,18.468750,19.125000,18.375000,19.062500,11.017193,63446000
1998-04-14,18.906250,19.234375,18.765625,19.000000,10.981071,69982000
1998-04-15,19.546875,19.875000,18.687500,18.718750,10.818521,142813200
1998-04-16,18.359375,18.718750,18.316406,18.593750,10.746279,72342800
1998-04-17,18.515625,18.828125,18.484375,18.796875,10.863672,45112800
1998-04-20,18.734375,19.156250,18.718750,19.125000,11.053310,40400400
1998-04-21,19.437500,19.750000,19.406250,19.734375,11.405501,93195600
1998-04-22,19.812500,21.125000,19.781250,21.015625,12.146006,151875200
1998-04-23,20.812500,21.265625,20.515625,20.812500,12.028607,98472000
1998-04-24,20.468750,20.843750,20.312500,20.515625,11.857021,68476800
1998-04-27,20.062500,20.343750,19.687500,20.000000,11.559018,83156000
1998-04-28,20.187500,20.343750,19.562500,19.828125,11.459686,61831600
1998-04-29,19.875000,20.125000,19.687500,20.031250,11.581459,41810400
1998-04-30,20.156250,20.390625,19.843750,20.203125,11.680831,50554000
1998-05-01,20.234375,20.625000,20.031250,20.531250,11.870543,45786400
1998-05-04,20.562500,20.875000,20.312500,20.500000,11.852480,36578000
1998-05-05,20.437500,20.687500,20.390625,20.468750,11.834408,34794800
1998-05-06,20.546875,20.562500,20.187500,20.343750,11.762147,32992800
1998-05-07,20.359375,20.562500,20.171875,20.250000,11.707940,39124400
1998-05-08,20.156250,21.046875,20.140625,21.015625,12.150599,68384800
1998-05-11,20.968750,21.218750,20.625000,20.625000,11.924752,47877600
1998-05-12,20.609375,21.171875,20.515625,21.140625,12.222873,48472800
1998-05-13,21.156250,21.328125,20.937500,21.203125,12.259005,52413200
1998-05-14,20.953125,21.359375,20.859375,21.140625,12.222873,56047600
1998-05-15,20.796875,20.812500,19.968750,20.078125,11.608565,98584000
1998-05-18,20.000000,20.328125,19.593750,19.843750,11.473060,44609200
1998-05-19,19.921875,20.171875,19.765625,19.890625,11.500152,36790800
1998-05-20,19.812500,19.843750,19.125000,19.250000,11.129766,69038000
1998-05-21,19.078125,19.140625,18.453125,18.531250,10.714209,95151600
1998-05-22,18.687500,18.687500,18.484375,18.578125,10.741314,41110800
1998-05-26,18.859375,18.968750,18.484375,18.671875,10.795508,51538000
1998-05-27,18.375000,18.609375,18.218750,18.578125,10.741314,65520000
1998-05-28,18.406250,18.718750,18.281250,18.375000,10.623869,45670800
1998-05-29,18.406250,18.500000,17.812500,17.859375,10.325747,77225200
1998-06-01,17.281250,17.343750,16.906250,17.000000,9.828884,108380000
1998-06-02,17.250000,17.359375,17.046875,17.312500,10.009562,72040400
1998-06-03,17.531250,17.671875,16.414063,16.484375,9.530766,104560000
1998-06-04,16.906250,17.250000,16.703125,17.046875,9.855987,82716000
1998-06-05,17.296875,17.484375,16.937500,17.453125,10.090867,59046000
1998-06-08,17.484375,17.500000,16.937500,17.328125,10.018595,70268800
1998-06-09,17.296875,17.593750,17.156250,17.546875,10.145071,51892800
1998-06-10,17.453125,17.562500,17.078125,17.140625,9.910192,48955600
1998-06-11,17.203125,17.343750,17.031250,17.140625,9.910192,43135600
1998-06-12,17.109375,17.125000,16.484375,17.109375,9.892123,72079600
1998-06-15,16.812500,17.187500,16.703125,16.718750,9.666277,53234000
1998-06-16,16.937500,17.468750,16.781250,17.453125,10.090867,68256000
1998-06-17,17.468750,17.734375,17.156250,17.312500,10.009562,69139200
1998-06-18,17.281250,17.515625,17.062500,17.421875,10.072800,41916400
1998-06-19,17.656250,17.660156,17.187500,17.500000,10.117969,68891600
1998-06-22,17.468750,18.593750,17.421875,18.468750,10.678073,80072000
1998-06-23,18.687500,18.937500,18.578125,18.812500,10.876814,75155200
1998-06-24,18.765625,19.375000,18.316406,19.343750,11.183969,76740400
1998-06-25,19.312500,19.406250,18.781250,18.906250,10.931020,55333600
1998-06-26,18.890625,19.281250,18.750000,19.093750,11.039427,42892800
1998-06-29,19.218750,19.312500,18.687500,18.953125,10.958124,44950000
1998-06-30,18.703125,18.843750,18.375000,18.531250,10.714209,50669200
1998-07-01,18.671875,18.843750,18.109375,18.796875,10.867782,69999600
1998-07-02,18.640625,18.781250,18.296875,18.312500,10.587733,40194000
1998-07-06,18.140625,18.484375,18.062500,18.371094,10.621615,35581600
1998-07-07,18.281250,18.828125,18.140625,18.781250,10.858747,54239600
1998-07-08,18.906250,19.578125,18.890625,19.578125,11.319476,87268000
1998-07-09,19.390625,20.093750,19.328125,19.937500,11.527261,96395200
1998-07-10,19.875000,20.125000,19.562500,19.937500,11.527261,57320000
1998-07-13,19.937500,20.625000,19.875000,20.593750,11.906680,77118400
1998-07-14,20.671875,20.843750,20.093750,20.171875,11.662766,88694000
1998-07-15,20.277344,21.250000,20.218750,21.062500,12.177695,168073200
1998-07-16,21.000000,21.218750,20.750000,21.062500,12.177695,67307200
1998-07-17,20.968750,20.984375,20.609375,20.781250,12.015088,50119200
1998-07-20,20.593750,20.765625,20.390625,20.437500,11.816340,37541600
1998-07-21,20.343750,21.203125,20.296875,20.406250,11.798273,79948000
1998-07-22,20.156250,20.750000,20.156250,20.593750,11.906680,65818400
1998-07-23,20.421875,21.234375,20.359375,20.640625,11.933782,85404000
1998-07-24,20.687500,21.000000,20.406250,20.765625,12.006060,58984800
1998-07-27,20.562500,21.531250,20.437500,21.515625,12.439686,84463600
1998-07-28,21.703125,22.062500,21.375000,21.406250,12.376448,118007600
1998-07-29,21.593750,21.703125,21.109375,21.156250,12.231900,57039600
1998-07-30,21.421875,21.937500,21.250000,21.906250,12.665530,58014400
1998-07-31,21.828125,21.968750,21.062500,21.109375,12.204797,48032800
1998-08-03,20.906250,21.531250,20.781250,21.203125,12.259005,55863600
1998-08-04,21.343750,21.500000,20.406250,20.484375,11.843447,77434000
1998-08-05,20.515625,21.144531,20.281250,21.031250,12.164089,91450400
1998-08-06,20.750000,21.890625,20.750000,21.750000,12.579795,94552800
1998-08-07,21.968750,22.234375,21.593750,21.671875,12.534616,81810000
1998-08-10,21.562500,21.937500,21.421875,21.656250,12.525576,49170800
1998-08-11,21.062500,21.343750,20.953125,21.140625,12.227347,72920000
1998-08-12,21.375000,21.500000,21.093750,21.406250,12.380980,55206000
1998-08-13,21.468750,21.750000,21.125000,21.312500,12.326747,65314000
1998-08-14,21.484375,21.687500,21.390625,21.546875,12.462313,62301600
1998-08-17,21.437500,22.437500,21.437500,22.390625,12.950319,95816400
1998-08-18,22.359375,23.156250,22.343750,22.859375,13.221437,119604800
1998-08-19,22.984375,23.062500,22.312500,22.390625,12.950319,67748800
1998-08-20,21.750000,22.062500,21.343750,21.500000,12.435202,134286800
1998-08-21,21.140625,21.421875,20.593750,21.234375,12.281569,116136000
1998-08-24,21.296875,21.621094,20.867188,21.156250,12.236380,84328800
1998-08-25,21.375000,21.468750,20.921875,21.105469,12.207018,52442400
1998-08-26,20.671875,21.125000,20.546875,20.750000,12.001413,52515200
1998-08-27,20.343750,20.515625,19.187500,19.937500,11.531481,133454800
1998-08-28,19.593750,20.140625,18.937500,19.250000,11.133843,94445200
1998-08-31,19.218750,19.359375,17.734375,17.796875,10.293380,104269200
1998-09-01,17.734375,19.187500,17.437500,19.000000,10.989248,109021200
1998-09-02,19.078125,19.484375,18.515625,18.718750,10.826578,84881200
1998-09-03,18.765625,19.687500,18.640625,19.187500,11.097694,107758800
1998-09-04,19.421875,19.718750,19.031250,19.562500,11.314590,64649200
1998-09-08,20.296875,20.500000,19.843750,20.476563,11.843265,83092800
1998-09-09,20.703125,21.156250,20.281250,20.312500,11.748376,94456000
1998-09-10,19.937500,20.156250,19.359375,19.765625,11.432072,76448800
1998-09-11,20.812500,21.265625,20.500000,21.234375,12.281569,150086000
1998-09-14,21.187500,21.640625,21.140625,21.453125,12.408091,67960000
1998-09-15,21.250000,21.531250,21.140625,21.484375,12.426167,47313200
1998-09-16,21.515625,21.703125,20.921875,21.265625,12.299644,45172000
1998-09-17,20.718750,21.062500,20.593750,20.750000,12.001413,56430800
1998-09-18,20.796875,20.875000,20.500000,20.750000,12.001413,50604800
1998-09-21,20.312500,21.156250,20.156250,21.156250,12.236380,39437600
1998-09-22,21.265625,21.312500,20.843750,20.890625,12.082751,40890800
1998-09-23,21.031250,21.765625,20.968750,21.765625,12.588835,67808400
1998-09-24,21.687500,22.031250,21.093750,21.328125,12.335793,62723200
1998-09-25,21.156250,22.187500,21.000000,22.078125,12.769579,69451200
1998-09-28,22.109375,22.250000,21.546875,21.750000,12.579795,60137200
1998-09-29,21.843750,22.156250,21.687500,22.125000,12.796690,52740000
1998-09-30,21.828125,22.000000,21.406250,21.437500,12.399052,45350000
1998-10-01,21.062500,21.359375,20.515625,20.859375,12.064678,61390000
1998-10-02,20.703125,21.250000,20.312500,20.968750,12.127940,59275600
1998-10-05,20.640625,20.921875,19.453125,20.140625,11.648964,78511200
1998-10-06,20.640625,20.812500,19.640625,19.906250,11.513412,82609600
1998-10-07,19.718750,20.281250,19.625000,19.765625,11.432072,82892800
1998-10-08,19.203125,20.093750,18.953125,19.609375,11.341702,120596800
1998-10-09,19.921875,21.062500,19.843750,20.953125,12.118901,87274400
1998-10-12,21.218750,21.468750,21.062500,21.359375,12.353867,62548400
1998-10-13,21.125000,21.359375,20.484375,20.890625,12.082751,100670000
1998-10-14,20.687500,21.062500,20.531250,20.640625,11.938150,110875600
1998-10-15,20.578125,21.312500,20.375000,21.140625,12.227347,73935600
1998-10-16,21.296875,21.375000,20.890625,20.937500,12.109865,76712800
1998-10-19,20.781250,21.281250,20.656250,21.250000,12.290610,59394800
1998-10-20,21.437500,21.812500,21.125000,21.140625,12.227347,83388000
1998-10-21,21.296875,21.781250,21.156250,21.765625,12.588835,57402000
1998-10-22,21.546875,21.968750,21.390625,21.843750,12.634024,48283600
1998-10-23,21.640625,22.234375,21.593750,21.812500,12.615946,56905200
1998-10-26,21.765625,22.265625,21.625000,22.234375,12.859954,49700400
1998-10-27,22.359375,22.437500,21.812500,21.828125,12.624979,52743200
1998-10-28,21.703125,22.375000,21.687500,22.304688,12.900617,48941600
1998-10-29,22.156250,22.656250,22.140625,22.437500,12.977441,73024000
1998-10-30,22.500000,22.703125,22.281250,22.296875,12.896095,47807600
1998-11-02,22.437500,23.000000,22.390625,22.953125,13.275662,52581200
1998-11-03,22.796875,22.953125,22.421875,22.609375,13.076841,51115600
1998-11-04,22.906250,23.750000,22.765625,23.703125,13.715520,109783600
1998-11-05,23.500000,23.625000,23.312500,23.500000,13.597980,58649600
1998-11-06,23.453125,23.968750,23.390625,23.859375,13.805935,65113200
1998-11-09,23.718750,24.015625,23.359375,24.000000,13.887293,47542000
1998-11-10,24.093750,24.875000,23.921875,24.390625,14.113326,85904400
1998-11-11,25.437500,26.093750,25.406250,25.921875,14.999372,126148400
1998-11-12,25.656250,26.265625,25.343750,25.671875,14.854703,72308800
1998-11-13,25.343750,26.218750,25.343750,25.937500,15.008413,59891600
1998-11-16,26.296875,26.750000,26.265625,26.718750,15.460464,49532000
1998-11-17,26.562500,27.500000,26.406250,27.125000,15.695542,58458400
1998-11-18,27.093750,27.718750,27.062500,27.468750,15.894445,51899200
1998-11-19,27.703125,28.796875,27.687500,28.218750,16.328421,94157600
1998-11-20,28.468750,28.531250,27.765625,28.015625,16.210888,67536400
1998-11-23,27.968750,28.968750,27.640625,28.390625,16.427879,57492000
1998-11-24,28.125000,28.562500,27.593750,27.609375,15.975816,46309600
1998-11-25,27.750000,28.031250,26.937500,27.437500,15.876371,58885200
1998-11-27,27.328125,27.562500,27.250000,27.500000,15.912526,17278400
1998-11-30,27.671875,28.058594,26.875000,26.906250,15.568959,63109600
1998-12-01,26.453125,28.750000,26.421875,28.750000,16.635822,76924400
1998-12-02,28.484375,28.750000,27.843750,28.390625,16.427879,64597200
1998-12-03,28.390625,29.281250,27.218750,27.375000,15.840195,78229200
1998-12-04,28.312500,29.078125,28.281250,29.078125,16.825699,70552400
1998-12-07,29.156250,29.875000,29.093750,29.734375,17.205423,51056000
1998-12-08,30.062500,31.000000,29.796875,30.015625,17.368162,99456000
1998-12-09,30.312500,30.375000,29.578125,29.796875,17.241583,50258800
1998-12-10,29.640625,30.031250,28.562500,28.656250,16.581581,61700800
1998-12-11,28.625000,29.312500,28.375000,29.109375,16.843765,54904800
1998-12-14,28.625000,28.875000,27.796875,27.890625,16.138556,61902800
1998-12-15,28.218750,29.058594,28.000000,28.984375,16.771448,70154000
1998-12-16,29.125000,29.250000,28.343750,28.531250,16.509258,44630800
1998-12-17,28.718750,29.359375,28.687500,29.218750,16.907057,39876800
1998-12-18,29.953125,30.140625,29.718750,30.000000,17.359116,63221600
1998-12-21,30.125000,31.000000,29.984375,30.671875,17.747904,38856400
1998-12-22,30.593750,30.687500,29.562500,29.765625,17.223507,46193200
1998-12-23,31.250000,31.250000,30.343750,31.250000,18.082420,79884400
1998-12-24,31.203125,31.546875,30.890625,31.250000,18.082420,17430800
1998-12-28,31.421875,31.421875,30.500000,30.531250,17.666521,27864400
1998-12-29,30.531250,31.000000,30.093750,30.265625,17.512827,40452000
1998-12-30,30.125000,30.734375,29.765625,29.796875,17.241583,41480400
1998-12-31,29.937500,30.156250,29.562500,29.640625,17.151175,29049600
1999-01-04,29.984375,30.781250,29.921875,30.203125,17.476652,65404800
1999-01-05,30.125000,31.281250,30.000000,30.812500,17.829262,65518800
1999-01-06,31.468750,32.437500,31.062500,32.375000,18.733389,107730400
1999-01-07,31.906250,32.750000,31.875000,32.312500,18.697216,54466400
1999-01-08,32.781250,32.875000,32.031250,32.421875,18.760509,43911200
1999-01-11,33.453125,35.343750,32.718750,34.937500,20.216141,105812800
1999-01-12,35.562500,35.625000,33.625000,33.890625,19.610376,103578000
1999-01-13,32.828125,35.531250,32.750000,34.750000,20.107641,118809200
1999-01-14,35.000000,35.000000,33.375000,33.437500,19.348186,82390800
1999-01-15,33.562500,34.187500,33.500000,33.843750,19.583261,63951200
1999-01-19,34.359375,34.906250,33.750000,34.843750,20.161903,43302400
1999-01-20,35.218750,35.921875,34.406250,34.562500,19.999157,61501200
1999-01-21,34.250000,34.406250,33.062500,33.375000,19.312019,63926400
1999-01-22,32.687500,33.187500,32.125000,32.218750,18.642971,87440800
1999-01-25,32.468750,32.812500,31.640625,32.656250,18.896122,59519200
1999-01-26,33.218750,34.250000,32.906250,34.234375,19.809290,68130000
1999-01-27,34.156250,34.375000,33.156250,33.187500,19.203524,57336000
1999-01-28,34.281250,34.656250,33.750000,34.296875,19.845451,83802000
1999-01-29,34.468750,35.281250,34.093750,35.234375,20.387930,57248400
1999-02-01,35.171875,35.171875,34.250000,34.468750,19.944910,52246000
1999-02-02,34.500000,34.515625,33.187500,33.656250,19.474762,59669200
1999-02-03,33.375000,34.750000,33.203125,34.671875,20.071390,57020000
1999-02-04,34.187500,34.250000,32.500000,32.531250,18.832191,86413200
1999-02-05,32.937500,33.125000,30.671875,31.890625,18.461334,135059600
1999-02-08,32.468750,33.406250,31.843750,33.000000,19.103544,69630800
1999-02-09,32.890625,33.140625,31.187500,31.328125,18.135714,80440000
1999-02-10,31.359375,32.406250,31.015625,32.203125,18.642246,67522400
1999-02-11,32.406250,33.390625,31.953125,33.312500,19.284439,54106800
1999-02-12,32.812500,32.812500,31.437500,31.625000,18.307564,73194800
1999-02-16,32.296875,32.625000,31.281250,31.593750,18.289469,59492800
1999-02-17,30.984375,32.109375,30.906250,31.156250,18.036207,81443200
1999-02-18,31.500000,32.468750,31.187500,32.031250,18.542740,71698800
1999-02-19,32.093750,32.656250,31.843750,32.015625,18.533693,50430400
1999-02-22,31.937500,33.218750,31.343750,33.203125,19.221132,60588800
1999-02-23,33.062500,34.375000,32.875000,33.562500,19.429176,73702800
1999-02-24,33.484375,34.218750,32.562500,32.593750,18.868378,65650400
1999-02-25,32.250000,32.500000,31.265625,31.937500,18.488470,79470000
1999-02-26,30.968750,31.000000,29.718750,29.984375,17.357824,167201200
1999-03-01,29.703125,29.750000,28.671875,29.265625,16.941740,128595600
1999-03-02,28.906250,28.953125,27.390625,27.453125,15.892485,134460000
1999-03-03,28.218750,28.750000,27.500000,28.671875,16.598011,136544000
1999-03-04,28.953125,29.468750,27.593750,28.343750,16.408066,105008400
1999-03-05,29.062500,29.281250,28.062500,28.656250,16.588968,87876400
1999-03-08,29.437500,30.011719,29.250000,29.906250,17.312595,73882400
1999-03-09,29.796875,30.046875,28.687500,28.828125,16.688471,90112800
1999-03-10,29.234375,29.593750,28.812500,29.218750,16.914602,80239200
1999-03-11,29.484375,29.843750,29.031250,29.531250,17.095507,60116000
1999-03-12,29.718750,29.968750,29.250000,29.562500,17.113598,68498000
1999-03-15,29.718750,29.718750,29.187500,29.468750,17.059330,44557200
1999-03-16,29.609375,30.625000,29.468750,30.093750,17.421135,84968800
1999-03-17,30.187500,30.593750,29.906250,30.125000,17.439226,58679200
1999-03-18,30.453125,30.750000,30.156250,30.453125,17.629168,54057600
1999-03-19,30.984375,31.093750,29.726563,29.750000,17.222141,71022800
1999-03-22,29.781250,29.812500,28.750000,28.781250,16.661331,49174000
1999-03-23,28.890625,29.250000,28.437500,28.640625,16.579920,66840000
1999-03-24,28.687500,29.859375,28.562500,29.812500,17.258314,64180000
1999-03-25,30.046875,30.078125,29.187500,29.484375,17.068367,60403200
1999-03-26,29.500000,30.281250,29.156250,29.171875,16.887466,53682400
1999-03-29,29.390625,30.406250,29.031250,30.390625,17.592997,44410400
1999-03-30,30.171875,30.750000,30.156250,30.390625,17.592997,50729200
1999-03-31,30.468750,30.875000,29.687500,29.718750,17.204048,38569200
1999-04-01,29.984375,30.343750,29.718750,30.218750,17.493496,32888800
1999-04-05,30.468750,31.875000,30.437500,31.875000,18.452286,56909600
1999-04-06,31.687500,32.796875,31.500000,32.609375,18.877420,70669200
1999-04-07,32.859375,33.375000,32.125000,33.031250,19.121637,65404400
1999-04-08,33.000000,33.343750,32.109375,32.765625,18.967875,54526400
1999-04-09,33.093750,33.171875,32.515625,32.703125,18.931694,44679200
1999-04-12,30.812500,31.234375,30.000000,30.625000,17.728676,83342600
1999-04-13,31.468750,31.500000,29.906250,30.250000,17.511587,71036800
1999-04-14,30.687500,30.750000,28.125000,28.500000,16.498516,104478400
1999-04-15,29.250000,29.312500,28.250000,29.218750,16.914602,63876800
1999-04-16,28.937500,29.187500,28.226563,28.625000,16.570885,34904400
1999-04-19,28.562500,29.500000,27.500000,27.750000,16.064350,64349400
1999-04-20,28.125000,28.500000,27.750000,28.281250,16.371878,39453400
1999-04-21,28.781250,29.750000,28.062500,29.218750,16.914602,43047400
1999-04-22,30.000000,30.812500,29.750000,30.750000,17.801033,56996800
1999-04-23,30.968750,31.750000,30.500000,30.875000,17.873388,44717000
1999-04-26,31.343750,32.312500,31.250000,32.218750,18.651285,37821600
1999-04-27,32.031250,32.406250,31.031250,31.125000,18.018124,36775400
1999-04-28,31.218750,31.687500,30.437500,30.593750,17.710581,29094000
1999-04-29,30.750000,30.812500,29.937500,30.406250,17.602045,29336200
1999-04-30,30.781250,31.125000,29.656250,30.593750,17.710581,28045000
1999-05-03,30.593750,31.562500,30.468750,31.562500,18.271385,29665000
1999-05-04,31.406250,31.968750,30.781250,30.843750,17.855305,29221200
1999-05-05,30.843750,32.500000,30.312500,32.000000,18.533669,35256800
1999-05-06,31.750000,31.968750,29.250000,29.843750,17.284815,58030600
1999-05-07,30.343750,30.843750,29.812500,30.468750,17.646797,38797800
1999-05-10,30.562500,30.906250,30.062500,30.312500,17.556309,21220200
1999-05-11,30.593750,31.312500,30.343750,31.156250,18.044989,28584200
1999-05-12,31.093750,31.500000,30.312500,31.250000,18.099283,23681000
1999-05-13,31.468750,31.500000,30.000000,30.031250,17.393414,27664200
1999-05-14,29.687500,29.812500,28.718750,29.000000,16.796133,45267200
1999-05-17,28.781250,29.750000,28.593750,29.718750,17.212425,30004600
1999-05-18,29.906250,29.937500,29.031250,29.468750,17.067631,32767400
1999-05-19,29.531250,29.906250,28.875000,29.843750,17.284815,34605800
1999-05-20,29.968750,30.062500,28.812500,28.843750,16.705641,42619000
1999-05-21,28.859375,28.937500,28.218750,28.500000,16.506544,39350400
1999-05-24,28.625000,28.625000,27.750000,27.968750,16.198858,35671000
1999-05-25,28.156250,28.156250,26.375000,26.437500,15.311985,66201200
1999-05-26,26.875000,26.875000,25.500000,25.843750,14.968102,73240000
1999-05-27,26.125000,27.187500,25.875000,26.562500,15.384385,55010800
1999-05-28,26.812500,27.093750,26.250000,27.031250,15.655882,34955400
1999-06-01,26.906250,26.937500,25.062500,25.343750,14.678520,57058600
1999-06-02,25.750000,26.179688,25.187500,25.968750,15.040500,57670600
1999-06-03,26.250000,26.312500,25.156250,25.250000,14.624223,49020400
1999-06-04,25.781250,26.656250,25.687500,26.593750,15.402493,50203800
1999-06-07,26.968750,27.250000,26.562500,26.718750,15.474889,37754200
1999-06-08,26.625000,26.937500,25.750000,25.843750,14.968102,32770200
1999-06-09,26.312500,26.843750,26.000000,26.562500,15.384385,44114800
1999-06-10,26.750000,27.718750,26.687500,27.687500,16.035963,61884400
1999-06-11,28.062500,28.343750,27.125000,27.218750,15.764470,45783200
1999-06-14,27.406250,27.750000,27.000000,27.187500,15.746379,24989400
1999-06-15,27.375000,28.062500,27.343750,27.843750,16.126472,27586800
1999-06-16,28.750000,29.875000,28.625000,29.843750,17.284815,61416000
1999-06-17,28.625000,29.203125,28.437500,29.000000,16.796133,46763200
1999-06-18,27.937500,28.062500,27.187500,27.468750,15.909269,80073000
1999-06-21,27.875000,28.531250,27.718750,28.406250,16.452257,31147400
1999-06-22,27.875000,28.562500,27.531250,27.843750,16.126472,32863600
1999-06-23,27.937500,28.500000,27.750000,28.281250,16.379850,22939200
1999-06-24,28.187500,28.218750,27.500000,27.531250,15.945476,26697400
1999-06-25,27.750000,28.156250,27.437500,27.656250,16.017868,23760600
1999-06-28,27.781250,28.500000,27.656250,28.500000,16.506544,23692000
1999-06-29,28.500000,29.625000,28.343750,29.625000,17.158123,43264600
1999-06-30,29.593750,29.937500,28.281250,29.750000,17.230524,38437200
1999-07-01,29.875000,31.593750,29.625000,31.437500,18.207878,61648600
1999-07-02,31.406250,32.000000,31.375000,31.750000,18.388882,37455600
1999-07-06,32.437500,32.875000,31.843750,31.937500,18.497469,57441400
1999-07-07,32.093750,32.406250,31.687500,32.187500,18.642258,34634200
1999-07-08,31.906250,32.937500,31.812500,32.875000,19.040442,37003000
1999-07-09,32.812500,33.179688,32.187500,33.125000,19.185240,35534000
1999-07-12,33.187500,33.343750,32.500000,32.718750,18.949949,41699000
1999-07-13,32.437500,33.062500,32.250000,32.687500,18.931847,46768600
1999-07-14,33.437500,34.031250,32.804688,34.000000,19.692020,89826200
1999-07-15,34.250000,34.343750,33.625000,33.843750,19.601517,47663000
1999-07-16,34.000000,34.062500,33.500000,33.562500,19.438631,32286600
1999-07-19,33.562500,34.000000,33.500000,33.781250,19.565319,33173000
1999-07-20,33.593750,33.593750,32.312500,32.468750,18.805157,42724000
1999-07-21,32.593750,33.000000,32.281250,32.781250,18.986153,28579200
1999-07-22,32.562500,32.750000,31.875000,31.937500,18.497469,29924600
1999-07-23,32.156250,32.500000,31.562500,32.093750,18.587957,27393200
1999-07-26,31.437500,32.593750,31.375000,31.437500,18.207878,35694200
1999-07-27,32.312500,34.062500,32.281250,33.781250,19.565319,77952200
1999-07-28,33.718750,35.406250,33.500000,35.156250,20.361689,83384400
1999-07-29,34.406250,35.507813,34.125000,34.750000,20.126394,72512000
1999-07-30,35.062500,35.875000,34.500000,34.500000,19.981611,58118000
1999-08-02,34.937500,36.656250,34.750000,35.656250,20.651287,77483200
1999-08-03,36.156250,36.781250,35.250000,36.468750,21.121861,75450600
1999-08-04,36.468750,37.156250,36.312500,36.406250,21.094349,53272800
1999-08-05,35.968750,36.250000,34.750000,35.718750,20.695990,59293200
1999-08-06,35.375000,36.656250,35.250000,35.781250,20.732199,42893200
1999-08-09,35.937500,37.218750,35.312500,36.718750,21.275406,54494600
1999-08-10,36.468750,37.218750,35.781250,35.875000,20.786522,67205200
1999-08-11,36.968750,38.125000,36.781250,38.000000,22.017790,80989400
1999-08-12,37.718750,38.375000,37.531250,37.968750,21.999674,48030000
1999-08-13,38.468750,39.906250,38.468750,39.875000,23.104191,46873400
1999-08-16,39.625000,39.718750,38.812500,39.281250,22.760164,35343600
1999-08-17,39.656250,39.750000,38.750000,39.500000,22.886906,32726200
1999-08-18,39.218750,39.906250,39.031250,39.250000,22.742052,32524600
1999-08-19,38.750000,39.156250,38.406250,38.656250,22.398024,32120600
1999-08-20,38.968750,40.031250,38.500000,39.968750,23.158512,35718000
1999-08-23,40.250000,41.500000,39.968750,41.468750,24.027626,49839000
1999-08-24,41.156250,42.250000,41.125000,41.562500,24.081957,61735000
1999-08-25,41.375000,42.187500,40.687500,41.843750,24.244911,48070800
1999-08-26,41.718750,41.937500,40.437500,40.531250,23.484426,43461800
1999-08-27,41.187500,41.750000,40.906250,41.500000,24.045732,40881200
1999-08-30,41.531250,42.062500,40.562500,41.125000,23.828461,34043600
1999-08-31,41.156250,41.750000,40.156250,41.093750,23.810347,43185000
1999-09-01,41.843750,42.562500,41.593750,41.718750,24.172468,53947000
1999-09-02,41.125000,43.000000,41.000000,42.656250,24.715681,50979600
1999-09-03,43.531250,44.750000,43.500000,44.656250,25.874525,48828400
1999-09-07,44.500000,44.679688,43.625000,43.812500,25.385645,39605600
1999-09-08,43.500000,44.312500,42.781250,42.968750,24.896757,44545800
1999-09-09,43.156250,43.906250,42.750000,43.875000,25.421841,39662000
1999-09-10,43.906250,43.937500,42.937500,43.687500,25.313213,32576600
1999-09-13,43.281250,43.812500,42.031250,42.187500,24.444090,36046600
1999-09-14,42.187500,42.937500,42.031250,42.906250,24.860544,36912800
1999-09-15,43.312500,43.312500,41.375000,41.500000,24.045732,46949000
1999-09-16,41.187500,41.718750,40.187500,41.312500,23.937101,56585200
1999-09-17,41.281250,42.437500,41.093750,42.312500,24.516516,51575200
1999-09-20,42.343750,42.812500,41.781250,42.031250,24.353544,20707200
1999-09-21,41.875000,41.875000,40.968750,41.000000,23.756037,38608600
1999-09-22,41.156250,41.843750,40.687500,41.406250,23.991419,42055400
1999-09-23,41.562500,41.593750,38.250000,38.750000,22.452345,73686000
1999-09-24,37.593750,38.062500,36.312500,37.835938,21.922729,124564000
1999-09-27,38.343750,39.875000,37.875000,39.093750,22.651527,71235400
1999-09-28,39.000000,39.125000,37.625000,38.750000,22.452345,50034400
1999-09-29,38.750000,38.968750,37.437500,37.593750,21.782404,46331800
1999-09-30,37.593750,38.125000,36.687500,37.156250,21.528900,46111600
1999-10-01,37.125000,37.750000,36.781250,37.468750,21.709970,37753600
1999-10-04,37.093750,38.656250,36.812500,38.500000,22.307489,41334800
1999-10-05,38.812500,39.093750,37.500000,38.093750,22.072104,39542200
1999-10-06,38.437500,39.031250,38.062500,38.468750,22.289387,36667600
1999-10-07,38.406250,38.906250,37.343750,37.812500,21.909138,35291000
1999-10-08,37.937500,38.406250,37.406250,37.843750,21.927250,36361800
1999-10-11,38.093750,38.843750,38.031250,38.250000,22.162634,24459000
1999-10-12,39.156250,39.906250,37.875000,38.343750,22.216957,88521800
1999-10-13,36.312500,37.007813,35.687500,36.062500,20.895172,120722000
1999-10-14,36.195313,36.750000,35.250000,36.671875,21.248245,51861200
1999-10-15,36.062500,36.656250,35.406250,35.437500,20.533033,48653200
1999-10-18,35.281250,35.500000,33.531250,34.687500,20.098476,58185800
1999-10-19,34.812500,34.875000,32.500000,32.562500,18.867214,84401400
1999-10-20,33.750000,35.000000,33.531250,34.968750,20.261425,65099000
1999-10-21,34.218750,36.125000,33.937500,35.843750,20.768423,53021200
1999-10-22,36.437500,37.187500,36.218750,36.718750,21.275406,61746200
1999-10-25,36.500000,36.562500,35.406250,35.625000,20.641670,35013800
1999-10-26,37.125000,37.312500,35.625000,35.718750,20.695990,56708600
1999-10-27,35.343750,35.375000,33.968750,34.718750,20.116579,72186600
1999-10-28,35.562500,36.125000,35.062500,36.093750,20.913277,73409000
1999-10-29,37.968750,39.031250,37.843750,38.718750,22.434242,84593000
1999-11-01,38.812500,39.156250,37.968750,38.000000,22.017790,45868200
1999-11-02,38.531250,39.093750,38.281250,38.750000,22.452345,40676400
1999-11-03,39.187500,40.343750,38.875000,39.875000,23.113132,50480200
1999-11-04,40.218750,40.875000,40.093750,40.781250,23.638433,43687000
1999-11-05,41.187500,41.937500,40.906250,41.187500,23.873917,39674400
1999-11-08,40.781250,41.562500,40.375000,41.062500,23.801447,26942400
1999-11-09,41.125000,41.125000,39.687500,40.031250,23.203714,33702800
1999-11-10,39.500000,40.750000,39.125000,39.500000,22.895761,34175200
1999-11-11,39.906250,40.218750,39.062500,39.718750,23.022575,32186200
1999-11-12,39.562500,39.687500,37.250000,38.093750,22.080654,87515200
1999-11-15,38.093750,38.117188,37.000000,37.031250,21.464783,39333800
1999-11-16,37.250000,38.500000,36.812500,38.281250,22.189333,55737400
1999-11-17,38.531250,39.375000,37.250000,37.375000,21.664036,47086400
1999-11-18,37.843750,39.250000,37.820313,39.250000,22.750862,37706400
1999-11-19,39.000000,40.187500,38.875000,39.937500,23.149363,46497200
1999-11-22,40.437500,40.687500,39.437500,40.250000,23.330500,36870800
1999-11-23,40.328125,40.750000,39.000000,39.500000,22.895761,41043600
1999-11-24,39.968750,41.125000,39.562500,41.093750,23.819571,33626800
1999-11-26,41.000000,41.125000,40.093750,40.125000,23.258041,14182200
1999-11-29,40.125000,40.156250,39.125000,39.468750,22.877657,32651200
1999-11-30,39.218750,39.843750,38.281250,38.343750,22.225561,34865800
1999-12-01,38.031250,38.781250,37.500000,38.156250,22.116869,45556600
1999-12-02,37.812500,39.062500,37.750000,38.781250,22.479160,31118400
1999-12-03,39.500000,40.000000,39.250000,39.343750,22.805201,36542200
1999-12-06,39.406250,39.687500,38.593750,38.937500,22.569725,28640000
1999-12-07,39.125000,39.218750,38.156250,38.593750,22.370474,33654200
1999-12-08,38.218750,38.750000,37.000000,37.250000,21.591587,52680200
1999-12-09,37.812500,37.812500,36.062500,36.625000,21.229300,53826600
1999-12-10,36.750000,37.000000,35.812500,36.125000,20.939487,56234800
1999-12-13,35.625000,37.593750,35.281250,37.031250,21.464783,47804800
1999-12-14,37.312500,37.500000,36.187500,36.218750,20.993820,41743400
1999-12-15,36.101563,39.617188,36.062500,39.468750,22.877657,82046800
1999-12-16,39.875000,40.562500,39.687500,40.125000,23.258041,50160200
1999-12-17,40.687500,41.500000,40.250000,41.031250,23.783350,69469600
1999-12-20,41.437500,41.593750,39.562500,40.531250,23.493523,36251400
1999-12-21,40.281250,41.625000,40.000000,41.437500,24.018827,34670400
1999-12-22,41.531250,41.812500,40.812500,41.250000,23.910149,24926600
1999-12-23,41.687500,41.968750,41.250000,41.562500,24.091274,21641600
1999-12-27,41.718750,42.562500,41.312500,42.531250,24.652802,28611000
1999-12-28,42.218750,42.750000,41.437500,41.500000,24.055046,23457400
1999-12-29,41.312500,42.437500,41.218750,41.937500,24.308641,16024200
1999-12-30,42.156250,42.687500,41.375000,41.843750,24.254295,14885400
1999-12-31,41.906250,41.937500,40.968750,41.156250,23.855793,11572000
2000-01-03,41.632813,43.687500,41.625000,43.500000,25.214327,57710200
2000-01-04,42.718750,43.937500,41.125000,41.468750,24.036934,51019600
2000-01-05,41.500000,42.937500,40.250000,41.812500,24.236193,52389000
2000-01-06,40.875000,41.687500,39.093750,39.375000,22.823313,55171200
2000-01-07,38.750000,41.000000,38.687500,41.000000,23.765232,41096400
2000-01-10,42.875000,43.625000,42.062500,42.875000,24.852062,53619800
2000-01-11,44.281250,46.187500,44.140625,44.843750,25.993210,105481800
2000-01-12,45.437500,47.375000,44.625000,45.625000,26.446056,97326600
2000-01-13,46.343750,46.500000,44.656250,45.531250,26.391731,76104200
2000-01-14,49.250000,53.312500,49.125000,51.531250,29.869558,184405200
2000-01-18,50.148438,52.875000,50.125000,51.062500,29.597849,102100600
2000-01-19,50.500000,51.062500,49.937500,50.031250,29.000088,45568000
2000-01-20,49.875000,50.406250,47.718750,47.812500,27.714039,70002000
2000-01-21,48.000000,49.125000,47.812500,48.968750,28.384232,55558200
2000-01-24,51.117188,52.437500,49.125000,49.406250,28.637817,74832600
2000-01-25,49.687500,50.906250,48.718750,50.781250,29.434841,51382600
2000-01-26,50.375000,50.593750,48.187500,48.250000,27.967613,49306200
2000-01-27,49.687500,50.562500,47.750000,49.062500,28.438585,61482000
2000-01-28,48.625000,49.375000,46.531250,47.000000,27.243061,53922800
2000-01-31,46.812500,49.531250,46.437500,49.468750,28.674070,68453200
2000-02-01,49.187500,50.750000,48.312500,50.718750,29.398607,48051400
2000-02-02,50.500000,51.468750,49.843750,50.031250,29.000088,52080600
2000-02-03,50.843750,52.312500,50.375000,52.093750,30.204666,56126000
2000-02-04,52.187500,54.125000,52.125000,52.375000,30.367731,55953800
2000-02-07,52.468750,54.062500,52.062500,53.968750,31.291822,42810000
2000-02-08,54.406250,55.031250,54.000000,54.406250,31.545485,38026000
2000-02-09,54.062500,54.437500,52.250000,52.312500,30.331499,38615200
2000-02-10,52.187500,54.062500,51.593750,53.812500,31.201221,43539200
2000-02-11,53.625000,54.375000,52.625000,52.937500,30.693880,37756000
2000-02-14,53.156250,54.968750,52.820313,54.937500,31.853502,34374200
2000-02-15,54.968750,56.437500,52.625000,56.000000,32.469563,62771400
2000-02-16,55.687500,56.437500,53.500000,53.593750,31.074394,46050000
2000-02-17,54.437500,56.187500,53.937500,55.000000,31.889742,48669600
2000-02-18,55.000000,55.250000,52.593750,52.687500,30.548918,50370000
2000-02-22,52.437500,53.406250,50.781250,53.375000,30.947567,45793600
2000-02-23,52.656250,55.562500,52.156250,54.531250,31.617970,40842000
2000-02-24,56.218750,58.250000,55.125000,57.125000,33.121841,85347800
2000-02-25,56.937500,57.687500,56.406250,56.625000,32.831947,46299000
2000-02-28,55.812500,57.281250,54.125000,56.187500,32.578274,47422200
2000-02-29,56.593750,57.812500,55.656250,56.500000,32.759472,44414200
2000-03-01,56.437500,58.437500,56.250000,57.937500,33.592953,40813000
2000-03-02,57.687500,58.531250,57.062500,57.875000,33.556721,36469800
2000-03-03,58.500000,59.875000,57.812500,59.625000,34.571381,34285000
2000-03-06,59.000000,59.437500,58.343750,58.687500,34.027805,28032000
2000-03-07,58.906250,60.000000,57.593750,57.875000,33.556721,39924200
2000-03-08,58.062500,58.218750,56.125000,57.468750,33.321159,46391200
2000-03-09,56.843750,59.250000,56.000000,59.187500,34.317726,38375800
2000-03-10,58.937500,60.312500,58.687500,60.093750,34.843189,43497600
2000-03-13,59.406250,62.750000,59.375000,61.062500,35.404869,67439200
2000-03-14,62.125000,62.812500,58.906250,58.937500,34.172756,56785000
2000-03-15,59.531250,61.562500,59.343750,60.093750,34.843189,48895600
2000-03-16,61.625000,62.687500,59.812500,62.531250,36.256474,54972800
2000-03-17,62.156250,65.000000,62.000000,64.937500,37.651657,60851000
2000-03-20,64.968750,68.687500,64.968750,67.500000,39.137451,65163600
2000-03-21,67.500000,69.437500,67.062500,69.218750,40.133991,51231000
2000-03-22,70.187500,72.687500,69.750000,72.031250,41.764694,53693200
2000-03-23,71.187500,71.843750,69.718750,71.312500,41.347958,45593800
2000-03-24,70.062500,72.250000,68.812500,69.531250,40.315166,46898000
2000-03-27,69.812500,71.875000,69.531250,71.343750,41.366081,35766200
2000-03-28,70.312500,71.281250,67.562500,67.843750,39.336723,44857800
2000-03-29,68.250000,68.843750,65.750000,65.937500,38.231476,61325400
2000-03-30,64.875000,66.687500,61.531250,63.500000,36.818153,71646800
2000-03-31,64.812500,67.437500,64.125000,65.968750,38.249580,58442200
2000-04-03,65.687500,66.500000,62.875000,65.312500,37.869080,50071600
2000-04-04,65.750000,67.000000,59.500000,66.375000,38.485130,87341800
2000-04-05,64.937500,67.000000,63.875000,64.937500,37.651657,62101800
2000-04-06,64.625000,65.812500,63.500000,64.906250,37.633537,55134000
2000-04-07,65.687500,68.500000,65.656250,68.406250,39.662888,51357200
2000-04-10,68.750000,69.531250,65.437500,65.562500,38.014030,44849000
2000-04-11,65.000000,67.125000,63.742188,65.375000,37.905327,53071200
2000-04-12,64.968750,65.937500,60.875000,60.937500,35.332378,60169600
2000-04-13,61.687500,64.625000,60.375000,60.562500,35.114956,69414600
2000-04-14,59.593750,60.375000,54.187500,55.250000,32.034687,92800400
2000-04-17,55.000000,61.625000,54.781250,61.500000,35.658527,88873400
2000-04-18,63.312500,65.500000,62.625000,64.500000,37.397968,98558000
2000-04-19,62.804688,62.875000,59.468750,59.531250,34.517025,87377800
2000-04-20,58.968750,59.687500,57.500000,57.687500,33.447983,45799000
2000-04-24,55.500000,58.250000,55.187500,58.062500,33.665424,58320200
2000-04-25,59.867188,62.625000,59.750000,62.500000,36.238358,51342400
2000-04-26,62.125000,62.500000,60.312500,60.406250,35.024361,47572000
2000-04-27,58.781250,63.281250,58.500000,62.656250,36.328960,61088400
2000-04-28,64.000000,64.531250,62.937500,63.406250,36.763802,44336400
2000-05-01,63.968750,65.500000,63.125000,63.562500,36.854408,42389800
2000-05-02,62.937500,63.812500,60.437500,60.593750,35.133080,43871400
2000-05-03,60.062500,60.312500,57.937500,59.531250,34.525574,58988600
2000-05-04,59.375000,60.312500,58.531250,59.781250,34.670570,40984800
2000-05-05,59.500000,61.937500,59.500000,61.687500,35.776108,34217400
2000-05-08,61.125000,61.343750,58.750000,58.812500,34.108723,40937800
2000-05-09,59.187500,59.625000,57.500000,58.468750,33.909382,43054000
2000-05-10,57.250000,58.250000,52.562500,53.031250,30.755848,97225600
2000-05-11,53.562500,58.000000,53.187500,57.781250,33.510639,70267600
2000-05-12,58.312500,59.750000,57.375000,57.500000,33.347542,38429400
2000-05-15,57.281250,59.125000,56.375000,59.062500,34.253716,41105400
2000-05-16,59.875000,61.437500,59.343750,60.937500,35.341129,44468400
2000-05-17,61.187500,62.718750,60.187500,61.593750,35.721745,65543200
2000-05-18,61.937500,63.250000,61.562500,61.968750,35.939228,50141400
2000-05-19,60.937500,61.812500,58.156250,58.937500,34.181229,71968000
2000-05-22,58.750000,59.281250,55.687500,59.187500,34.326225,59249600
2000-05-23,58.875000,59.937500,54.906250,54.937500,31.861393,50385800
2000-05-24,54.812500,59.085938,54.750000,58.687500,34.036232,75482200
2000-05-25,59.343750,61.125000,56.781250,57.593750,33.401894,50488800
2000-05-26,57.500000,59.937500,57.187500,58.781250,34.090599,30851000
2000-05-30,59.625000,62.937500,59.562500,62.875000,36.464806,41768000
2000-05-31,63.125000,63.968750,62.250000,62.343750,36.156700,54089600
2000-06-01,63.093750,65.000000,63.062500,64.843750,37.606590,45978400
2000-06-02,66.406250,67.281250,66.000000,67.093750,38.911507,42657400
2000-06-05,66.312500,67.500000,65.593750,66.281250,38.440285,39176000
2000-06-06,65.656250,67.531250,64.750000,64.781250,37.570343,47425200
2000-06-07,64.625000,64.687500,62.843750,64.468750,37.389118,39753400
2000-06-08,64.812500,65.750000,63.000000,63.093750,36.591679,34394000
2000-06-09,63.968750,64.000000,62.750000,63.531250,36.845406,27519200
2000-06-12,63.906250,64.000000,62.312500,62.531250,36.265453,25947000
2000-06-13,62.250000,65.929688,62.062500,65.750000,38.132195,39126600
2000-06-14,65.437500,65.656250,63.000000,63.218750,36.664158,37008800
2000-06-15,63.367188,65.031250,63.250000,64.125000,37.189762,33411000
2000-06-16,64.625000,64.843750,62.937500,63.031250,36.555424,44086200
2000-06-19,64.218750,68.343750,64.187500,68.250000,39.582092,61221200
2000-06-20,67.968750,70.125000,67.968750,69.156250,40.107662,58579400
2000-06-21,68.187500,69.625000,68.000000,69.500000,40.307030,32891400
2000-06-22,69.000000,69.187500,67.000000,67.031250,38.875263,29696200
2000-06-23,67.625000,68.750000,67.062500,67.187500,38.965870,30321600
2000-06-26,67.906250,68.601563,66.312500,67.093750,38.911507,29904800
2000-06-27,66.968750,68.250000,65.625000,65.687500,38.095943,33370400
2000-06-28,65.968750,67.843750,65.500000,66.187500,38.385929,30631800
2000-06-29,65.531250,67.187500,65.250000,65.875000,38.204681,47136200
2000-06-30,65.437500,67.062500,64.812500,66.843750,38.766514,41431200
2000-07-03,67.062500,68.437500,66.859375,68.437500,39.690807,15083800
2000-07-05,66.562500,67.250000,65.687500,65.812500,38.168423,42005200
2000-07-06,65.750000,68.406250,65.281250,68.312500,39.618324,44906200
2000-07-07,68.875000,69.937500,68.062500,69.656250,40.397652,37286800
2000-07-10,68.875000,70.000000,68.500000,68.906250,39.962662,31349400
2000-07-11,69.125000,70.625000,68.562500,69.406250,40.252666,42782000
2000-07-12,70.125000,71.125000,69.375000,70.593750,40.941353,29824200
2000-07-13,70.187500,72.500000,70.125000,71.593750,41.521313,45176000
2000-07-14,72.000000,73.531250,71.531250,73.343750,42.536236,37471800
2000-07-17,73.312500,73.750000,72.187500,73.156250,42.427490,46580000
2000-07-18,72.406250,72.414063,70.718750,71.500000,41.466930,50683600
2000-07-19,72.468750,73.062500,69.000000,69.062500,40.053303,72188400
2000-07-20,69.468750,71.625000,68.937500,71.343750,41.376312,60488400
2000-07-21,71.062500,71.125000,69.031250,69.093750,40.071396,32086600
2000-07-24,69.093750,71.000000,68.812500,69.000000,40.017040,39835400
2000-07-25,69.367188,70.968750,68.843750,70.437500,40.850735,29623200
2000-07-26,69.500000,70.062500,68.281250,69.500000,40.307030,46639800
2000-07-27,69.250000,70.187500,68.000000,68.500000,39.727081,39223800
2000-07-28,69.000000,69.687500,64.375000,64.562500,37.443481,55433800
2000-07-31,65.437500,67.562500,64.500000,66.750000,38.712135,30470700
2000-08-01,67.062500,67.375000,64.250000,64.625000,37.479740,25001100
2000-08-02,65.250000,66.125000,63.187500,63.312500,36.718540,33226800
2000-08-03,61.812500,65.375000,60.437500,65.062500,37.745388,34941100
2000-08-04,66.218750,66.250000,61.437500,62.562500,36.295036,34939700
2000-08-07,62.625000,64.375000,61.125000,62.937500,36.512585,30634400
2000-08-08,62.750000,63.375000,61.500000,61.625000,35.751160,24900100
2000-08-09,62.875000,64.875000,62.843750,63.562500,36.875187,30071900
2000-08-10,63.187500,64.812500,62.000000,62.000000,35.968719,16678400
2000-08-11,61.875000,64.125000,60.812500,63.812500,37.020214,22509600
2000-08-14,64.437500,67.000000,63.625000,66.937500,38.833145,25665000
2000-08-15,66.812500,68.750000,66.000000,67.875000,39.377026,34464300
2000-08-16,68.625000,69.500000,67.562500,68.062500,39.485821,24609500
2000-08-17,68.500000,71.500000,68.437500,70.062500,40.646099,40495900
2000-08-18,71.000000,72.937500,70.250000,70.562500,40.936157,35795600
2000-08-21,72.671875,74.062500,70.562500,72.062500,41.806347,46024300
2000-08-22,72.468750,73.625000,72.125000,72.125000,41.842625,31693500
2000-08-23,71.437500,74.875000,70.687500,74.625000,43.292988,36177000
2000-08-24,74.562500,75.828125,73.000000,74.250000,43.075436,23352900
2000-08-25,73.875000,74.437500,72.625000,72.937500,42.313995,20844200
2000-08-28,73.250000,75.812500,73.000000,73.875000,42.857868,42760500
2000-08-29,73.312500,74.937500,73.125000,74.062500,42.966656,23023100
2000-08-30,73.750000,74.375000,72.750000,73.500000,42.640335,21770400
2000-08-31,73.875000,75.625000,73.625000,74.875000,43.438007,28530700
2000-09-01,75.625000,75.687500,73.437500,73.937500,42.894142,18322000
2000-09-05,71.062500,71.375000,68.250000,69.250000,40.174717,58396000
2000-09-06,68.062500,68.500000,65.000000,65.703125,38.117035,62344900
2000-09-07,66.609375,68.687500,66.250000,67.437500,39.123222,34716000
2000-09-08,67.187500,67.437500,64.937500,65.375000,37.926693,29681800
2000-09-11,65.562500,66.875000,63.937500,64.687500,37.527824,30507800
2000-09-12,65.062500,66.937500,64.562500,64.937500,37.672882,28997300
2000-09-13,61.687500,63.312500,60.500000,61.250000,35.533623,70068400
2000-09-14,62.500000,62.875000,59.250000,59.625000,34.590870,50489200
2000-09-15,59.687500,59.875000,56.625000,57.515625,33.367149,75675900
2000-09-18,58.375000,59.250000,55.500000,55.812500,32.379074,50767100
2000-09-19,57.187500,60.500000,56.812500,60.375000,35.025990,58855100
2000-09-20,61.250000,63.500000,60.437500,63.062500,36.585098,70335900
2000-09-21,62.062500,62.937500,60.375000,61.484375,35.669567,57112300
2000-09-22,46.750000,49.500000,46.500000,47.937500,27.810486,308734400
2000-09-25,50.062500,50.203125,44.750000,45.375000,26.323868,130214700
2000-09-26,46.437500,46.500000,42.812500,43.312500,25.127329,112681600
2000-09-27,44.625000,45.687500,43.437500,43.875000,25.453667,80365100
2000-09-28,44.125000,44.562500,43.484375,44.437500,25.779978,66739000
2000-09-29,43.812500,43.875000,41.375000,41.562500,24.112089,72985600
2000-10-02,42.937500,42.937500,39.875000,40.125000,23.278143,66785700
2000-10-03,41.765625,42.500000,40.125000,40.312500,23.386908,81206500
2000-10-04,41.000000,42.750000,40.750000,42.000000,24.365894,63726000
2000-10-05,42.125000,42.375000,40.500000,41.000000,23.785763,52072400
2000-10-06,41.375000,42.250000,39.250000,39.937500,23.169352,69734600
2000-10-09,40.437500,40.531250,38.000000,39.062500,22.661736,56544700
2000-10-10,39.187500,40.187500,37.437500,37.562500,21.791517,68882800
2000-10-11,37.000000,38.125000,35.000000,35.375000,20.522461,122056600
2000-10-12,37.125000,38.500000,35.000000,37.125000,21.537718,100212800
2000-10-13,37.109375,40.750000,36.937500,40.375000,23.423161,80908800
2000-10-16,39.125000,39.187500,35.375000,35.687500,20.703753,92057900
2000-10-17,36.375000,36.625000,35.000000,36.187500,20.993835,78642100
2000-10-18,36.250000,39.812500,35.250000,38.187500,22.154114,16790000
2000-10-19,42.015625,42.312500,40.875000,41.937500,24.329649,64250700
2000-10-20,41.625000,44.375000,41.375000,43.062500,24.982286,59899600
2000-10-23,43.687500,45.000000,42.375000,43.312500,25.127329,43746200
2000-10-24,43.625000,44.500000,41.625000,42.000000,24.365894,46937000
2000-10-25,42.000000,43.562500,41.140625,41.312500,23.967052,53225900
2000-10-26,42.000000,45.000000,41.687500,44.687500,25.925020,50811900
2000-10-27,45.875000,47.000000,44.843750,46.375000,26.904015,50197800
2000-10-30,45.953125,46.125000,43.875000,45.000000,26.106327,49111200
2000-10-31,45.687500,46.937500,44.687500,45.000000,26.106327,55793900
2000-11-01,44.312500,46.562500,44.187500,44.875000,26.033796,47654600
2000-11-02,46.500000,47.875000,46.375000,46.687500,27.085314,65511800
2000-11-03,47.125000,47.250000,45.500000,45.937500,26.661634,31103600
2000-11-06,46.625000,47.375000,46.375000,46.562500,27.024357,24583500
2000-11-07,46.750000,46.812500,45.312500,46.187500,26.806717,21043200
2000-11-08,46.250000,46.312500,42.437500,42.687500,24.775360,38074100
2000-11-09,42.312500,42.375000,39.937500,41.375000,24.013601,48864700
2000-11-10,38.000000,39.000000,37.000000,37.000000,21.474401,94080100
2000-11-13,37.000000,39.750000,36.000000,38.187500,22.163610,81393300
2000-11-14,40.500000,41.250000,39.437500,40.937500,23.759666,48677100
2000-11-15,41.687500,42.875000,40.750000,41.500000,24.086149,41961500
2000-11-16,41.250000,42.937500,39.765625,40.000000,23.215567,39523700
2000-11-17,40.125000,41.750000,39.500000,41.500000,24.086149,40986100
2000-11-20,41.000000,42.937500,40.625000,41.125000,23.868505,37495900
2000-11-21,42.437500,43.375000,41.437500,42.625000,24.739092,36760300
2000-11-22,42.250000,43.875000,41.062500,41.187500,23.904779,36702700
2000-11-24,42.812500,44.000000,42.000000,43.937500,25.500849,20684000
2000-11-27,45.437500,46.750000,43.750000,43.937500,25.500849,52923300
2000-11-28,43.187500,44.625000,42.000000,42.031250,24.394474,49700800
2000-11-29,42.375000,43.500000,40.937500,42.750000,24.811632,61411300
2000-11-30,38.500000,38.937500,36.812500,38.062500,22.091076,78955300
2000-12-01,38.500000,38.500000,33.812500,34.125000,19.805784,1155400
2000-12-04,35.125000,35.343750,32.062500,32.937500,19.116570,82755800
2000-12-05,34.625000,36.500000,34.000000,36.000000,20.894005,75071400
2000-12-06,35.312500,35.312500,31.250000,31.750000,18.427353,102012000
2000-12-07,32.437500,33.250000,31.437500,32.312500,18.753822,68263600
2000-12-08,34.750000,34.875000,33.000000,34.000000,19.733231,88021400
2000-12-11,35.125000,38.187500,34.312500,37.437500,21.728310,73069600
2000-12-12,36.937500,37.921875,36.375000,36.500000,21.184202,48167200
2000-12-13,37.750000,37.875000,35.187500,35.500000,20.603809,48719800
2000-12-14,35.562500,36.625000,34.500000,35.125000,20.386164,33708000
2000-12-15,34.562500,34.750000,32.312500,32.437500,18.826368,80843900
2000-12-18,34.187500,34.500000,32.421875,33.250000,19.297930,38556100
2000-12-19,33.750000,36.250000,33.312500,33.437500,19.406757,54732300
2000-12-20,32.937500,34.125000,31.500000,31.937500,18.536177,63150800
2000-12-21,32.000000,34.453125,31.625000,33.125000,19.225382,51590000
2000-12-22,33.625000,35.000000,32.000000,32.937500,19.116570,45424100
2000-12-26,33.125000,33.875000,32.000000,32.875000,19.080288,28436200
2000-12-27,32.687500,33.687500,32.312500,32.562500,18.898918,33621500
2000-12-28,32.125000,32.687500,30.062500,30.937500,17.955788,49339500
2000-12-29,30.937500,31.437500,29.812500,30.062500,17.447937,54053600
2001-01-02,30.687500,31.875000,30.250000,31.062500,18.028337,50342900
2001-01-03,30.125000,34.625000,30.125000,34.234375,19.869259,78291900
2001-01-04,34.000000,35.375000,32.687500,33.796875,19.615343,68769000
2001-01-05,34.062500,34.625000,31.750000,32.062500,18.608728,44974700
2001-01-08,31.500000,32.312500,30.625000,31.937500,18.536177,45070800
2001-01-09,32.531250,32.937500,31.875000,32.250000,18.717552,40814400
2001-01-10,31.625000,33.375000,31.125000,33.000000,19.152845,51494300
2001-01-11,32.375000,34.250000,32.000000,33.375000,19.370489,64954600
2001-01-12,33.562500,33.812500,31.812500,32.125000,18.644993,51374500
2001-01-16,32.187500,32.375000,31.000000,31.375000,18.209705,60301100
2001-01-17,33.000000,33.062500,30.125000,30.500000,17.701864,7427400
2001-01-18,30.937500,32.312500,30.000000,32.187500,18.681271,86633300
2001-01-19,33.375000,34.625000,32.312500,33.562500,19.479319,81348900
2001-01-22,32.687500,33.875000,32.500000,33.375000,19.370489,45756600
2001-01-23,33.437500,35.890625,32.750000,35.375000,20.531258,84553900
2001-01-24,35.687500,37.062500,35.187500,36.250000,21.039104,73579100
2001-01-25,35.812500,36.062500,34.312500,34.500000,20.023420,45890400
2001-01-26,34.125000,36.062500,33.750000,35.875000,20.821468,48063700
2001-01-29,35.250000,37.375000,34.750000,37.062500,21.510674,49092800
2001-01-30,37.375000,38.187500,36.812500,37.000000,21.474401,60806400
2001-01-31,37.312500,38.593750,36.500000,37.000000,21.474401,71894200
2001-02-01,37.062500,37.937500,36.500000,37.812500,21.945967,50297000
2001-02-02,37.671875,38.234375,35.500000,35.687500,20.712624,47151200
2001-02-05,35.062500,35.312500,33.671875,34.687500,20.143539,39185100
2001-02-06,34.562500,35.937500,34.484375,35.437500,20.579067,40329200
2001-02-07,35.000000,36.062500,33.875000,34.937500,20.288713,53148000
2001-02-08,35.375000,36.125000,34.562500,34.625000,20.107239,42899000
2001-02-09,34.312500,35.562500,33.437500,33.500000,19.453938,40892100
2001-02-12,33.687500,35.187500,33.625000,34.562500,20.070944,30482000
2001-02-13,34.125000,35.250000,32.375000,32.437500,18.836922,41910800
2001-02-14,32.562500,34.546875,31.937500,34.125000,19.816889,47442300
2001-02-15,35.437500,36.500000,35.125000,35.812500,20.796831,58334500
2001-02-16,34.750000,35.312500,33.625000,34.375000,19.962059,41543900
2001-02-20,34.062500,34.125000,31.375000,31.437500,18.256207,52397300
2001-02-21,31.000000,32.750000,30.500000,30.750000,17.856966,51582200
2001-02-22,30.937500,31.562500,29.625000,30.000000,17.421436,58517400
2001-02-23,30.375000,30.750000,28.500000,29.937500,17.385143,63558300
2001-02-26,30.562500,30.703125,28.437500,29.500000,17.131071,60349600
2001-02-27,29.500000,30.875000,29.000000,29.000000,16.840717,40787300
2001-02-28,29.375000,30.187500,28.000000,28.562500,16.586655,48601400
2001-03-01,28.250000,29.250000,27.062500,29.125000,16.913317,56268300
2001-03-02,28.500000,31.125000,28.375000,29.312500,17.022194,54626200
2001-03-05,29.875000,30.750000,29.500000,30.375000,17.639206,33275700
2001-03-06,31.625000,32.875000,31.437500,31.500000,18.292500,59734200
2001-03-07,32.750000,33.687500,31.687500,32.937500,19.127289,77832700
2001-03-08,32.937500,33.687500,32.687500,33.250000,19.308756,64903100
2001-03-09,30.187500,30.593750,29.000000,29.437500,17.094786,95273400
2001-03-12,28.500000,29.375000,27.562500,27.750000,16.114826,59597600
2001-03-13,28.250000,29.625000,27.750000,29.375000,17.058489,52027200
2001-03-14,28.375000,29.875000,28.000000,29.062500,16.877014,57451000
2001-03-15,29.750000,29.937500,28.437500,28.500000,16.550358,40752100
2001-03-16,28.437500,28.812500,27.687500,27.875000,16.187412,59068600
2001-03-19,27.500000,27.750000,25.375000,27.062500,15.715586,76656300
2001-03-20,27.375000,27.437500,24.562500,24.625000,14.300095,64431100
2001-03-21,24.750000,26.750000,24.625000,25.562500,14.844514,68549500
2001-03-22,26.125000,28.812500,26.062500,28.687500,16.659254,94022700
2001-03-23,29.687500,29.750000,27.687500,28.812500,16.731842,84795800
2001-03-26,29.500000,29.562500,27.875000,28.312500,16.441471,64433900
2001-03-27,28.375000,29.703125,28.062500,29.375000,17.058489,72645800
2001-03-28,28.687500,29.312500,26.812500,26.937500,15.642992,73000000
2001-03-29,26.875000,27.562500,25.750000,26.562500,15.425230,64852600
2001-03-30,26.625000,26.750000,25.312500,26.312500,15.280046,47297100
2001-04-02,26.062500,26.875000,25.062500,25.796875,14.980617,44925500
2001-04-03,25.312500,26.375000,24.843750,25.000000,14.517860,57239500
2001-04-04,24.687500,25.093750,22.437500,22.625000,13.138664,84555800
2001-04-05,24.250000,25.812500,24.093750,25.625000,14.880813,67714900
2001-04-06,25.062500,25.234375,23.000000,23.625000,13.719379,73965900
2001-04-09,23.690001,24.200001,22.250000,23.200001,13.472577,60543900
2001-04-10,23.480000,25.100000,23.350000,24.770000,14.384308,55847600
2001-04-11,27.900000,28.290001,27.180000,27.520000,15.981256,91360800
2001-04-12,27.459999,28.510000,26.309999,28.120001,16.329691,54027200
2001-04-16,26.770000,26.799999,25.520000,26.299999,15.272788,59342200
2001-04-17,25.250000,26.730000,25.180000,26.040001,15.121806,74191900
2001-04-18,29.219999,32.189999,28.600000,31.280001,18.164747,49959200
2001-04-19,30.790001,32.520000,30.450001,32.490002,18.867416,85981400
2001-04-20,31.969999,32.570000,31.260000,32.430000,18.832571,62659300
2001-04-23,31.070000,31.299999,29.650000,30.320000,17.607265,58508800
2001-04-24,29.940001,31.040001,28.900000,29.139999,16.922024,50134100
2001-04-25,29.000000,29.360001,27.500000,29.030001,16.858130,64640600
2001-04-26,30.230000,30.360001,28.600000,28.639999,16.631670,53730100
2001-04-27,29.600000,30.230000,29.049999,30.180000,17.525970,42007500
2001-04-30,30.850000,31.650000,30.530001,30.910000,17.949881,41266300
2001-05-01,30.770000,31.410000,30.120001,31.180000,18.106676,37209500
2001-05-02,31.889999,32.500000,31.200001,31.940001,18.548016,45022200
2001-05-03,31.139999,31.200001,30.110001,30.400000,17.664782,37080900
2001-05-04,29.900000,31.049999,29.299999,30.879999,17.943701,35393400
2001-05-07,31.049999,31.680000,30.340000,31.160000,18.106409,33647800
2001-05-08,31.490000,31.799999,30.900000,31.480000,18.292347,41514400
2001-05-09,30.990000,30.990000,29.299999,29.930000,17.391678,61622800
2001-05-10,30.480000,30.540001,28.900000,29.010000,16.857075,49116200
2001-05-11,29.030001,29.240000,27.790001,27.940001,16.235329,47531600
2001-05-14,28.049999,28.150000,26.709999,27.410000,15.927352,41994500
2001-05-15,27.620001,28.100000,26.930000,27.200001,15.805333,47310800
2001-05-16,27.000000,28.500000,26.500000,28.360001,16.479382,59906400
2001-05-17,28.780001,29.190001,28.000000,28.600000,16.618843,56376100
2001-05-18,28.530001,29.139999,27.990000,28.760000,16.711817,34775000
2001-05-21,28.370001,30.010000,28.190001,29.900000,17.374247,44417800
2001-05-22,30.190001,30.430000,29.400000,29.530001,17.159245,39665300
2001-05-23,29.370001,30.250000,28.559999,28.799999,16.735058,53488500
2001-05-24,28.840000,29.400000,28.120001,29.209999,16.973299,47217900
2001-05-25,29.440001,29.549999,28.680000,29.100000,16.909378,29592100
2001-05-29,28.959999,29.020000,27.780001,27.850000,16.183039,37797600
2001-05-30,27.340000,27.700001,26.400000,26.600000,15.456685,47272800
2001-05-31,27.030001,27.580000,26.840000,27.010000,15.694929,38761100
2001-06-01,27.260000,29.070000,27.190001,28.740000,16.700182,60601900
2001-06-04,29.120001,29.500000,28.059999,28.500000,16.560732,37894700
2001-06-05,28.860001,29.950001,28.850000,29.730000,17.275457,51625800
2001-06-06,29.450001,30.690001,29.049999,29.820000,17.327749,72646300
2001-06-07,29.709999,31.230000,29.670000,31.139999,18.094782,75686000
2001-06-08,31.889999,31.930000,30.000000,30.670000,17.821667,68334700
2001-06-11,30.170000,30.510000,29.420000,30.330000,17.624111,41072800
2001-06-12,29.700001,30.209999,29.000000,30.129999,17.507893,54088900
2001-06-13,29.879999,30.129999,29.000000,29.059999,16.886133,41032400
2001-06-14,28.559999,29.100000,27.559999,27.610001,16.043570,41913100
2001-06-15,27.340000,28.299999,27.110001,27.680000,16.084246,54910400
2001-06-18,27.870001,28.540001,27.430000,27.549999,16.008711,27854300
2001-06-19,28.530001,28.790001,26.139999,26.670000,15.497354,60427600
2001-06-20,26.309999,27.660000,26.260000,27.490000,15.973852,43070200
2001-06-21,27.350000,28.090000,26.950001,27.270000,15.846007,45895500
2001-06-22,27.469999,28.299999,27.270000,27.510000,15.985464,30366800
2001-06-25,28.000000,28.690001,27.469999,28.580000,16.607218,28358600
2001-06-26,28.090000,29.070000,28.030001,28.969999,16.833841,34780200
2001-06-27,29.000000,29.209999,28.340000,28.650000,16.647898,33729600
2001-06-28,29.230000,30.500000,29.200001,29.639999,17.223160,54522800
2001-06-29,29.809999,30.770000,28.750000,29.250000,16.996540,49436600
2001-07-02,29.580000,30.540001,29.160000,30.059999,17.467207,38578300
2001-07-03,29.940001,30.690001,29.650000,30.459999,17.699640,22120800
2001-07-05,30.080000,31.000000,29.799999,29.840000,17.339382,35630900
2001-07-06,29.139999,29.850000,28.299999,28.430000,16.520058,37375700
2001-07-09,28.530001,29.430000,28.110001,28.900000,16.793167,30139400
2001-07-10,27.790001,29.170000,27.459999,27.790001,16.148169,41241500
2001-07-11,27.650000,28.500000,27.000000,28.059999,16.305058,50333800
2001-07-12,29.350000,30.190001,29.049999,30.100000,17.490454,49223400
2001-07-13,30.010000,30.379999,29.250000,30.190001,17.542749,42796300
2001-07-16,30.030001,30.750000,28.770000,29.129999,16.926813,65739200
2001-07-17,28.570000,29.940001,28.080000,29.900000,17.374247,104487600
2001-07-18,28.870001,30.150000,28.520000,28.889999,16.787352,71663500
2001-07-19,29.590000,30.219999,29.430000,29.959999,17.409105,54602300
2001-07-20,29.410000,30.030001,28.930000,29.930000,17.391678,50444200
2001-07-23,29.969999,30.230000,28.910000,29.000000,16.851267,35057400
2001-07-24,28.709999,29.590000,28.430000,28.879999,16.781542,38032700
2001-07-25,28.969999,29.480000,28.190001,29.420000,17.095333,35538100
2001-07-26,29.100000,29.900000,28.799999,29.780001,17.304512,46221000
2001-07-27,29.610001,29.850000,29.010000,29.219999,16.979116,35482900
2001-07-30,29.510000,29.740000,28.799999,29.040001,16.874517,30514600
2001-07-31,29.160000,30.420000,29.030001,29.809999,17.321945,50354000
2001-08-01,30.620001,30.980000,30.280001,30.750000,17.868160,45023900
2001-08-02,31.410000,32.230000,31.330000,32.110001,18.658422,74140400
2001-08-03,32.049999,32.080002,31.250000,31.680000,18.420031,35671500
2001-08-06,30.430000,30.680000,30.040001,30.280001,17.606020,54176800
2001-08-07,29.950001,31.000000,29.770000,30.620001,17.803709,44101300
2001-08-08,30.389999,31.190001,29.389999,29.610001,17.216455,49096000
2001-08-09,29.500000,30.030001,29.180000,29.650000,17.239702,35734300
2001-08-10,29.520000,30.190001,28.990000,29.950001,17.414143,33800700
2001-08-13,30.670000,30.719999,30.080000,30.559999,17.768829,30830500
2001-08-14,30.709999,30.850000,30.240000,30.350000,17.646717,27561900
2001-08-15,30.280001,30.750000,29.700001,29.780001,17.315292,33348300
2001-08-16,29.410000,30.180000,29.080000,30.160000,17.536249,38692500
2001-08-17,29.170000,29.379999,27.790001,28.070000,16.321039,60330900
2001-08-20,28.070000,28.680000,27.900000,28.200001,16.396627,36548500
2001-08-21,28.330000,28.510000,27.049999,27.070000,15.739592,35088800
2001-08-22,27.590000,28.000000,27.000000,27.959999,16.257074,42316100
2001-08-23,27.889999,28.370001,27.620001,27.670000,16.088463,32548500
2001-08-24,28.049999,29.139999,27.850000,29.080000,16.908285,38858200
2001-08-27,29.020000,29.889999,28.600000,29.150000,16.948988,27995600
2001-08-28,29.219999,29.660000,28.430000,28.510000,16.576866,54856600
2001-08-29,28.860001,28.920000,27.740000,28.100000,16.338472,37922200
2001-08-30,27.500000,27.830000,26.879999,27.129999,15.774483,44788800
2001-08-31,27.020000,28.129999,27.010000,27.959999,16.257074,38127600
2001-09-04,27.559999,28.090000,26.850000,26.850000,15.611677,54390700
2001-09-05,26.940001,27.690001,26.340000,27.469999,15.972167,71243200
2001-09-06,26.760000,27.620001,25.799999,26.100000,15.175598,81642600
2001-09-07,26.160000,26.980000,25.730000,25.889999,15.053494,72749200
2001-09-10,25.530001,26.100000,25.459999,26.070000,15.158154,51654400
2001-09-17,24.260000,25.000000,23.500000,23.590000,13.716186,81412400
2001-09-18,23.879999,24.480000,23.200001,23.469999,13.646406,56115100
2001-09-19,23.559999,23.690001,20.860001,22.280001,12.954489,86255200
2001-09-20,21.459999,22.270000,20.500000,20.670000,12.018373,70338800
2001-09-21,19.010000,20.750000,18.959999,19.299999,11.221802,116397800
2001-09-24,20.000000,21.719999,19.500000,21.309999,12.390497,79136200
2001-09-25,21.559999,21.959999,20.790001,21.680000,12.605631,65914600
2001-09-26,21.719999,21.850000,20.719999,20.900000,12.152102,48082100
2001-09-27,20.910000,21.360001,19.570000,20.549999,11.948599,58791700
2001-09-28,20.740000,20.980000,20.100000,20.440001,11.884645,72640600
2001-10-01,20.209999,20.280001,19.700001,20.010000,11.634618,44631700
2001-10-02,20.000000,20.080000,19.370001,19.540001,11.361345,52207600
2001-10-03,19.299999,21.650000,19.080000,21.230000,12.343979,75582600
2001-10-04,21.730000,22.580000,21.000000,21.549999,12.530039,67181500
2001-10-05,21.510000,22.049999,20.549999,21.959999,12.768433,49112300
2001-10-08,21.379999,22.520000,21.270000,22.240000,12.931234,36853400
2001-10-09,22.040001,22.230000,21.100000,21.450001,12.471900,42528700
2001-10-10,21.430000,23.200001,21.370001,23.059999,13.408011,52538600
2001-10-11,23.389999,24.680000,23.350000,24.510000,14.251106,76342800
2001-10-12,24.309999,25.129999,24.230000,25.020000,14.547649,64736500
2001-10-15,24.490000,24.520000,23.629999,24.379999,14.175523,44391600
2001-10-16,24.530001,25.100000,24.170000,24.959999,14.512754,53540600
2001-10-17,26.139999,26.230000,24.500000,24.570000,14.285995,91448800
2001-10-18,24.600000,24.610001,23.700001,24.049999,13.983643,49862900
2001-10-19,23.990000,24.559999,23.610001,24.150000,14.041787,42197000
2001-10-22,24.120001,25.370001,23.760000,25.299999,14.710438,46022200
2001-10-23,25.420000,26.000000,24.889999,25.000000,14.536009,41881700
2001-10-24,25.190001,25.930000,24.920000,25.480000,14.815105,41092700
2001-10-25,25.000000,26.219999,24.309999,26.100000,15.175598,56318500
2001-10-26,26.010000,26.500000,25.549999,25.860001,15.036057,45505200
2001-10-29,25.600000,25.889999,24.170000,24.180000,14.059229,46369900
2001-10-30,23.770000,24.400000,23.240000,23.540001,13.687107,52532700
2001-10-31,23.930000,25.290001,23.440001,24.420000,14.198780,64549300
2001-11-01,24.530001,25.969999,24.250000,25.940001,15.082562,54534000
2001-11-02,25.950001,26.730000,25.500000,26.299999,15.291881,49877700
2001-11-05,26.750000,27.280001,26.650000,26.959999,15.687564,42474800
2001-11-06,26.790001,28.280001,26.700001,28.250000,16.438192,63152300
2001-11-07,27.910000,29.080000,27.750000,28.290001,16.461473,59713700
2001-11-08,28.870001,29.400000,27.930000,28.280001,16.455650,64845900
2001-11-09,28.180000,28.299999,27.600000,27.879999,16.222887,40852500
2001-11-12,27.610001,28.770000,26.770000,28.379999,16.513836,47878400
2001-11-13,29.059999,30.059999,28.950001,30.049999,17.485582,68022300
2001-11-14,30.469999,31.590000,29.900000,31.320000,18.224581,78499200
2001-11-15,30.820000,31.480000,30.459999,30.780001,17.910362,58207300
2001-11-16,30.629999,30.950001,30.150000,30.629999,17.823069,39647000
2001-11-19,30.809999,31.299999,29.910000,30.990000,18.032555,47857300
2001-11-20,30.709999,30.790001,29.830000,29.950001,17.427397,41297200
2001-11-21,29.540001,30.840000,29.480000,30.809999,17.927813,55275700
2001-11-23,30.580000,31.250000,30.320000,31.059999,18.073282,17574100
2001-11-26,31.430000,32.119999,31.309999,31.870001,18.544619,53246100
2001-11-27,31.510000,32.990002,30.900000,32.310001,18.800634,80781000
2001-11-28,31.920000,32.549999,31.610001,31.760000,18.480595,61282400
2001-11-29,31.990000,32.419998,31.160000,32.320000,18.806458,45961000
2001-11-30,32.230000,32.910000,31.680000,32.660000,19.004303,42399600
2001-12-03,32.290001,32.880001,31.969999,32.040001,18.643534,43008300
2001-12-04,32.200001,32.900002,31.840000,32.860001,19.120678,44357600
2001-12-05,33.060001,34.849998,33.040001,34.610001,20.138971,75429600
2001-12-06,34.500000,34.779999,33.750000,34.160000,19.877123,58338000
2001-12-07,34.160000,34.500000,32.750000,33.240002,19.341789,59279300
2001-12-10,32.889999,33.619999,32.849998,32.950001,19.173046,41557600
2001-12-11,33.349998,34.139999,33.049999,33.189999,19.312687,46751600
2001-12-12,33.290001,34.139999,33.110001,34.080002,19.830578,50047800
2001-12-13,33.279999,33.720001,32.500000,32.570000,18.951933,51006500
2001-12-14,32.590000,33.779999,32.270000,33.270000,19.359245,46155500
2001-12-17,33.099998,34.090000,33.000000,33.970001,19.766565,39108700
2001-12-18,34.150002,34.330002,33.360001,33.810001,19.673460,39780800
2001-12-19,33.330002,33.959999,33.040001,33.049999,19.231234,39961400
2001-12-20,32.849998,33.200001,31.959999,31.980000,18.608620,49423400
2001-12-21,32.220001,32.740002,31.969999,32.410000,18.858828,57817500
2001-12-24,32.160000,32.400002,32.000000,32.020000,18.631884,8673800
2001-12-26,32.049999,33.119999,32.020000,32.290001,18.789000,23231600
2001-12-27,32.410000,32.980000,32.360001,32.669998,19.010120,22443900
2001-12-28,32.939999,33.310001,32.119999,32.240002,18.759905,27584200
2001-12-31,32.150002,32.410000,31.410000,31.450001,18.300226,27975400
2002-01-02,31.900000,33.000000,31.730000,33.000000,19.202137,42357300
2002-01-03,33.500000,35.619999,33.400002,35.520000,20.668480,91464500
2002-01-04,36.200001,36.349998,35.320000,35.790001,20.825586,65032900
2002-01-07,36.020000,36.250000,35.020000,35.270000,20.523022,48808800
2002-01-08,35.340000,35.970001,34.950001,35.580002,20.703402,35636600
2002-01-09,35.959999,36.779999,35.029999,35.360001,20.575377,59083800
2002-01-10,35.430000,35.470001,34.500000,34.650002,20.162249,51679400
2002-01-11,34.820000,35.110001,34.259998,34.549999,20.104055,39583200
2002-01-14,34.299999,35.189999,34.099998,34.840000,20.272802,58696400
2002-01-15,34.939999,34.980000,34.090000,34.680000,20.179701,57115500
2002-01-16,33.959999,34.590000,33.680000,33.709999,19.615276,76428600
2002-01-17,34.049999,34.750000,33.599998,34.529999,20.092419,50498800
2002-01-18,33.549999,34.299999,33.160000,33.480000,19.481441,51643600
2002-01-22,33.549999,33.590000,31.559999,31.700001,18.445692,52957100
2002-01-23,31.660000,32.610001,31.620001,32.450001,18.882105,49429000
2002-01-24,32.919998,33.599998,32.560001,33.200001,19.318510,53902500
2002-01-25,32.869999,34.160000,32.750000,33.680000,19.597826,35832800
2002-01-28,33.830002,34.310001,33.320000,33.919998,19.737463,29919400
2002-01-29,33.889999,34.299999,32.500000,32.680000,19.015940,44733000
2002-01-30,32.869999,33.889999,32.459999,33.860001,19.702551,47008900
2002-01-31,34.610001,35.150002,34.320000,35.040001,20.389177,63035000
2002-02-01,34.820000,35.070000,34.060001,34.669998,20.173883,39369800
2002-02-04,34.630001,34.630001,33.660000,33.980000,19.772373,38594200
2002-02-05,33.799999,34.389999,33.400002,33.799999,19.679230,40974500
2002-02-06,33.770000,33.799999,32.529999,32.919998,19.166864,51612200
2002-02-07,32.799999,33.299999,32.099998,32.310001,18.811712,46596000
2002-02-08,32.509998,32.599998,31.379999,32.520000,18.933981,60722800
2002-02-11,32.240002,33.630001,32.119999,33.570000,19.545319,37651700
2002-02-12,33.110001,33.480000,32.639999,32.970001,19.195978,37593400
2002-02-13,33.200001,33.700001,33.060001,33.380001,19.434694,36786800
2002-02-14,33.630001,34.349998,33.310001,33.340000,19.411402,44874100
2002-02-15,33.419998,33.669998,31.950001,32.290001,18.800070,47587600
2002-02-19,31.740000,32.169998,31.180000,31.340000,18.246956,44224000
2002-02-20,31.500000,31.590000,29.950001,31.440001,18.305176,63430900
2002-02-21,30.340000,30.680000,29.480000,29.480000,17.164011,76409400
2002-02-22,29.510000,30.100000,29.170000,29.530001,17.193127,56059600
2002-02-25,29.760000,31.510000,29.730000,31.020000,18.060640,52400300
2002-02-26,31.250000,31.440001,29.750000,30.020000,17.478411,61576000
2002-02-27,30.549999,31.070000,29.280001,29.889999,17.402727,57714000
2002-02-28,30.110001,30.110001,28.500000,28.549999,16.622540,64454700
2002-03-01,29.090000,31.010000,28.990000,30.980000,18.037348,58489400
2002-03-04,30.950001,31.879999,29.879999,31.850000,18.543882,57664400
2002-03-05,32.509998,33.290001,32.400002,32.700001,19.038774,68035700
2002-03-06,32.840000,33.080002,32.130001,32.959999,19.190155,44898700
2002-03-07,33.509998,33.610001,32.040001,32.980000,19.201803,55171900
2002-03-08,33.189999,34.250000,32.840000,34.169998,19.894640,70218400
2002-03-11,33.820000,34.080002,33.160000,33.419998,19.457983,40275400
2002-03-12,32.470001,33.020000,32.310001,32.990002,19.207623,37674800
2002-03-13,32.009998,32.060001,31.049999,31.340000,18.246956,56552400
2002-03-14,31.260000,31.650000,30.799999,30.969999,18.031530,39862300
2002-03-15,30.870001,31.850000,30.799999,31.740000,18.479841,49693300
2002-03-18,31.930000,32.250000,31.240000,31.620001,18.409975,38894600
2002-03-19,31.709999,32.160000,31.260000,31.719999,18.468197,33498000
2002-03-20,30.580000,30.709999,30.020000,30.530001,17.775351,51105500
2002-03-21,30.590000,31.490000,30.459999,31.400000,18.281887,36841700
2002-03-22,31.100000,31.209999,30.459999,30.590000,17.810282,33576400
2002-03-25,30.700001,30.969999,29.959999,30.000000,17.466774,42929400
2002-03-26,30.010000,31.040001,29.950001,30.770000,17.915081,37563100
2002-03-27,30.469999,30.500000,29.950001,30.410000,17.705482,38028800
2002-03-28,30.809999,31.250000,30.379999,30.410000,17.705482,33005100
2002-04-01,30.139999,31.450001,30.020000,31.170000,18.147972,32592200
2002-04-02,30.580000,30.900000,30.020000,30.030001,17.484238,37849000
2002-04-03,30.080000,30.290001,29.379999,29.870001,17.391079,42763300
2002-04-04,30.049999,30.680000,29.950001,30.590000,17.810282,43744800
2002-04-05,30.680000,30.700001,29.799999,30.049999,17.495884,32757200
2002-04-08,29.040001,30.040001,28.500000,29.930000,17.426010,45247300
2002-04-09,29.910000,30.240000,28.410000,28.459999,16.570145,61982800
2002-04-10,28.650000,29.389999,28.010000,29.260000,17.035923,60569500
2002-04-11,28.830000,29.440001,28.510000,28.940001,16.849613,42024500
2002-04-12,29.150000,29.150000,28.070000,28.389999,16.529388,40682600
2002-04-15,28.209999,28.719999,27.760000,28.110001,16.366362,42941400
2002-04-16,29.080000,29.799999,28.980000,29.510000,17.181490,60448200
2002-04-17,31.200001,31.280001,30.309999,30.639999,17.839394,63790400
2002-04-18,30.540001,30.930000,29.860001,30.450001,17.728777,45465200
2002-04-19,30.820000,30.850000,30.059999,30.100000,17.524996,34806900
2002-04-22,29.940001,30.219999,29.530001,30.059999,17.501705,34145800
2002-04-23,30.170000,30.340000,29.360001,29.540001,17.198946,42582500
2002-04-24,29.660000,29.990000,28.879999,28.910000,16.832146,38224600
2002-04-25,28.660000,29.480000,28.170000,29.090000,16.936945,49886000
2002-04-26,29.430000,29.459999,28.100000,28.120001,16.372192,39343600
2002-04-29,28.170000,28.450001,27.510000,28.040001,16.325615,40652200
2002-04-30,28.010000,29.250000,27.900000,28.610001,16.657480,45052800
2002-05-01,28.570000,29.049999,27.540001,28.629999,16.669115,46014800
2002-05-02,28.510000,29.219999,27.770000,27.870001,16.226633,41815600
2002-05-03,27.850000,27.950001,26.490000,26.559999,15.475014,50945400
2002-05-06,26.500000,27.000000,25.750000,25.780001,15.020555,44269700
2002-05-07,26.150000,26.980000,25.559999,26.150000,15.236133,55914400
2002-05-08,27.240000,29.059999,27.070000,28.980000,16.885015,58152400
2002-05-09,28.650000,28.850000,27.799999,28.240000,16.453863,41394900
2002-05-10,28.459999,28.610001,26.920000,27.010000,15.737213,43997500
2002-05-13,27.200001,28.559999,27.110001,28.520000,16.616999,40695200
2002-05-14,29.920000,30.350000,29.370001,30.150000,17.566706,57087400
2002-05-15,29.680000,31.000000,29.500000,30.240000,17.619144,53419600
2002-05-16,30.219999,30.790001,29.910000,30.770000,17.927948,37284100
2002-05-17,31.000000,31.360001,30.590000,31.200001,18.178486,53195200
2002-05-20,30.600000,30.799999,29.920000,30.190001,17.590019,37234800
2002-05-21,30.200001,30.340000,28.959999,29.070000,16.937454,48063600
2002-05-22,28.910000,29.670000,28.709999,29.590000,17.240433,41216600
2002-05-23,29.650000,29.799999,28.440001,29.389999,17.123898,42332100
2002-05-24,28.790001,29.000000,28.400000,28.660000,16.698570,26029600
2002-05-28,28.559999,28.620001,27.670000,28.350000,16.517952,42888200
2002-05-29,27.879999,27.990000,27.250000,27.270000,15.888703,35346600
2002-05-30,27.010000,27.709999,26.600000,27.420000,15.976094,40982400
2002-05-31,27.920000,28.430000,27.410000,27.620001,16.092628,38515500
2002-06-03,27.430000,27.719999,26.440001,26.620001,15.509980,34869600
2002-06-04,26.230000,27.520000,26.219999,27.500000,16.022707,49303700
2002-06-05,27.600000,28.200001,26.889999,28.180000,16.418905,41646700
2002-06-06,27.500000,27.580000,26.700001,27.000000,15.731385,53854700
2002-06-07,22.340000,22.750000,21.700001,22.000000,12.818162,151697500
2002-06-10,22.280001,22.290001,20.990000,21.070000,12.276304,67962100
2002-06-11,21.440001,21.889999,20.180000,20.219999,11.781057,69932400
2002-06-12,20.110001,21.600000,20.000000,21.580000,12.573455,76957400
2002-06-13,21.610001,21.969999,21.000000,21.110001,12.299611,49372400
2002-06-14,20.549999,21.379999,20.059999,21.280001,12.398663,50410100
2002-06-17,21.660000,22.570000,21.350000,22.559999,13.144445,53044600
2002-06-18,22.139999,22.990000,22.010000,22.020000,12.829818,51943800
2002-06-19,20.959999,21.209999,20.020000,20.090000,11.705316,65481800
2002-06-20,20.120001,20.600000,19.219999,19.240000,11.210062,76656900
2002-06-21,19.080000,19.639999,18.400000,18.730000,10.912918,80815300
2002-06-24,18.420000,19.959999,18.389999,19.330000,11.262503,70345000
2002-06-25,19.790001,19.980000,18.299999,18.320000,10.674033,68249700
2002-06-26,17.500000,18.889999,17.450001,18.610001,10.843002,84988500
2002-06-27,18.900000,18.959999,17.870001,18.650000,10.866307,72620200
2002-06-28,18.709999,19.320000,18.110001,18.270000,10.644900,63858200
2002-07-01,18.350000,18.770000,17.490000,17.540001,10.219571,48681300
2002-07-02,17.459999,17.809999,16.459999,16.570000,9.654408,77807700
2002-07-03,16.270000,17.780001,16.260000,17.750000,10.341927,63562800
2002-07-05,18.700001,19.610001,18.600000,19.540001,11.384858,34149100
2002-07-08,19.260000,19.580000,18.070000,18.500000,10.778910,57648600
2002-07-09,18.280001,18.450001,17.750000,17.959999,10.464285,53507600
2002-07-10,18.260000,18.280001,16.770000,16.809999,9.794243,73848000
2002-07-11,16.740000,18.299999,16.510000,18.250000,10.633248,89828400
2002-07-12,18.799999,18.879999,17.709999,17.990000,10.481760,74887900
2002-07-15,18.040001,19.150000,17.430000,19.120001,11.140151,79892000
2002-07-16,18.559999,19.450001,18.139999,18.360001,10.697337,98863000
2002-07-17,19.299999,19.879999,18.809999,19.440001,11.326593,96553800
2002-07-18,19.260000,19.750000,19.000000,19.190001,11.180931,57109500
2002-07-19,18.700001,19.459999,18.500000,18.650000,10.866307,62042100
2002-07-22,18.469999,19.200001,18.250000,18.260000,10.639076,77366100
2002-07-23,18.400000,18.740000,17.760000,17.809999,10.376888,71030900
2002-07-24,17.250000,18.719999,17.030001,18.700001,10.895441,83101300
2002-07-25,18.260000,18.700001,17.100000,17.480000,10.184613,80606500
2002-07-26,17.680000,18.200001,17.020000,17.809999,10.376888,57020100
2002-07-29,18.330000,18.900000,18.000000,18.889999,11.006139,55085100
2002-07-30,18.570000,19.110001,18.250000,18.969999,11.052755,60407100
2002-07-31,18.920000,18.969999,18.010000,18.790001,10.947877,54030300
2002-08-01,18.719999,18.850000,17.459999,17.559999,10.231224,55134100
2002-08-02,17.559999,17.559999,16.520000,16.709999,9.735982,55576300
2002-08-05,16.680000,17.010000,15.820000,15.880000,9.263469,59625800
2002-08-06,16.330000,17.930000,16.170000,17.129999,9.992648,83272800
2002-08-07,17.990000,18.150000,16.629999,17.719999,10.336820,71381700
2002-08-08,17.590000,18.420000,17.030001,18.379999,10.721826,60914400
2002-08-09,17.920000,18.260000,17.620001,17.860001,10.418486,45576200
2002-08-12,17.200001,17.610001,17.000000,17.530001,10.225989,35477300
2002-08-13,17.400000,17.990000,16.690001,16.700001,9.741808,48730600
2002-08-14,16.920000,18.320000,16.719999,18.290001,10.669322,55038600
2002-08-15,18.340000,18.799999,18.020000,18.610001,10.855990,51558800
2002-08-16,18.059999,19.020000,17.980000,18.750000,10.937663,54921500
2002-08-19,18.610001,19.629999,18.440001,19.459999,11.351835,51720400
2002-08-20,19.180000,19.320000,18.750000,18.969999,11.065999,45347100
2002-08-21,19.230000,19.670000,18.799999,19.590000,11.427670,57883400
2002-08-22,19.430000,19.500000,18.889999,19.150000,11.170998,55744000
2002-08-23,18.840000,18.840000,17.889999,17.959999,10.476825,48371600
2002-08-26,18.100000,18.219999,17.610001,18.129999,10.575992,46069000
2002-08-27,17.910000,17.959999,17.150000,17.180000,10.021820,60623500
2002-08-28,17.110001,17.440001,16.770000,16.840000,9.823480,55663700
2002-08-29,16.580000,17.450001,16.510000,17.139999,9.998483,50516700
2002-08-30,16.889999,17.080000,16.650000,16.670000,9.724312,32857100
2002-09-03,16.469999,16.500000,15.850000,15.860000,9.251801,58140400
2002-09-04,15.810000,16.170000,15.580000,16.110001,9.397644,66790200
2002-09-05,15.810000,15.830000,15.030000,15.110000,8.814296,86969600
2002-09-06,16.400000,16.549999,16.110001,16.219999,9.461808,77957400
2002-09-09,16.030001,16.340000,15.690000,16.080000,9.380139,51444400
2002-09-10,16.190001,16.639999,16.100000,16.469999,9.607642,57279400
2002-09-11,16.730000,17.040001,16.580000,16.620001,9.695146,45864800
2002-09-12,16.360001,16.379999,15.670000,15.700000,9.158470,48750200
2002-09-13,15.700000,16.200001,15.640000,16.030001,9.350967,44670900
2002-09-16,15.990000,16.139999,15.540000,15.700000,9.158470,41224000
2002-09-17,16.160000,16.350000,15.500000,15.570000,9.082633,55756400
2002-09-18,15.220000,15.650000,15.000000,15.280000,8.913465,51894800
2002-09-19,15.020000,15.550000,14.900000,14.980000,8.738458,56278400
2002-09-20,15.110000,15.180000,14.820000,14.900000,8.691794,76653900
2002-09-23,14.720000,14.730000,14.100000,14.130000,8.242620,62986100
2002-09-24,14.000000,15.000000,13.900000,14.340000,8.365128,84156500
2002-09-25,14.560000,15.490000,14.430000,15.200000,8.866797,72720800
2002-09-26,15.640000,15.690000,14.730000,15.150000,8.837632,72311200
2002-09-27,14.990000,15.290000,14.490000,14.620000,8.528457,65195700
2002-09-30,14.250000,14.290000,13.670000,13.890000,8.102619,76123100
2002-10-01,14.050000,14.700000,13.850000,14.670000,8.557627,68218600
2002-10-02,14.770000,15.210000,14.240000,14.300000,8.341792,78381500
2002-10-03,14.290000,14.590000,13.800000,13.840000,8.073456,61416800
2002-10-04,14.150000,14.330000,13.590000,13.710000,7.997621,65440500
2002-10-07,13.730000,14.260000,13.640000,13.820000,8.061783,56912400
2002-10-08,14.040000,14.090000,13.090000,13.220000,7.711782,85399200
2002-10-09,13.000000,13.810000,12.950000,13.460000,7.851784,81753200
2002-10-10,13.490000,14.420000,13.490000,14.180000,8.271789,83505000
2002-10-11,14.390000,15.250000,14.150000,15.220000,8.878464,77757500
2002-10-14,14.920000,15.190000,14.600000,15.100000,8.808462,48236600
2002-10-15,15.940000,16.549999,15.120000,16.520000,9.636810,109131100
2002-10-16,13.530000,14.120000,13.420000,13.540000,7.898449,155210300
2002-10-17,14.220000,14.290000,13.910000,14.230000,8.300959,103266700
2002-10-18,14.240000,14.500000,13.690000,14.460000,8.435122,73323700
2002-10-21,14.220000,15.530000,14.150000,15.450000,9.012638,87945600
2002-10-22,14.850000,15.470000,14.740000,15.120000,8.820127,74188700
2002-10-23,15.070000,16.280001,15.020000,16.160000,9.426807,91799700
2002-10-24,16.350000,16.660000,15.570000,15.630000,9.117636,86356300
2002-10-25,15.690000,16.600000,15.590000,16.590000,9.677644,69819200
2002-10-28,17.129999,17.280001,16.540001,16.809999,9.805976,85986500
2002-10-29,16.700001,16.930000,16.049999,16.400000,9.566808,79050400
2002-10-30,16.580000,17.379999,16.389999,16.990000,9.910977,80766700
2002-10-31,17.110001,17.510000,16.820000,17.299999,10.091814,77160500
2002-11-01,17.100000,18.480000,16.910000,18.299999,10.675158,85017800
2002-11-04,18.870001,19.230000,18.430000,18.770000,10.949331,80962600
2002-11-05,18.360001,18.770000,17.709999,18.350000,10.715748,71532500
2002-11-06,18.490000,19.230000,18.240000,19.150000,11.182911,81286600
2002-11-07,18.680000,19.080000,18.200001,18.440001,10.768299,66486000
2002-11-08,18.370001,18.879999,18.049999,18.150000,10.598949,49747500
2002-11-11,17.959999,18.160000,17.270000,17.340000,10.125936,40879200
2002-11-12,17.520000,18.309999,17.500000,17.790001,10.388726,54639500
2002-11-13,17.620001,18.230000,17.530001,18.120001,10.581432,65938300
2002-11-14,18.870001,19.290001,18.600000,19.209999,11.217951,64924500
2002-11-15,18.480000,18.920000,18.100000,18.799999,10.978521,73472600
2002-11-18,19.080000,19.180000,18.480000,18.549999,10.832533,52772600
2002-11-19,18.309999,18.580000,18.010000,18.150000,10.598949,51321400
2002-11-20,18.240000,19.170000,18.080000,19.150000,11.182911,64934300
2002-11-21,19.400000,20.370001,19.350000,20.209999,11.801916,90938900
2002-11-22,19.809999,20.389999,19.610001,20.049999,11.708489,59559700
2002-11-25,20.049999,20.559999,19.900000,20.480000,11.959580,53680200
2002-11-26,20.510000,20.700001,20.000000,20.200001,11.796075,70854100
2002-11-27,20.570000,21.100000,20.400000,20.900000,12.204854,50910900
2002-11-29,21.190001,21.299999,20.600000,20.879999,12.193170,20667400
2002-12-02,21.879999,22.090000,20.770000,21.049999,12.292451,83017000
2002-12-03,20.900000,20.910000,20.150000,20.309999,11.860315,53659700
2002-12-04,19.400000,20.049999,19.299999,19.670000,11.486573,75039800
2002-12-05,20.070000,20.150000,18.879999,18.959999,11.071959,87944700
2002-12-06,18.610001,19.020000,18.379999,18.709999,10.925972,71640400
2002-12-09,18.450001,18.500000,17.639999,17.680000,10.324487,71922900
2002-12-10,17.830000,18.500000,17.719999,18.129999,10.587272,58576400
2002-12-11,17.940001,18.410000,17.760000,18.160000,10.604793,55585900
2002-12-12,18.410000,18.580000,17.950001,18.190001,10.622310,54295800
2002-12-13,17.850000,18.000000,17.559999,17.580000,10.266089,53468200
2002-12-16,17.690001,18.240000,17.600000,18.219999,10.639825,51245600
2002-12-17,18.190001,18.309999,17.750000,17.889999,10.447121,52191400
2002-12-18,17.540001,17.600000,17.020000,17.129999,10.003307,54053300
2002-12-19,16.980000,17.480000,16.650000,17.000000,9.927388,59466800
2002-12-20,17.160000,17.410000,16.950001,17.010000,9.933230,69088400
2002-12-23,16.860001,17.400000,16.830000,17.209999,10.050025,35447500
2002-12-24,17.020000,17.150000,16.780001,16.780001,9.798921,21515900
2002-12-26,16.889999,17.240000,16.629999,16.690001,9.746363,29989200
2002-12-27,16.580000,16.840000,16.290001,16.400000,9.577017,31252300
2002-12-30,16.440001,16.549999,15.740000,15.760000,9.203278,56796600
2002-12-31,15.710000,15.820000,15.420000,15.570000,9.092324,49986600
2003-01-02,16.020000,16.730000,15.660000,16.690001,9.746363,57135100
2003-01-03,16.670000,16.850000,16.340000,16.540001,9.658763,50271500
2003-01-06,16.700001,17.459999,16.600000,17.180000,10.032504,57114300
2003-01-07,17.510000,17.650000,17.000000,17.360001,10.137618,63853500
2003-01-08,17.170000,17.299999,16.590000,16.680000,9.740521,55719700
2003-01-09,16.879999,17.379999,16.860001,17.059999,9.962429,58692700
2003-01-10,17.040001,17.500000,16.860001,17.420000,10.172656,54995200
2003-01-13,17.850000,17.980000,17.230000,17.379999,10.149294,66865000
2003-01-14,17.559999,17.840000,17.340000,17.790001,10.388726,80562500
2003-01-15,17.940001,18.010000,17.340000,17.350000,10.131779,99754800
2003-01-16,17.450001,17.530001,17.110001,17.200001,10.044185,54420100
2003-01-17,16.889999,16.950001,16.280001,16.340000,9.541974,67963800
2003-01-21,16.270000,16.590000,16.230000,16.290001,9.512777,57401500
2003-01-22,16.209999,16.690001,16.150000,16.250000,9.489419,60169100
2003-01-23,16.530001,16.780001,16.190001,16.670000,9.734683,51948900
2003-01-24,16.440001,16.490000,15.750000,15.850000,9.255831,60831600
2003-01-27,15.490000,16.129999,15.480000,15.880000,9.273351,56559500
2003-01-28,16.100000,16.280001,15.800000,16.030001,9.360947,58387000
2003-01-29,15.940000,16.690001,15.700000,16.660000,9.728844,63040400
2003-01-30,16.629999,16.700001,15.760000,15.780000,9.214955,55537500
2003-01-31,15.390000,15.850000,15.140000,15.660000,9.144878,65637900
2003-02-03,15.650000,15.980000,15.500000,15.780000,9.214955,43773800
2003-02-04,15.570000,15.780000,15.330000,15.640000,9.133201,41066900
2003-02-05,15.770000,16.150000,15.500000,15.580000,9.109811,50881700
2003-02-06,15.490000,15.710000,15.260000,15.410000,9.010410,47355000
2003-02-07,15.530000,15.630000,14.890000,15.050000,8.799915,49537900
2003-02-10,15.070000,15.450000,14.880000,15.270000,8.928553,52977000
2003-02-11,15.390000,15.530000,15.060000,15.340000,8.969479,47251200
2003-02-12,15.280000,15.420000,15.110000,15.150000,8.858383,38401800
2003-02-13,15.330000,15.600000,15.100000,15.530000,9.080572,54625400
2003-02-14,15.680000,16.200001,15.530000,16.150000,9.443093,54749800
2003-02-18,16.410000,16.750000,16.180000,16.730000,9.782229,50500400
2003-02-19,16.990000,17.059999,16.500000,16.780001,9.811465,51793600
2003-02-20,17.080000,17.100000,16.820000,16.959999,9.916711,52122900
2003-02-21,17.040001,17.049999,16.420000,16.790001,9.817314,61341900
2003-02-24,16.680000,17.100000,16.520000,16.540001,9.671135,49143300
2003-02-25,16.290001,16.790001,16.000000,16.730000,9.782229,58507600
2003-02-26,16.520000,16.850000,16.110001,16.240000,9.495724,53413000
2003-02-27,16.379999,16.770000,16.299999,16.700001,9.764691,50289500
2003-02-28,16.980000,17.290001,16.809999,17.250000,10.086285,65249200
2003-03-03,17.129999,17.309999,16.580000,16.660000,9.741299,58274100
2003-03-04,16.690001,16.910000,16.480000,16.620001,9.717911,50779600
2003-03-05,16.660000,17.090000,16.600000,16.980000,9.928407,49337000
2003-03-06,16.860001,16.990000,16.570000,16.660000,9.741299,56422200
2003-03-07,15.860000,16.190001,15.720000,16.010000,9.361239,91034200
2003-03-10,15.920000,16.100000,15.710000,15.900000,9.296922,57545600
2003-03-11,15.970000,16.100000,15.810000,15.850000,9.267686,49677600
2003-03-12,15.810000,16.209999,15.590000,16.170000,9.454791,61890000
2003-03-13,16.620001,17.360001,16.400000,17.350000,10.144757,78008100
2003-03-14,17.410000,17.440001,16.879999,17.170000,10.039503,73086100
2003-03-17,17.000000,18.180000,16.940001,18.059999,10.559900,77678200
2003-03-18,18.170000,18.290001,17.780001,18.250000,10.670992,62210200
2003-03-19,18.090000,18.200001,17.670000,17.980000,10.513117,64608400
2003-03-20,17.870001,18.610001,17.799999,18.270000,10.682685,68798500
2003-03-21,18.690001,19.010000,18.500000,18.920000,11.062754,73448400
2003-03-24,18.080000,18.320000,17.809999,17.820000,10.419568,64780300
2003-03-25,17.930000,18.240000,17.650000,18.040001,10.548203,60596500
2003-03-26,17.990000,18.049999,17.799999,17.889999,10.460498,44360100
2003-03-27,17.610001,17.820000,17.420000,17.580000,10.279236,46430300
2003-03-28,17.420000,17.650000,17.200001,17.219999,10.068743,37304200
2003-03-31,16.650000,16.820000,16.260000,16.280001,9.519111,66443100
2003-04-01,16.379999,16.650000,16.280001,16.420000,9.600970,45993300
2003-04-02,17.000000,17.600000,17.000000,17.520000,10.244151,56811800
2003-04-03,17.620001,18.000000,17.450001,17.570000,10.273386,55164700
2003-04-04,17.629999,17.680000,16.850000,17.049999,9.969338,56633700
2003-04-07,18.049999,18.090000,17.350000,17.350000,10.144757,59299000
2003-04-08,17.389999,17.480000,16.940001,17.100000,9.998569,48778100
2003-04-09,17.150000,17.430000,16.650000,16.680000,9.752993,56516400
2003-04-10,16.860001,16.980000,16.559999,16.879999,9.869938,44893000
2003-04-11,17.250000,17.379999,16.639999,16.740000,9.788076,41744200
2003-04-14,16.820000,17.200001,16.650000,17.160000,10.033655,41620500
2003-04-15,17.129999,17.340000,16.920000,17.129999,10.016116,62708600
2003-04-16,17.959999,18.320000,17.799999,18.160000,10.618369,106294400
2003-04-17,17.990000,18.690001,17.889999,18.660000,10.910725,68959100
2003-04-21,18.549999,18.790001,18.290001,18.650000,10.904877,50354700
2003-04-22,18.290001,19.020000,18.240000,19.000000,11.109527,60474700
2003-04-23,19.049999,19.559999,18.889999,19.480000,11.390192,63125000
2003-04-24,19.350000,19.350000,18.690001,18.950001,11.080293,65451700
2003-04-25,18.549999,18.590000,18.059999,18.280001,10.688535,60849000
2003-04-28,18.340000,18.879999,18.180000,18.750000,10.963351,51125000
2003-04-29,18.969999,19.270000,18.700001,18.920000,11.062754,60841900
2003-04-30,18.840000,18.910000,18.360001,18.400000,10.758696,64415500
2003-05-01,18.370001,18.760000,18.299999,18.530001,10.834709,52929100
2003-05-02,18.549999,19.080000,18.389999,19.030001,11.127069,59571700
2003-05-05,19.240000,19.430000,18.969999,19.020000,11.132921,55276200
2003-05-06,18.980000,19.680000,18.930000,19.530001,11.431438,62109200
2003-05-07,19.280001,19.540001,19.059999,19.200001,11.238277,53515100
2003-05-08,18.920000,19.270000,18.840000,18.870001,11.045126,54055600
2003-05-09,19.330000,19.580000,19.170000,19.580000,11.460702,51872500
2003-05-12,19.480000,20.030001,19.430000,19.990000,11.700684,68815600
2003-05-13,19.790001,19.959999,19.650000,19.830000,11.607034,46439800
2003-05-14,19.910000,19.969999,19.299999,19.660000,11.507528,57713200
2003-05-15,19.850000,20.110001,19.610001,20.000000,11.706538,71834200
2003-05-16,19.700001,20.000000,19.450001,19.500000,11.413879,56693900
2003-05-19,19.150000,19.309999,18.629999,18.670000,10.928061,59059300
2003-05-20,18.670000,18.850000,18.510000,18.660000,10.922202,56797200
2003-05-21,18.790001,18.889999,18.570000,18.840000,11.027563,49470700
2003-05-22,18.930000,19.059999,18.730000,18.770000,10.986590,60999000
2003-05-23,18.770000,18.990000,18.719999,18.809999,11.009995,36898400
2003-05-27,18.690001,19.790001,18.670000,19.780001,11.577776,71371300
2003-05-28,19.850000,20.100000,19.610001,19.740000,11.554357,69176900
2003-05-29,19.799999,20.969999,19.780001,20.830000,12.192364,122283700
2003-05-30,20.870001,21.010000,20.440001,20.820000,12.186517,69245000
2003-06-02,21.000000,21.160000,20.299999,20.379999,11.928967,73472400
2003-06-03,20.360001,21.120001,20.180000,21.100000,12.350394,67898600
2003-06-04,21.030001,21.500000,20.850000,21.379999,12.514289,79271300
2003-06-05,21.090000,21.950001,20.799999,21.840000,12.783542,88161800
2003-06-06,22.459999,22.920000,21.740000,21.760000,12.736716,105871500
2003-06-09,21.590000,21.780001,21.139999,21.670000,12.684041,50303400
2003-06-10,21.910000,21.980000,21.469999,21.969999,12.859638,52440200
2003-06-11,21.530001,21.959999,21.400000,21.889999,12.812816,54241500
2003-06-12,22.010000,22.340000,21.879999,22.139999,12.959142,59508600
2003-06-13,21.959999,22.059999,21.200001,21.360001,12.502584,58853400
2003-06-16,21.500000,21.940001,21.320000,21.870001,12.801102,52015900
2003-06-17,21.969999,22.010000,21.379999,21.450001,12.555272,50766600
2003-06-18,21.299999,21.969999,21.139999,21.750000,12.730863,62519500
2003-06-19,21.660000,21.920000,21.120001,21.120001,12.362104,69563700
2003-06-20,21.340000,21.420000,20.639999,20.670000,12.098710,78909400
2003-06-23,20.700001,20.969999,20.049999,20.360001,11.917260,59628100
2003-06-24,20.110001,20.740000,20.040001,20.450001,11.969939,63799700
2003-06-25,20.530001,20.830000,19.990000,20.040001,11.729954,61250600
2003-06-26,20.299999,20.760000,20.150000,20.629999,12.075296,52904900
2003-06-27,20.700001,21.129999,20.530001,20.570000,12.040181,63348200
2003-06-30,21.139999,21.299999,20.590000,20.809999,12.180663,51457500
2003-07-01,20.870001,21.500000,20.510000,21.410000,12.531857,64496600
2003-07-02,21.660000,22.320000,21.469999,22.209999,13.000114,74291500
2003-07-03,21.969999,22.309999,21.709999,21.719999,12.713303,40502400
2003-07-07,22.240000,22.980000,22.170000,22.910000,13.409843,56553100
2003-07-08,22.830000,23.400000,22.670000,23.150000,13.550322,64980800
2003-07-09,23.299999,23.990000,23.250000,23.480000,13.743483,78521900
2003-07-10,23.070000,23.299999,22.610001,22.910000,13.409843,63261600
2003-07-11,23.290001,23.500000,23.070000,23.340000,13.661529,46535400
2003-07-14,24.270000,24.580000,23.850000,24.020000,14.059564,76909400
2003-07-15,24.440001,24.770000,23.670000,24.100000,14.106383,102323700
2003-07-16,25.240000,25.500000,24.820000,25.309999,14.814632,128925700
2003-07-17,24.690001,25.100000,24.600000,24.930000,14.592197,71736800
2003-07-18,25.100000,25.150000,24.150000,24.660000,14.434170,65296900
2003-07-21,24.600000,24.629999,23.950001,24.059999,14.082968,52851200
2003-07-22,24.389999,24.530001,24.049999,24.420000,14.293689,61074300
2003-07-23,24.370001,24.900000,24.260000,24.809999,14.521964,49058200
2003-07-24,25.150000,25.170000,23.950001,23.969999,14.030285,58119100
2003-07-25,24.170000,24.940001,23.730000,24.910000,14.580503,52627700
2003-07-28,24.920000,25.129999,24.610001,24.760000,14.492705,45462200
2003-07-29,24.809999,25.230000,24.700001,24.900000,14.574652,68217600
2003-07-30,24.860001,24.870001,24.280001,24.490000,14.334663,40786200
2003-07-31,24.799999,25.350000,24.680000,24.889999,14.568790,68692100
2003-08-01,24.780001,25.070000,24.730000,25.020000,14.644872,48494900
2003-08-04,24.910000,25.230000,24.389999,25.129999,14.709270,53570000
2003-08-05,25.120001,25.120001,24.230000,24.270000,14.217206,51979800
2003-08-06,24.100000,24.549999,23.809999,24.139999,14.141049,57799000
2003-08-07,23.940001,24.299999,23.860001,23.990000,14.053179,48517800
2003-08-08,24.150000,24.219999,23.330000,23.580000,13.813000,57453600
2003-08-11,23.620001,24.129999,23.580000,23.900000,14.000460,41624600
2003-08-12,24.090000,24.400000,23.820000,24.370001,14.275781,48475100
2003-08-13,24.500000,25.000000,24.299999,24.709999,14.474953,51882500
2003-08-14,24.799999,25.170000,24.549999,25.139999,14.726843,51830000
2003-08-15,25.090000,25.250000,24.809999,25.049999,14.674127,21622800
2003-08-18,25.100000,26.230000,25.049999,26.190001,15.341930,59081000
2003-08-19,26.370001,26.540001,25.920000,26.469999,15.505948,55966300
2003-08-20,26.139999,26.740000,26.129999,26.360001,15.441504,47210300
2003-08-21,26.690001,26.780001,26.010000,26.389999,15.459085,66434900
2003-08-22,28.160000,29.040001,27.320000,27.389999,16.044872,120604100
2003-08-25,27.559999,27.760000,27.070000,27.240000,15.957006,52037500
2003-08-26,26.959999,27.740000,26.680000,27.709999,16.232330,65213400
2003-08-27,27.610001,28.080000,27.420000,28.020000,16.413929,58217200
2003-08-28,28.100000,28.350000,27.850000,28.299999,16.577951,48631600
2003-08-29,28.180000,28.650000,28.040001,28.590000,16.747828,41986600
2003-09-02,28.770000,28.840000,28.170000,28.740000,16.835701,58841200
2003-09-03,28.940001,28.969999,28.040001,28.219999,16.531080,60714800
2003-09-04,28.320000,28.740000,28.040001,28.600000,16.753683,63744700
2003-09-05,28.830000,29.100000,28.370001,28.709999,16.818127,68429900
2003-09-08,28.879999,29.200001,28.799999,29.180000,17.093449,52154000
2003-09-09,29.000000,29.129999,28.660000,28.790001,16.864986,49792900
2003-09-10,28.440001,28.490000,27.629999,27.660000,16.203041,57999300
2003-09-11,27.620001,28.350000,27.290001,28.030001,16.419785,56654900
2003-09-12,27.809999,28.389999,27.549999,28.340000,16.601387,51931600
2003-09-15,28.330000,28.450001,27.910000,27.990000,16.396358,36350400
2003-09-16,28.080000,28.990000,28.020000,28.910000,16.935276,48748000
2003-09-17,28.940001,29.379999,28.770000,28.879999,16.917709,52827300
2003-09-18,28.690001,29.280001,28.459999,29.160000,17.081738,46619000
2003-09-19,29.299999,29.360001,28.830000,29.170000,17.087587,53550300
2003-09-22,28.600000,28.770000,28.200001,28.520000,16.706823,48490600
2003-09-23,28.510000,29.000000,28.420000,28.940001,16.952852,43934300
2003-09-24,28.900000,29.000000,27.740000,27.780001,16.273338,59596400
2003-09-25,27.940001,28.350000,27.400000,27.450001,16.080025,57560700
2003-09-26,27.500000,27.840000,27.219999,27.270000,15.974581,68682000
2003-09-29,27.549999,28.400000,27.469999,28.370001,16.618952,65800400
2003-09-30,28.170000,28.170000,27.440001,27.520000,16.121025,63410200
2003-10-01,27.820000,28.730000,27.809999,28.629999,16.771263,59519900
2003-10-02,28.580000,28.950001,28.410000,28.620001,16.765408,42385100
2003-10-03,29.270000,29.799999,29.200001,29.610001,17.345339,66635500
2003-10-06,29.680000,29.799999,29.379999,29.559999,17.316050,28955800
2003-10-07,29.280001,29.990000,29.150000,29.950001,17.544500,47943100
2003-10-08,29.920000,30.000000,29.500000,29.670000,17.380486,41147400
2003-10-09,29.709999,30.389999,29.480000,29.770000,17.439062,76072800
2003-10-10,30.160000,30.490000,30.090000,30.430000,17.825691,46206700
2003-10-13,30.709999,30.940001,30.480000,30.799999,18.042437,41697500
2003-10-14,30.790001,31.100000,30.530001,31.080000,18.206451,66909700
2003-10-15,32.770000,32.779999,31.620001,31.760000,18.604794,110833700
2003-10-16,31.500000,32.259998,31.400000,32.230000,18.880121,55199000
2003-10-17,32.270000,32.389999,31.570000,31.660000,18.546217,52536500
2003-10-20,31.610001,32.209999,31.559999,32.160000,18.839108,43090700
2003-10-21,32.279999,32.330002,32.009998,32.119999,18.815681,50250800
2003-10-22,31.770000,32.500000,31.410000,31.520000,18.464201,49873700
2003-10-23,30.920000,31.389999,30.889999,31.219999,18.288462,48215300
2003-10-24,30.959999,31.180000,30.360001,31.080000,18.206451,55915500
2003-10-27,31.250000,31.549999,31.240000,31.420000,18.405622,37237300
2003-10-28,31.639999,32.740002,31.559999,32.669998,19.137861,57041700
2003-10-29,32.509998,32.919998,32.430000,32.799999,19.214022,47727900
2003-10-30,33.080002,33.279999,32.830002,32.889999,19.266741,55581700
2003-10-31,32.930000,33.130001,32.770000,32.950001,19.301884,39557700
2003-11-03,33.330002,34.110001,33.150002,34.040001,19.940401,53324900
2003-11-04,33.910000,34.000000,33.570000,33.680000,19.729519,42009400
2003-11-05,33.669998,33.880001,33.240002,33.740002,19.776405,45615300
2003-11-06,33.900002,34.220001,33.439999,34.119999,19.999138,42140200
2003-11-07,34.419998,34.509998,33.740002,33.869999,19.852608,48461500
2003-11-10,34.009998,34.139999,33.230000,33.389999,19.571262,54424600
2003-11-11,33.250000,33.439999,33.110001,33.410000,19.582981,41184300
2003-11-12,33.570000,34.290001,33.509998,34.099998,19.987419,49291000
2003-11-13,33.900002,33.990002,33.430000,33.779999,19.799852,52569600
2003-11-14,33.840000,33.980000,32.700001,32.799999,19.225435,59409400
2003-11-17,32.400002,32.580002,31.660000,32.230000,18.891338,64927100
2003-11-18,32.509998,32.630001,31.809999,31.840000,18.662735,57338800
2003-11-19,31.910000,32.610001,31.719999,32.520000,19.061319,47996500
2003-11-20,32.250000,32.790001,31.760000,31.830000,18.656872,59523800
2003-11-21,32.180000,32.369999,31.930000,32.320000,18.944082,45646200
2003-11-24,32.500000,33.490002,32.500000,33.459999,19.612293,45783200
2003-11-25,33.430000,33.740002,33.049999,33.070000,19.383690,38861700
2003-11-26,33.400002,33.599998,32.889999,33.349998,19.547813,42781700
2003-11-28,33.139999,33.630001,33.130001,33.540001,19.659189,13253800
2003-12-01,33.820000,34.139999,33.520000,34.040001,19.952253,47063000
2003-12-02,34.189999,34.400002,33.810001,33.849998,19.840885,41987300
2003-12-03,34.070000,34.340000,33.250000,33.340000,19.541945,49743600
2003-12-04,33.490002,33.709999,32.849998,33.540001,19.659189,61217300
2003-12-05,32.459999,32.730000,32.000000,32.099998,18.815134,66215400
2003-12-08,31.930000,32.290001,31.330000,31.639999,18.545509,66864300
2003-12-09,31.860001,31.930000,30.110001,30.250000,17.730774,81626300
2003-12-10,30.299999,30.490000,29.660000,30.420000,17.830423,81153700
2003-12-11,30.500000,30.990000,30.330000,30.910000,18.117624,56879100
2003-12-12,31.129999,31.180000,30.490000,30.860001,18.088320,48042500
2003-12-15,31.500000,31.530001,30.100000,30.240000,17.724916,60872700
2003-12-16,30.230000,30.450001,29.709999,30.260000,17.736643,56367000
2003-12-17,30.290001,30.570000,29.959999,30.170000,17.683880,57924100
2003-12-18,30.309999,30.990000,30.290001,30.900000,18.111774,52707200
2003-12-19,30.990000,31.150000,30.360001,30.570000,17.918346,55145700
2003-12-22,30.389999,30.790001,30.170000,30.420000,17.830423,33894800
2003-12-23,30.500000,31.139999,30.370001,31.110001,18.234869,37282300
2003-12-24,31.070000,31.260000,30.900000,31.080000,18.217270,15596500
2003-12-26,31.180000,31.540001,31.139999,31.360001,18.381392,11868800
2003-12-29,31.540001,32.209999,31.510000,32.150002,18.844446,36514900
2003-12-30,32.230000,32.369999,31.940001,32.040001,18.779970,31563100
2003-12-31,32.240002,32.490002,31.910000,32.049999,18.785835,32092800
2004-01-02,32.360001,32.599998,32.029999,32.160000,18.850306,37343200
2004-01-05,32.520000,32.970001,32.400002,32.910000,19.289917,42611900
2004-01-06,32.919998,33.000000,32.619999,32.900002,19.284054,38007600
2004-01-07,33.330002,34.000000,33.220001,33.990002,19.922947,63665000
2004-01-08,34.169998,34.349998,33.900002,34.240002,20.069485,50596000
2004-01-09,33.830002,34.599998,33.799999,33.970001,19.911226,56841100
2004-01-12,34.270000,34.330002,33.860001,34.150002,20.016726,50664500
2004-01-13,34.330002,34.389999,33.259998,33.590000,19.688486,68191900
2004-01-14,33.790001,33.849998,33.139999,33.389999,19.571262,75452000
2004-01-15,32.709999,33.410000,32.669998,33.060001,19.377832,82565000
2004-01-16,33.369999,33.380001,32.680000,32.889999,19.278193,54502900
2004-01-20,32.990002,33.060001,32.279999,32.610001,19.114069,47694300
2004-01-21,32.240002,32.299999,31.820000,32.200001,18.873755,56228700
2004-01-22,32.270000,32.360001,31.590000,31.629999,18.539648,51950200
2004-01-23,31.900000,32.009998,31.480000,31.750000,18.609999,45845000
2004-01-26,31.700001,32.490002,31.700001,32.430000,19.008566,41329300
2004-01-27,32.299999,32.349998,31.600000,31.629999,18.539648,51436200
2004-01-28,31.879999,32.200001,31.170000,31.379999,18.393120,61499400
2004-01-29,31.559999,31.559999,30.520000,30.889999,18.105904,84928900
2004-01-30,30.879999,30.990000,30.350000,30.520000,17.889036,64192400
2004-02-02,30.900000,30.950001,30.209999,30.320000,17.771799,65039500
2004-02-03,30.440001,31.430000,30.320000,31.400000,18.404844,62375400
2004-02-04,30.950001,31.000000,30.010000,30.020000,17.618410,79361900
2004-02-05,30.350000,30.440001,29.750000,29.920000,17.559717,74618700
2004-02-06,30.049999,30.940001,29.990000,30.879999,18.123137,55401000
2004-02-09,31.100000,31.100000,30.480000,30.570000,17.941200,36540300
2004-02-10,30.680000,30.910000,30.330000,30.540001,17.923592,36344100
2004-02-11,30.870001,31.160000,30.530001,30.990000,18.187695,52150100
2004-02-12,30.950001,31.379999,30.719999,30.740000,18.040962,38205500
2004-02-13,31.000000,31.190001,29.860001,30.139999,17.688828,63292500
2004-02-17,30.379999,30.889999,30.209999,30.809999,18.082052,40220700
2004-02-18,30.840000,30.959999,30.540001,30.600000,17.958801,42232600
2004-02-19,30.940001,31.100000,29.850000,29.889999,17.542107,60100700
2004-02-20,30.090000,30.100000,29.500000,30.000000,17.606670,70620300
2004-02-23,29.990000,30.030001,28.650000,29.000000,17.019777,92175800
2004-02-24,28.799999,29.430000,28.770000,29.200001,17.137161,68433000
2004-02-25,29.430000,29.770000,29.299999,29.620001,17.383650,54661900
2004-02-26,29.540001,29.870001,29.350000,29.500000,17.313221,45906300
2004-02-27,29.700001,29.730000,29.100000,29.200001,17.137161,58987700
2004-03-01,29.040001,29.750000,28.850000,29.690001,17.424738,65372800
2004-03-02,29.750000,30.139999,29.559999,29.600000,17.371906,65223700
2004-03-03,29.559999,29.660000,28.840000,29.040001,17.043261,68249000
2004-03-04,29.070000,29.700001,29.049999,29.650000,17.401255,60135800
2004-03-05,28.959999,29.379999,28.770000,28.950001,16.990438,118682400
2004-03-08,29.059999,29.100000,27.620001,27.700001,16.256828,105763200
2004-03-09,27.750000,28.100000,27.520000,27.980000,16.421150,92538800
2004-03-10,28.040001,28.250000,27.170000,27.309999,16.027931,88033100
2004-03-11,27.090000,27.790001,27.040001,27.080000,15.892952,97958600
2004-03-12,27.500000,27.730000,27.360001,27.690001,16.250963,56526800
2004-03-15,27.570000,27.590000,27.030001,27.100000,15.904691,54857000
2004-03-16,27.320000,27.510000,26.719999,27.160000,15.939899,67306500
2004-03-17,27.440001,27.900000,27.330000,27.790001,16.309641,55548300
2004-03-18,27.740000,27.809999,27.110001,27.200001,15.963386,70686100
2004-03-19,27.049999,27.370001,26.379999,26.490000,15.546690,83734500
2004-03-22,26.260000,26.490000,26.030001,26.230000,15.394095,73006200
2004-03-23,26.500000,26.700001,26.100000,26.160000,15.353015,70217700
2004-03-24,26.219999,26.870001,26.160000,26.530001,15.570168,69501200
2004-03-25,26.900000,27.799999,26.860001,27.790001,16.309641,84754400
2004-03-26,27.780001,27.850000,27.320000,27.379999,16.069017,65644100
2004-03-29,27.650000,27.950001,27.500000,27.690001,16.250963,66249300
2004-03-30,27.430000,27.540001,27.100000,27.430000,16.098360,62191000
2004-03-31,27.420000,27.469999,27.020000,27.200001,15.963386,57809100
2004-04-01,27.370001,27.780001,27.280001,27.379999,16.069017,55051700
2004-04-02,28.000000,28.120001,27.650000,28.120001,16.503325,78672000
2004-04-05,28.299999,28.559999,28.120001,28.549999,16.755686,47534500
2004-04-06,28.250000,28.450001,28.040001,28.270000,16.591351,70147800
2004-04-07,28.080000,28.129999,27.480000,27.620001,16.209877,72680200
2004-04-08,28.080000,28.139999,27.200001,27.370001,16.063148,71791400
2004-04-12,27.700001,27.770000,27.230000,27.600000,16.198133,51016700
2004-04-13,27.870001,27.879999,27.440001,27.670000,16.239218,83164700
2004-04-14,27.209999,27.610001,27.129999,27.370001,16.063148,79211500
2004-04-15,27.410000,27.420000,26.570000,26.660000,15.646461,90498900
2004-04-16,26.760000,26.820000,26.260000,26.450001,15.523213,63905000
2004-04-19,26.410000,26.740000,26.299999,26.680000,15.658203,51522500
2004-04-20,26.690001,26.910000,26.030001,26.070000,15.300193,50610200
2004-04-21,26.129999,26.500000,25.830000,26.280001,15.423445,61959800
2004-04-22,25.969999,26.750000,25.850000,26.520000,15.564296,65165300
2004-04-23,26.799999,27.570000,26.650000,27.530001,16.157055,65204700
2004-04-26,27.540001,27.580000,26.910000,27.150000,15.934036,56761000
2004-04-27,27.230000,27.290001,26.870001,26.879999,15.775572,53607000
2004-04-28,26.680000,27.059999,26.280001,26.350000,15.464526,61432500
2004-04-29,26.430000,26.730000,25.809999,26.129999,15.335406,76355500
2004-04-30,26.219999,26.350000,25.719999,25.730000,15.100649,71322000
2004-05-03,26.049999,26.350000,25.610001,26.040001,15.282592,61588700
2004-05-04,26.320000,26.629999,25.950001,26.280001,15.423445,60991900
2004-05-05,26.430000,26.580000,26.010000,26.200001,15.399934,41486800
2004-05-06,25.930000,26.129999,25.780001,25.980000,15.270622,54138700
2004-05-07,25.930000,26.830000,25.930000,26.469999,15.558635,69608900
2004-05-10,26.290001,26.670000,26.139999,26.549999,15.605649,71539700
2004-05-11,26.850000,27.780001,26.790001,27.770000,16.322750,82353000
2004-05-12,27.600000,27.770000,26.820000,27.570000,16.205200,81059000
2004-05-13,27.389999,27.610001,27.100000,27.440001,16.128788,59959000
2004-05-14,27.389999,27.490000,26.910000,27.040001,15.893671,51872800
2004-05-17,26.520000,27.299999,26.440001,26.840000,15.776115,64859800
2004-05-18,27.200001,27.469999,27.059999,27.150000,15.958323,55177200
2004-05-19,27.610001,27.950001,27.110001,27.110001,15.934816,77032600
2004-05-20,27.320000,27.620001,27.230000,27.410000,16.111141,52381300
2004-05-21,27.730000,27.750000,27.350000,27.549999,16.193434,46798400
2004-05-24,27.809999,27.920000,27.559999,27.740000,16.305119,45718100
2004-05-25,27.650000,28.309999,27.480000,28.100000,16.516727,65523400
2004-05-26,28.059999,28.480000,27.990000,28.370001,16.675430,50431600
2004-05-27,28.490000,28.540001,28.180000,28.450001,16.722445,55379500
2004-05-28,28.520000,28.980000,28.490000,28.549999,16.781210,48045200
2004-06-01,28.370001,28.719999,28.080000,28.330000,16.651913,51164300
2004-06-02,28.410000,28.420000,27.889999,28.010000,16.463816,49706200
2004-06-03,27.870001,27.900000,27.360001,27.410000,16.111141,56286200
2004-06-04,28.400000,28.500000,28.030001,28.139999,16.540228,62251700
2004-06-07,28.440001,28.770000,28.230000,28.750000,16.898777,37487500
2004-06-08,28.520000,29.010000,28.430000,28.990000,17.039850,48237500
2004-06-09,28.780001,28.850000,28.379999,28.400000,16.693054,46163000
2004-06-10,28.510000,28.680000,28.360001,28.639999,16.834120,42508600
2004-06-14,28.230000,28.350000,27.850000,27.990000,16.452065,37832900
2004-06-15,28.250000,28.650000,28.160000,28.430000,16.710686,47001700
2004-06-16,28.350000,28.389999,28.100000,28.120001,16.528481,34035000
2004-06-17,27.980000,28.040001,27.590000,27.629999,16.240459,38966500
2004-06-18,27.500000,27.900000,27.340000,27.639999,16.246338,52413700
2004-06-21,27.850000,28.209999,27.500000,27.520000,16.175802,43528400
2004-06-22,27.610001,28.090000,27.459999,28.040001,16.481453,46902000
2004-06-23,28.040001,28.559999,27.860001,28.520000,16.763588,51711400
2004-06-24,28.459999,28.600000,27.879999,27.950001,16.428549,55033300
2004-06-25,27.770000,28.100000,27.129999,27.780001,16.328630,68915000
2004-06-28,27.920000,27.969999,27.230000,27.379999,16.093512,51702300
2004-06-29,27.200001,27.620001,27.150000,27.600000,16.222830,52663300
2004-06-30,27.730000,27.900000,27.320000,27.600000,16.222830,50573400
2004-07-01,27.389999,27.480000,26.690001,27.020000,15.881915,68757000
2004-07-02,26.830000,26.860001,26.250000,26.330000,15.476338,46758300
2004-07-06,26.020000,26.280001,25.680000,26.110001,15.347031,60479300
2004-07-07,26.120001,26.580000,26.059999,26.340000,15.482220,45902500
2004-07-08,26.270000,26.549999,26.129999,26.219999,15.411689,47125200
2004-07-09,26.450001,26.730000,26.389999,26.570000,15.617416,38190800
2004-07-12,26.059999,26.320000,25.680000,26.240000,15.423445,59662200
2004-07-13,26.360001,26.490000,26.049999,26.139999,15.364664,77788900
2004-07-14,24.100000,24.170000,23.250000,23.379999,13.742384,283538400
2004-07-15,23.469999,23.570000,23.139999,23.150000,13.607189,95308000
2004-07-16,23.450001,23.469999,22.650000,22.730000,13.360325,85373900
2004-07-19,22.840000,23.250000,22.760000,22.910000,13.466125,58998200
2004-07-20,22.980000,23.270000,22.959999,23.240000,13.660092,60254800
2004-07-21,23.490000,23.520000,22.510000,22.559999,13.260394,72208300
2004-07-22,22.480000,23.490000,22.459999,23.270000,13.677725,75064700
2004-07-23,23.040001,23.160000,22.629999,22.670000,13.325055,75635600
2004-07-26,22.860001,23.090000,22.660000,22.969999,13.501388,81010800
2004-07-27,23.200001,23.440001,22.980000,23.270000,13.677725,87134700
2004-07-28,23.120001,23.559999,22.820000,23.459999,13.789405,78531400
2004-07-29,23.700001,24.450001,23.620001,24.240000,14.247873,104103900
2004-07-30,23.870001,24.639999,23.850000,24.379999,14.330166,83593700
2004-08-02,24.040001,24.940001,23.940001,24.900000,14.635816,67142500
2004-08-03,24.780001,24.990000,24.110001,24.170000,14.206726,59729200
2004-08-04,24.040001,24.270000,23.700001,23.969999,14.112528,56196400
2004-08-05,24.049999,24.209999,23.250000,23.670000,13.935900,55750000
2004-08-06,23.250000,23.469999,22.690001,22.770000,13.406019,55989300
2004-08-09,22.930000,22.990000,22.530001,22.570000,13.288267,44138600
2004-08-10,22.670000,22.730000,22.200001,22.540001,13.270597,56624800
2004-08-11,22.160000,22.260000,21.809999,22.160000,13.046881,60898200
2004-08-12,21.950001,22.049999,21.190001,21.240000,12.505217,70257800
2004-08-13,21.500000,21.660000,21.030001,21.559999,12.693627,71215300
2004-08-16,21.570000,21.920000,21.340000,21.420000,12.611198,59703500
2004-08-17,21.700001,21.860001,21.490000,21.510000,12.664186,57635800
2004-08-18,21.400000,22.240000,21.370001,22.219999,13.082205,61340100
2004-08-19,22.170000,22.270000,21.740000,22.010000,12.958563,57308500
2004-08-20,21.920000,21.950001,21.610001,21.620001,12.728949,58080900
2004-08-23,21.820000,22.100000,21.760000,21.889999,12.887914,50437200
2004-08-24,22.180000,22.200001,21.559999,21.670000,12.758380,52267600
2004-08-25,21.690001,22.129999,21.530001,21.950001,12.923240,60583200
2004-08-26,21.860001,21.910000,21.700001,21.770000,12.817260,44164900
2004-08-27,21.860001,22.270000,21.820000,22.020000,12.964450,47383800
2004-08-30,21.990000,22.040001,21.570000,21.600000,12.717173,43030700
2004-08-31,21.400000,21.490000,20.860001,21.290001,12.534658,79067200
2004-09-01,21.100000,21.700001,21.030001,21.430000,12.617082,61731300
2004-09-02,21.400000,21.719999,21.260000,21.629999,12.734835,71285400
2004-09-03,19.969999,20.180000,19.850000,20.049999,11.804598,172209600
2004-09-07,20.230000,20.250000,19.730000,19.889999,11.710397,77890100
2004-09-08,19.879999,20.059999,19.690001,19.719999,11.610310,75333400
2004-09-09,19.900000,20.330000,19.709999,20.170000,11.875248,95633700
2004-09-10,20.209999,20.700001,19.980000,20.570000,12.110755,67196300
2004-09-13,20.770000,21.180000,20.600000,20.799999,12.246164,81674100
2004-09-14,20.830000,20.959999,20.549999,20.770000,12.228504,52849200
2004-09-15,20.610001,20.620001,20.200001,20.420000,12.022436,59712200
2004-09-16,20.469999,20.600000,20.070000,20.110001,11.839925,57764200
2004-09-17,20.290001,20.620001,19.900000,20.590000,12.122531,93816900
2004-09-20,20.469999,21.250000,20.450001,20.920000,12.316819,74890500
2004-09-21,21.160000,21.350000,20.980000,21.080000,12.411018,59345700
2004-09-22,21.000000,21.049999,20.420000,20.420000,12.022436,62599600
2004-09-23,20.469999,20.610001,20.270000,20.379999,11.998884,68326100
2004-09-24,20.450001,20.700001,20.070000,20.129999,11.851694,62089700
2004-09-27,19.969999,20.420000,19.850000,19.920000,11.728057,56423800
2004-09-28,20.090000,20.350000,19.639999,19.680000,11.586757,78060400
2004-09-29,19.770000,20.260000,19.719999,20.070000,11.816373,63569000
2004-09-30,20.170000,20.379999,19.830000,20.059999,11.810488,72528600
2004-10-01,20.299999,20.920000,20.230000,20.850000,12.275604,73823500
2004-10-04,21.170000,21.350000,20.850000,21.129999,12.440459,74330300
2004-10-05,21.040001,21.480000,20.980000,21.320000,12.552320,72053700
2004-10-06,21.170000,21.299999,20.940001,21.129999,12.440459,57720900
2004-10-07,21.110001,21.570000,21.090000,21.240000,12.505217,74716700
2004-10-08,21.049999,21.270000,20.490000,20.549999,12.098974,67165500
2004-10-11,20.680000,20.840000,20.309999,20.610001,12.134305,49603700
2004-10-12,20.320000,20.520000,20.219999,20.280001,11.940011,78499600
2004-10-13,21.360001,21.530001,20.860001,20.990000,12.358024,149009700
2004-10-14,20.980000,21.049999,20.450001,20.510000,12.075426,83884100
2004-10-15,20.670000,20.830000,20.379999,20.610001,12.134305,69746900
2004-10-18,20.559999,20.799999,20.350000,20.790001,12.240274,60292700
2004-10-19,21.059999,21.309999,20.760000,20.799999,12.246164,84806900
2004-10-20,20.730000,21.459999,20.730000,21.450001,12.628864,81351700
2004-10-21,21.639999,21.910000,21.410000,21.690001,12.770164,76560700
2004-10-22,21.639999,21.770000,21.260000,21.299999,12.540550,58136500
2004-10-25,21.219999,21.549999,21.219999,21.309999,12.546435,60217200
2004-10-26,21.400000,21.459999,21.200001,21.400000,12.599421,58924900
2004-10-27,21.360001,22.219999,21.309999,22.000000,12.952676,63922000
2004-10-28,21.950001,22.610001,21.940001,22.270000,13.111642,66702100
2004-10-29,22.330000,22.500000,22.170000,22.260000,13.105755,62332400
2004-11-01,22.190001,22.490000,22.150000,22.440001,13.211726,49790900
2004-11-02,22.340000,22.830000,22.260000,22.610001,13.311820,70811600
2004-11-03,23.000000,23.120001,22.410000,22.670000,13.370798,85151700
2004-11-04,22.480000,22.879999,22.480000,22.879999,13.494652,61146600
2004-11-05,23.150000,23.379999,23.120001,23.360001,13.777759,73254400
2004-11-08,23.219999,23.410000,23.120001,23.230000,13.701089,51251300
2004-11-09,23.200001,23.250000,22.980000,23.080000,13.612614,47597700
2004-11-10,22.910000,23.040001,22.540001,22.860001,13.482864,88258000
2004-11-11,23.030001,23.270000,22.889999,23.170000,13.665695,67583100
2004-11-12,23.320000,23.760000,22.879999,23.690001,13.972394,92808700
2004-11-15,23.559999,23.790001,23.410000,23.770000,14.019581,66704100
2004-11-16,23.629999,23.879999,23.459999,23.840000,14.060867,61415500
2004-11-17,23.990000,24.540001,23.959999,24.320000,14.343974,80856100
2004-11-18,24.260000,24.990000,24.209999,24.799999,14.627072,66373900
2004-11-19,24.680000,24.730000,24.110001,24.160000,14.249601,80311000
2004-11-22,23.959999,24.120001,23.820000,24.100000,14.214211,58668000
2004-11-23,23.730000,23.930000,23.150000,23.370001,13.783655,92066600
2004-11-24,23.540001,23.680000,23.309999,23.610001,13.925213,52012100
2004-11-26,23.389999,23.620001,23.180000,23.209999,13.689289,23031100
2004-11-29,23.299999,23.600000,22.770000,23.059999,13.600822,66808800
2004-11-30,23.040001,23.090000,22.350000,22.379999,13.199757,88946000
2004-12-01,22.500000,23.100000,22.450001,23.100000,13.624407,84149400
2004-12-02,23.110001,23.400000,22.629999,22.709999,13.394387,109438600
2004-12-03,24.430000,24.500000,23.900000,23.910000,14.102149,142326300
2004-12-06,23.920000,24.190001,23.709999,24.010000,14.161133,63400700
2004-12-07,23.969999,24.250000,23.459999,23.480000,13.848535,68931000
2004-12-08,23.490000,23.520000,23.000000,23.010000,13.571330,78960300
2004-12-09,22.820000,23.110001,22.549999,22.760000,13.423876,112089700
2004-12-10,22.670000,22.900000,22.500000,22.559999,13.305914,73460100
2004-12-13,22.660000,22.809999,22.440001,22.629999,13.347200,57206500
2004-12-14,22.920000,23.299999,22.850000,23.240000,13.706985,76379900
2004-12-15,23.270000,23.459999,23.049999,23.139999,13.648006,64347800
2004-12-16,23.010000,23.379999,22.820000,22.870001,13.488754,63974700
2004-12-17,22.750000,23.100000,22.510000,22.770000,13.429776,93531700
2004-12-20,22.799999,23.080000,22.660000,22.700001,13.388490,50719500
2004-12-21,23.059999,23.500000,22.980000,23.490000,13.854432,67182000
2004-12-22,23.459999,23.809999,23.379999,23.450001,13.830847,55746800
2004-12-23,23.389999,23.600000,23.350000,23.540001,13.883929,35032100
2004-12-27,23.650000,23.700001,23.250000,23.370001,13.783655,38878600
2004-12-28,23.360001,23.540001,23.250000,23.280001,13.730577,41466900
2004-12-29,23.160000,23.540001,23.129999,23.250000,13.712889,48375600
2004-12-30,23.230000,23.430000,23.170000,23.250000,13.712889,32584800
2004-12-31,23.350000,23.490000,23.240000,23.389999,13.795461,31951800
2005-01-03,23.639999,23.790001,23.049999,23.070000,13.606718,64246900
2005-01-04,23.190001,23.209999,22.350000,22.610001,13.335411,93729100
2005-01-05,22.469999,22.780001,22.370001,22.389999,13.205646,73848800
2005-01-06,22.580000,22.730000,22.410000,22.459999,13.246940,63440900
2005-01-07,22.730000,22.930000,22.469999,22.799999,13.447469,82523000
2005-01-10,22.910000,23.020000,22.750000,22.879999,13.494652,65393900
2005-01-11,22.709999,22.780001,22.400000,22.540001,13.294116,114083400
2005-01-12,23.219999,23.330000,22.870001,23.160000,13.659801,143219700
2005-01-13,23.110001,23.209999,22.750000,22.820000,13.459269,73856600
2005-01-14,22.959999,23.129999,22.900000,23.020000,13.577230,65148200
2005-01-18,22.870001,22.950001,22.639999,22.940001,13.530047,63728200
2005-01-19,22.959999,22.969999,22.549999,22.600000,13.329515,71776900
2005-01-20,22.520000,22.830000,22.400000,22.580000,13.317721,68547100
2005-01-21,22.580000,22.709999,22.379999,22.420000,13.223349,80971200
2005-01-24,22.490000,22.540001,21.889999,21.990000,12.969731,83759500
2005-01-25,22.219999,22.540001,22.170000,22.260000,13.128982,94826800
2005-01-26,22.490000,22.590000,22.299999,22.420000,13.223349,69891500
2005-01-27,22.379999,22.520000,22.170000,22.309999,13.158472,78986900
2005-01-28,22.350000,22.570000,22.080000,22.240000,13.117187,76572300
2005-01-31,22.450001,22.549999,22.270000,22.450001,13.241039,60540400
2005-02-01,22.490000,22.750000,22.389999,22.629999,13.347200,67031800
2005-02-02,22.660000,22.760000,22.500000,22.580000,13.317721,73565400
2005-02-03,22.490000,22.639999,22.170000,22.379999,13.246686,60735900
2005-02-04,22.379999,23.020000,22.370001,23.000000,13.613667,67594800
2005-02-07,22.930000,23.180000,22.879999,22.910000,13.560395,53757300
2005-02-08,22.950001,23.500000,22.930000,23.410000,13.856343,85233700
2005-02-09,23.420000,23.480000,23.160000,23.299999,13.791235,69909500
2005-02-10,23.440001,23.590000,23.219999,23.500000,13.909613,74162700
2005-02-11,23.230000,24.340000,23.180000,24.170000,14.306189,101956900
2005-02-14,24.040001,24.389999,24.000000,24.309999,14.389052,59197400
2005-02-15,24.190001,24.629999,24.160000,24.469999,14.483752,80599700
2005-02-16,24.309999,24.400000,24.129999,24.139999,14.288426,85307400
2005-02-17,24.200001,24.320000,23.549999,23.629999,13.986555,80239800
2005-02-18,23.670000,24.080000,23.639999,24.020000,14.217401,58126700
2005-02-22,23.770000,24.410000,23.639999,23.760000,14.063511,80059700
2005-02-23,23.920000,23.930000,23.049999,23.309999,13.797157,92071900
2005-02-24,23.309999,23.719999,23.150000,23.700001,14.027994,78619300
2005-02-25,23.660000,24.120001,23.570000,24.090000,14.258837,73552200
2005-02-28,24.160000,24.490000,23.860001,23.990000,14.199646,78925000
2005-03-01,24.360001,24.760000,24.330000,24.620001,14.572544,84308400
2005-03-02,24.400000,24.799999,24.350000,24.520000,14.513350,78910100
2005-03-03,24.500000,24.600000,24.230000,24.500000,14.501513,85790700
2005-03-04,24.700001,25.010000,24.490000,24.680000,14.608059,66040200
2005-03-07,24.680000,25.469999,24.549999,25.110001,14.862572,88515000
2005-03-08,24.969999,25.430000,24.780001,24.799999,14.679084,55791600
2005-03-09,24.870001,25.230000,24.750000,24.840000,14.702759,64168700
2005-03-10,24.930000,25.120001,24.340000,24.850000,14.708680,81906000
2005-03-11,25.059999,25.100000,24.000000,24.200001,14.323938,114213100
2005-03-14,24.250000,24.430000,24.110001,24.270000,14.365376,45827400
2005-03-15,24.350000,24.420000,23.830000,23.879999,14.134533,47097500
2005-03-16,23.559999,24.040001,23.510000,23.540001,13.933291,59791000
2005-03-17,23.510000,23.670000,23.350000,23.410000,13.856343,49047800
2005-03-18,23.610001,23.660000,23.370001,23.410000,13.856343,62777800
2005-03-21,23.459999,23.660000,23.250000,23.500000,13.909613,39608900
2005-03-22,23.570000,23.660000,23.000000,23.020000,13.625504,49092300
2005-03-23,23.020000,23.510000,22.959999,23.389999,13.844501,54286400
2005-03-24,23.520000,23.610001,23.180000,23.180000,13.720210,34664000
2005-03-28,23.340000,23.650000,23.270000,23.299999,13.791235,42922000
2005-03-29,23.340000,23.400000,23.049999,23.150000,13.702449,53920200
2005-03-30,23.280001,23.540001,23.000000,23.490000,13.903702,62360100
2005-03-31,23.510000,23.540001,23.129999,23.230000,13.749802,41543800
2005-04-01,23.340000,23.440001,22.900000,23.010000,13.619584,68253800
2005-04-04,23.100000,23.110001,22.650000,22.930000,13.572235,60426700
2005-04-05,23.000000,23.250000,22.969999,23.129999,13.690616,48086400
2005-04-06,23.209999,23.309999,23.000000,23.049999,13.643258,53942200
2005-04-07,23.020000,23.420000,23.020000,23.410000,13.856343,53264800
2005-04-08,23.379999,23.700001,23.250000,23.290001,13.785315,45961000
2005-04-11,23.299999,23.340000,23.049999,23.120001,13.684695,41972300
2005-04-12,23.120001,23.250000,22.639999,23.219999,13.743884,84545900
2005-04-13,23.139999,23.180000,22.700001,22.820000,13.507118,54061100
2005-04-14,22.740000,22.799999,22.469999,22.490000,13.311797,68014000
2005-04-15,22.219999,22.500000,21.940001,22.120001,13.092792,92484400
2005-04-18,22.230000,22.490000,22.100000,22.209999,13.146070,53761600
2005-04-19,22.510000,22.690001,22.299999,22.629999,13.394662,83774200
2005-04-20,23.400000,23.440001,22.629999,22.660000,13.412421,110176600
2005-04-21,22.980000,23.389999,22.930000,23.360001,13.826743,87063100
2005-04-22,23.270000,23.309999,23.059999,23.240000,13.755717,65435600
2005-04-25,23.330000,23.549999,23.209999,23.410000,13.856343,53857700
2005-04-26,23.230000,23.900000,23.190001,23.320000,13.803071,71256500
2005-04-27,23.180000,23.620001,23.100000,23.510000,13.915532,56785200
2005-04-28,23.350000,23.620001,23.120001,23.190001,13.726125,57393400
2005-04-29,23.430000,23.590000,23.059999,23.520000,13.921453,55078900
2005-05-02,23.500000,23.570000,23.350000,23.549999,13.939209,41187800
2005-05-03,23.459999,23.910000,23.420000,23.830000,14.104939,67738300
2005-05-04,23.820000,24.200001,23.670000,24.110001,14.318743,62027600
2005-05-05,24.129999,24.480000,24.100000,24.260000,14.407827,64257800
2005-05-06,24.440001,24.500000,24.309999,24.490000,14.544424,54715400
2005-05-09,24.410000,24.799999,24.340000,24.799999,14.728529,57982700
2005-05-10,24.610001,24.830000,24.200001,24.670000,14.651318,59638900
2005-05-11,24.740000,24.799999,24.360001,24.770000,14.710718,58065800
2005-05-12,24.790001,25.049999,24.049999,24.840000,14.752286,82029500
2005-05-13,25.000000,25.299999,24.900000,25.120001,14.918571,67874000
2005-05-16,25.070000,25.350000,25.000000,25.330000,15.043290,45569200
2005-05-17,25.170000,25.719999,25.150000,25.700001,15.263035,62302100
2005-05-18,25.709999,26.030001,25.600000,25.930000,15.399623,68753500
2005-05-19,25.940001,26.059999,25.809999,26.010000,15.447138,51994800
2005-05-20,25.910000,26.389999,25.850000,26.350000,15.649057,53930700
2005-05-23,26.500000,26.639999,26.209999,26.500000,15.738147,65404500
2005-05-24,26.379999,26.980000,26.350000,26.959999,16.011330,76674100
2005-05-25,26.820000,27.049999,26.700001,27.000000,16.035088,81197900
2005-05-26,27.120001,27.389999,27.070000,27.370001,16.254829,59779000
2005-05-27,27.180000,27.400000,27.059999,27.389999,16.266706,49826600
2005-05-31,27.260000,27.379999,26.900000,26.959999,16.011330,62666000
2005-06-01,26.799999,27.520000,26.780001,27.290001,16.207317,77530200
2005-06-02,27.190001,27.740000,27.170000,27.590000,16.385485,54343400
2005-06-03,27.650000,27.750000,27.250000,27.330000,16.231077,55343100
2005-06-06,27.400000,27.440001,26.950001,27.170000,16.136053,47224400
2005-06-07,27.299999,27.450001,26.860001,26.860001,15.951946,60604200
2005-06-08,27.100000,27.200001,26.950001,27.100000,16.094481,42500000
2005-06-09,27.209999,27.740000,27.049999,27.700001,16.450817,76005400
2005-06-10,27.510000,27.510000,26.790001,26.980000,16.023214,74824000
2005-06-13,26.910000,27.139999,26.740000,27.000000,16.035088,49858500
2005-06-14,26.920000,27.150000,26.690001,26.700001,15.856919,37499600
2005-06-15,26.860001,26.980000,26.250000,26.940001,15.999457,60011300
2005-06-16,26.969999,27.299999,26.809999,27.120001,16.106359,51069500
2005-06-17,27.389999,27.610001,27.059999,27.120001,16.106359,58919300
2005-06-20,26.920000,27.170000,26.700001,26.900000,15.975705,35186800
2005-06-21,26.910000,27.260000,26.870001,27.180000,16.141994,48227300
2005-06-22,27.309999,27.410000,27.049999,27.110001,16.100410,32816100
2005-06-23,27.150000,27.530001,26.770000,26.770000,15.898498,61673000
2005-06-24,26.860001,26.889999,26.049999,26.100000,15.500586,63600500
2005-06-27,26.150000,26.260000,25.820000,25.860001,15.358047,47178400
2005-06-28,25.770000,26.440001,25.730000,26.330000,15.637180,55753700
2005-06-29,26.299999,26.430000,26.100000,26.250000,15.589673,33784300
2005-06-30,26.410000,26.490000,26.010000,26.020000,15.453078,45129600
2005-07-01,26.230000,26.370001,26.100000,26.209999,15.565913,30414000
2005-07-05,26.129999,26.760000,26.080000,26.680000,15.845044,42739100
2005-07-06,26.719999,26.990000,26.459999,26.500000,15.738147,45479700
2005-07-07,26.270000,26.559999,26.150000,26.559999,15.773779,45597400
2005-07-08,26.639999,27.280001,26.580000,27.280001,16.201376,45807100
2005-07-11,27.389999,27.700001,27.340000,27.700001,16.450817,45578400
2005-07-12,27.639999,27.860001,27.430000,27.750000,16.480513,40837400
2005-07-13,27.690001,27.799999,27.540001,27.590000,16.385485,44086700
2005-07-14,27.900000,28.129999,27.730000,27.879999,16.557716,68554200
2005-07-15,27.959999,28.330000,27.809999,28.299999,16.807150,43558000
2005-07-18,28.209999,28.320000,28.000000,28.230000,16.765577,36667600
2005-07-19,28.620001,28.840000,28.410000,28.709999,17.050644,90418200
2005-07-20,27.090000,27.450001,26.850000,27.440001,16.296400,125881500
2005-07-21,27.520000,27.540001,26.980000,27.030001,16.052908,62008800
2005-07-22,27.160000,27.240000,26.750000,26.750000,15.886624,54527900
2005-07-25,26.850000,26.910000,26.430000,26.520000,15.750020,49767600
2005-07-26,26.660000,27.000000,26.530001,26.889999,15.969766,51978200
2005-07-27,26.850000,27.129999,26.620001,27.059999,16.070728,48199200
2005-07-28,27.070000,27.430000,26.959999,27.340000,16.237020,54438300
2005-07-29,27.290001,27.340000,27.139999,27.139999,16.118229,41287900
2005-08-01,27.240000,27.379999,27.100000,27.110001,16.100410,34737200
2005-08-02,27.190001,27.629999,27.150000,27.559999,16.367678,40887400
2005-08-03,27.469999,27.660000,27.450001,27.639999,16.462975,32677200
2005-08-04,27.480000,27.549999,27.010000,27.010000,16.087729,45198700
2005-08-05,27.020000,27.090000,26.629999,26.770000,15.944784,46185700
2005-08-08,26.870001,26.980000,26.000000,26.709999,15.909044,27948300
2005-08-09,26.799999,27.190001,26.740000,26.900000,16.022217,46902400
2005-08-10,26.980000,27.420000,26.790001,26.879999,16.010296,61089200
2005-08-11,26.520000,26.820000,26.360001,26.820000,15.974560,58664800
2005-08-12,26.420000,26.549999,26.180000,26.309999,15.670793,63074500
2005-08-15,26.250000,26.670000,26.230000,26.530001,15.801828,34077200
2005-08-16,26.180000,26.280001,25.969999,26.000000,15.486148,57319000
2005-08-17,26.059999,26.180000,25.950001,26.090000,15.539749,46718500
2005-08-18,25.969999,26.100000,25.809999,25.879999,15.414671,37985700
2005-08-19,25.940001,25.980000,25.610001,25.650000,15.277680,38310800
2005-08-22,25.750000,26.230000,25.740000,26.059999,15.521887,39766100
2005-08-23,26.209999,26.280001,25.709999,25.719999,15.319376,46010000
2005-08-24,25.670000,26.090000,25.510000,25.530001,15.206212,47565800
2005-08-25,25.469999,25.660000,25.420000,25.459999,15.164514,31624200
2005-08-26,25.480000,25.600000,25.309999,25.410000,15.134730,37205900
2005-08-29,25.360001,25.830000,25.320000,25.730000,15.325333,37652200
2005-08-30,25.650000,25.700001,25.389999,25.570000,15.230034,41536900
2005-08-31,25.629999,25.780001,25.459999,25.719999,15.319376,41497200
2005-09-01,25.580000,25.629999,25.240000,25.260000,15.045391,49495400
2005-09-02,25.379999,25.420000,25.200001,25.280001,15.057305,33334500
2005-09-06,25.480000,25.740000,25.430000,25.700001,15.307467,37063400
2005-09-07,25.629999,25.750000,25.469999,25.660000,15.283640,35810100
2005-09-08,25.670000,26.120001,25.629999,26.090000,15.539749,55398500
2005-09-09,25.850000,25.870001,25.190001,25.250000,15.039438,99695900
2005-09-12,25.320000,25.320000,24.900000,24.990000,14.884576,50565500
2005-09-13,24.860001,25.170000,24.850000,24.900000,14.830969,57202700
2005-09-14,24.910000,25.040001,24.440001,24.490000,14.586765,59291600
2005-09-15,24.610001,24.709999,24.330000,24.549999,14.622500,51583200
2005-09-16,24.760000,24.920000,24.680000,24.809999,14.777360,72332800
2005-09-19,24.799999,24.870001,24.450001,24.680000,14.699929,37848500
2005-09-20,24.750000,25.049999,24.469999,24.480000,14.580804,41848200
2005-09-21,24.820000,24.840000,24.480000,24.500000,14.592716,48989500
2005-09-22,24.480000,24.740000,24.309999,24.559999,14.628452,42372800
2005-09-23,24.530001,24.559999,24.350000,24.379999,14.521246,41386700
2005-09-26,24.459999,24.500000,24.160000,24.219999,14.425943,52193800
2005-09-27,24.240000,24.420000,23.799999,23.830000,14.193651,57300400
2005-09-28,23.950001,24.170000,23.870001,23.950001,14.265126,68717500
2005-09-29,23.990000,24.520000,23.920000,24.480000,14.580804,55900900
2005-09-30,24.469999,24.680000,24.430000,24.650000,14.682060,37520600
2005-10-03,24.740000,24.959999,24.580000,24.600000,14.652280,49168200
2005-10-04,24.639999,24.920000,24.410000,24.500000,14.592716,52847800
2005-10-05,24.549999,24.590000,24.070000,24.070000,14.336605,45711500
2005-10-06,24.120001,24.240000,23.500000,23.760000,14.151964,61527000
2005-10-07,23.850000,23.959999,23.740000,23.820000,14.187687,30718200
2005-10-10,23.850000,23.889999,23.330000,23.420000,13.949450,38495300
2005-10-11,23.520000,23.580000,23.290001,23.420000,13.949450,41646800
2005-10-12,23.080000,23.290001,22.790001,23.240000,13.842235,77117900
2005-10-13,23.330000,23.469999,22.910000,23.200001,13.818410,68060200
2005-10-14,23.230000,23.290001,23.000000,23.230000,13.836282,44232300
2005-10-17,23.180000,23.480000,23.120001,23.459999,13.973276,45289800
2005-10-18,23.580000,23.990000,23.480000,23.719999,14.128132,78862600
2005-10-19,22.990000,23.709999,22.750000,23.690001,14.110264,91423500
2005-10-20,23.590000,23.780001,23.450001,23.620001,14.068577,62486500
2005-10-21,23.760000,23.850000,23.129999,23.150000,13.788632,63304300
2005-10-24,23.260000,23.320000,22.900000,23.100000,13.758854,53173300
2005-10-25,22.940001,23.299999,22.830000,23.110001,13.764808,54626000
2005-10-26,23.059999,23.299999,22.990000,23.070000,13.740989,51506100
2005-10-27,23.040001,23.190001,22.830000,22.840000,13.603989,41690800
2005-10-28,22.980000,23.370001,22.780001,23.330000,13.895835,55358800
2005-10-31,23.440001,23.690001,23.420000,23.500000,13.997097,58127600
2005-11-01,23.180000,23.270000,22.530001,22.650000,13.490822,84900700
2005-11-02,22.740000,23.400000,22.700001,23.370001,13.919662,63804900
2005-11-03,23.540001,23.980000,23.530001,23.889999,14.278264,63945100
2005-11-04,23.980000,24.010000,23.660000,23.990000,14.338034,37057500
2005-11-07,24.080000,24.549999,23.950001,24.500000,14.642847,49974300
2005-11-08,24.379999,24.660000,24.209999,24.549999,14.672721,39967500
2005-11-09,24.500000,24.860001,24.459999,24.799999,14.822142,39819700
2005-11-10,25.209999,25.320000,24.920000,25.240000,15.085122,82211500
2005-11-11,25.389999,25.450001,25.059999,25.129999,15.019374,40317600
2005-11-14,25.200001,25.410000,25.170000,25.370001,15.162819,31035000
2005-11-15,25.180000,25.360001,25.040001,25.080000,14.989491,37542700
2005-11-16,25.100000,25.150000,24.610001,24.910000,14.887887,49435300
2005-11-17,25.150000,25.250000,24.910000,25.110001,15.007416,39396500
2005-11-18,25.320000,25.410000,25.070000,25.299999,15.120976,38919000
2005-11-21,25.330000,25.500000,25.070000,25.250000,15.091094,34916400
2005-11-22,25.080000,26.260000,25.059999,26.160000,15.634970,86040000
2005-11-23,26.139999,26.920000,26.080000,26.639999,15.921855,80686900
2005-11-25,26.580000,27.150000,26.540001,26.809999,16.023449,45653800
2005-11-28,26.940001,27.100000,26.740000,26.860001,16.053337,78716200
2005-11-29,26.950001,27.129999,26.719999,26.780001,16.005524,56364700
2005-11-30,26.740000,26.860001,26.620001,26.680000,15.945761,50114500
2005-12-01,26.940001,27.290001,26.790001,27.180000,16.244589,49840000
2005-12-02,27.129999,27.490000,27.110001,27.430000,16.394009,51722600
2005-12-05,27.280001,27.280001,26.790001,26.900000,16.077246,47747700
2005-12-06,27.040001,27.129999,26.620001,26.670000,15.939780,50918500
2005-12-07,26.670000,26.690001,26.030001,26.150000,15.628990,65558600
2005-12-08,26.320000,26.320000,25.340000,25.700001,15.360053,104607200
2005-12-09,25.280001,26.120001,25.170000,26.080000,15.587160,80102100
2005-12-12,26.190001,26.820000,26.120001,26.620001,15.909897,75565800
2005-12-13,26.360001,26.889999,26.309999,26.719999,15.969669,46475500
2005-12-14,26.670000,26.850000,26.490000,26.629999,15.915871,107658500
2005-12-15,26.590000,26.900000,26.520000,26.580000,15.885985,69675900
2005-12-16,26.580000,26.680000,26.379999,26.379999,15.766454,72050600
2005-12-19,26.370001,26.450001,25.780001,25.780001,15.407857,45251900
2005-12-20,25.799999,26.100000,25.670000,25.809999,15.425788,45877700
2005-12-21,25.850000,26.190001,25.600000,25.879999,15.467620,34541900
2005-12-22,25.889999,26.080000,25.790001,25.969999,15.521420,26452100
2005-12-23,26.000000,26.150000,25.879999,25.969999,15.521420,16616900
2005-12-27,26.030001,26.100000,25.430000,25.459999,15.216602,28968400
2005-12-28,25.520000,25.639999,25.360001,25.440001,15.204649,26518000
2005-12-29,25.410000,25.549999,25.010000,25.070000,14.983507,26749300
2005-12-30,25.010000,25.150000,24.870001,24.959999,14.917773,31681600
2006-01-03,25.190001,25.639999,24.900000,25.570000,15.282348,56401200
2006-01-04,25.600000,25.940001,25.590000,25.910000,15.485559,46188800
2006-01-05,25.930000,26.469999,25.910000,26.270000,15.700712,54876800
2006-01-06,26.480000,26.629999,26.209999,26.309999,15.724620,45703200
2006-01-09,26.389999,26.510000,26.090000,26.469999,15.820253,39457800
2006-01-10,26.290001,26.410000,25.920000,26.120001,15.611066,47031300
2006-01-11,26.129999,26.330000,25.900000,26.139999,15.623025,52999900
2006-01-12,26.049999,26.520000,25.870001,25.969999,15.521420,54026700
2006-01-13,25.959999,26.180000,25.540001,25.790001,15.413833,46308900
2006-01-17,25.590000,25.750000,25.320000,25.520000,15.252465,88055500
2006-01-18,22.870001,23.059999,22.360001,22.600000,13.507278,282028400
2006-01-19,22.799999,22.870001,22.389999,22.400000,13.387743,196293400
2006-01-20,22.440001,22.469999,21.750000,21.760000,13.005242,155195000
2006-01-23,21.920000,21.930000,21.100000,21.350000,12.760194,155081900
2006-01-24,21.530001,21.590000,21.240000,21.280001,12.718360,105641800
2006-01-25,21.400000,21.420000,21.100000,21.209999,12.676510,110311300
2006-01-26,21.400000,21.750000,21.270000,21.490000,12.843869,101961600
2006-01-27,21.750000,21.900000,21.549999,21.670000,12.951443,75188600
2006-01-30,21.830000,21.930000,21.590000,21.650000,12.939498,60422500
2006-01-31,21.690001,21.709999,21.250000,21.260000,12.706407,79350800
2006-02-01,21.240000,21.590000,21.230000,21.549999,12.879724,71658400
2006-02-02,21.559999,21.680000,21.180000,21.200001,12.670539,87473400
2006-02-03,21.139999,21.170000,20.730000,20.740000,12.454362,101402300
2006-02-06,20.850000,20.850000,20.500000,20.610001,12.376301,66858200
2006-02-07,20.620001,20.940001,20.520000,20.670000,12.412328,95298200
2006-02-08,20.780001,20.840000,20.540001,20.670000,12.412328,77601800
2006-02-09,20.770000,21.250000,20.719999,21.000000,12.610492,81803900
2006-02-10,21.020000,21.340000,20.809999,21.290001,12.784636,83023300
2006-02-13,21.180000,21.440001,21.070000,21.129999,12.688557,65889500
2006-02-14,21.180000,21.469999,21.129999,21.370001,12.832675,60125600
2006-02-15,21.350000,21.469999,21.209999,21.350000,12.820669,67175700
2006-02-16,21.360001,21.450001,21.180000,21.350000,12.820669,70607000
2006-02-17,21.000000,21.040001,20.559999,20.610001,12.376301,116649100
2006-02-21,20.660000,20.750000,20.500000,20.620001,12.382304,67212800
2006-02-22,20.420000,20.450001,19.900000,20.150000,12.100070,138566500
2006-02-23,20.180000,20.490000,19.879999,20.290001,12.184143,85297300
2006-02-24,20.190001,20.530001,20.129999,20.360001,12.226176,73154000
2006-02-27,20.469999,20.790001,20.430000,20.520000,12.322248,87156900
2006-02-28,20.549999,21.010000,20.500000,20.600000,12.370293,93248100
2006-03-01,20.730000,21.000000,20.670000,20.799999,12.490389,80722800
2006-03-02,20.680000,20.840000,20.379999,20.490000,12.304235,86237800
2006-03-03,19.969999,20.480000,19.860001,20.320000,12.202153,202812000
2006-03-06,20.430000,20.559999,20.230000,20.299999,12.190143,81728300
2006-03-07,20.150000,20.200001,19.830000,20.059999,12.046023,90707500
2006-03-08,20.010000,20.190001,19.820000,20.010000,12.015994,82850000
2006-03-09,20.049999,20.160000,19.730000,19.750000,11.859865,69718300
2006-03-10,19.830000,20.020000,19.780001,19.850000,11.919921,61506700
2006-03-13,19.950001,20.500000,19.690001,19.730000,11.847858,80524700
2006-03-14,19.730000,19.900000,19.639999,19.760000,11.865875,69318400
2006-03-15,19.790001,19.969999,19.730000,19.920000,11.961957,69788800
2006-03-16,20.049999,20.080000,19.639999,19.650000,11.799817,66058200
2006-03-17,19.750000,19.770000,19.400000,19.540001,11.733763,110821300
2006-03-20,19.450001,19.950001,19.450001,19.620001,11.781805,58650100
2006-03-21,19.780001,20.320000,19.600000,19.780001,11.877883,124284600
2006-03-22,19.660000,20.040001,19.600000,19.980000,11.997982,84910700
2006-03-23,19.980000,20.160000,19.690001,19.700001,11.829846,84336400
2006-03-24,19.750000,19.820000,19.309999,19.600000,11.769793,60424100
2006-03-27,19.620001,19.920000,19.620001,19.750000,11.859865,60280300
2006-03-28,19.750000,19.860001,19.559999,19.580000,11.757790,72692200
2006-03-29,19.610001,19.959999,19.510000,19.820000,11.901903,78986300
2006-03-30,19.900000,20.030001,19.650000,19.700001,11.829846,70641700
2006-03-31,19.780001,19.879999,19.350000,19.459999,11.685724,87499200
2006-04-03,19.680000,19.700001,19.340000,19.350000,11.619672,73344300
2006-04-04,19.389999,19.500000,19.250000,19.299999,11.589642,67093000
2006-04-05,19.340000,19.530001,19.280001,19.480000,11.697732,73019400
2006-04-06,19.490000,19.600000,19.330000,19.379999,11.637684,51707700
2006-04-07,19.459999,19.559999,19.240000,19.240000,11.553614,54523300
2006-04-10,19.299999,19.469999,19.250000,19.360001,11.625673,52152400
2006-04-11,19.430000,19.459999,19.120001,19.160000,11.505574,60169600
2006-04-12,19.139999,19.270000,19.100000,19.120001,11.481560,44072500
2006-04-13,19.190001,19.590000,19.170000,19.450001,11.679720,77378500
2006-04-17,19.410000,19.530001,18.990000,19.190001,11.523590,76273800
2006-04-18,19.260000,19.480000,18.600000,19.389999,11.643686,78082100
2006-04-19,19.320000,19.600000,19.200001,19.559999,11.745767,103771800
2006-04-20,19.770000,19.940001,19.400000,19.450001,11.679720,127052000
2006-04-21,19.520000,20.000000,19.020000,19.059999,11.445524,92182400
2006-04-24,18.930000,19.250000,18.900000,18.910000,11.355447,67594200
2006-04-25,18.940001,19.200001,18.750000,19.150000,11.499568,90281100
2006-04-26,19.150000,19.580000,19.120001,19.490000,11.703740,85359800
2006-04-27,19.389999,20.200001,19.200001,20.080000,12.058034,134460200
2006-04-28,19.990000,20.270000,19.910000,19.980000,11.997982,89978400
2006-05-01,20.059999,20.160000,19.459999,19.490000,11.703740,75869800
2006-05-02,19.639999,19.719999,19.510000,19.590000,11.763785,52909500
2006-05-03,19.520000,19.870001,19.120001,19.160000,11.564609,68692200
2006-05-04,19.280001,19.450001,19.209999,19.340000,11.673258,42441200
2006-05-05,19.430000,19.650000,19.370001,19.510000,11.775862,51087200
2006-05-08,19.639999,20.219999,19.639999,20.110001,12.138009,102795400
2006-05-09,19.930000,20.100000,19.790001,19.900000,12.011258,66287600
2006-05-10,19.850000,19.980000,19.500000,19.580000,11.818116,60520500
2006-05-11,19.580000,19.600000,19.209999,19.360001,11.685325,56976700
2006-05-12,19.280001,19.520000,19.030001,19.040001,11.492176,66530900
2006-05-15,19.059999,19.350000,19.000000,19.320000,11.661180,62462200
2006-05-16,19.260000,19.350000,18.930000,19.059999,11.504249,67068600
2006-05-17,18.959999,19.020000,18.650000,18.660000,11.262815,83390900
2006-05-18,18.730000,18.889999,18.490000,18.650000,11.256783,76112600
2006-05-19,18.000000,18.480000,17.940001,18.360001,11.081741,189166200
2006-05-22,18.129999,18.450001,17.969999,18.010000,10.870491,84566300
2006-05-23,18.129999,18.270000,17.889999,17.950001,10.834275,89346200
2006-05-24,18.010000,18.059999,17.760000,17.889999,10.798059,108894700
2006-05-25,17.969999,18.059999,17.740000,18.049999,10.894634,68212600
2006-05-26,18.129999,18.309999,18.010000,18.219999,10.997244,61157600
2006-05-30,18.209999,18.219999,17.770000,17.809999,10.749772,65587400
2006-05-31,17.889999,18.190001,17.770000,18.020000,10.876520,76030000
2006-06-01,18.049999,18.150000,17.790001,18.040001,10.888598,76997200
2006-06-02,18.070000,18.309999,17.959999,18.230000,11.003275,71258300
2006-06-05,18.260000,18.350000,17.889999,17.980000,10.852386,63914200
2006-06-06,18.049999,18.059999,17.670000,17.790001,10.737702,82277100
2006-06-07,17.780001,17.790001,17.330000,17.389999,10.496265,108997200
2006-06-08,17.240000,17.360001,17.049999,17.110001,10.327268,114389700
2006-06-09,17.110001,17.260000,17.100000,17.160000,10.357445,83418800
2006-06-12,17.250000,17.350000,16.750000,16.860001,10.176373,64666000
2006-06-13,16.790001,17.290001,16.750000,17.120001,10.333300,116064700
2006-06-14,17.490000,17.850000,17.490000,17.730000,10.701487,117591300
2006-06-15,17.799999,18.170000,17.770000,18.120001,10.936885,71506000
2006-06-16,18.059999,18.469999,18.040001,18.299999,11.045528,83664700
2006-06-19,18.510000,18.639999,18.200001,18.240000,11.009310,61509400
2006-06-20,18.280001,18.410000,18.070000,18.150000,10.954992,50887900
2006-06-21,18.219999,18.600000,18.200001,18.400000,11.105884,53899700
2006-06-22,18.450001,18.540001,18.150000,18.250000,11.015343,45409300
2006-06-23,18.250000,18.290001,18.000000,18.000000,10.864452,48909400
2006-06-26,18.150000,18.330000,18.120001,18.280001,11.033455,36205800
2006-06-27,18.650000,18.700001,18.049999,18.049999,10.894634,61133200
2006-06-28,18.120001,18.709999,18.070000,18.660000,11.262815,65687300
2006-06-29,18.760000,19.360001,18.670000,19.320000,11.661180,76666000
2006-06-30,19.280001,19.320000,18.940001,19.000000,11.468031,54002100
2006-07-03,19.270000,19.389999,19.139999,19.360001,11.685325,25048100
2006-07-05,19.200001,19.260000,18.740000,18.750000,11.317137,51632300
2006-07-06,18.809999,18.940001,18.750000,18.850000,11.377494,35026000
2006-07-07,18.709999,18.950001,18.500000,18.559999,11.202459,57542500
2006-07-10,18.639999,18.719999,18.110001,18.180000,10.973100,43060600
2006-07-11,18.059999,18.670000,18.000000,18.670000,11.268847,76813100
2006-07-12,18.570000,18.580000,17.870001,17.879999,10.792021,76732200
2006-07-13,17.809999,18.080000,17.690001,17.719999,10.695452,78659200
2006-07-14,17.719999,18.100000,17.680000,17.879999,10.792021,65420500
2006-07-17,17.840000,18.120001,17.670000,17.840000,10.767884,63855500
2006-07-18,17.950001,18.270000,17.629999,18.209999,10.991203,69040900
2006-07-19,18.250000,18.639999,18.049999,18.490000,11.160210,84949400
2006-07-20,17.969999,18.000000,17.070000,17.100000,10.321232,136083600
2006-07-21,17.000000,17.400000,16.840000,17.150000,10.351410,82603200
2006-07-24,17.180000,17.660000,17.150000,17.480000,10.550590,54838700
2006-07-25,17.480000,17.770000,17.309999,17.540001,10.586805,47364300
2006-07-26,17.590000,17.740000,17.250000,17.500000,10.562656,58194900
2006-07-27,17.740000,17.879999,17.420000,17.469999,10.544552,54399100
2006-07-28,17.600000,18.260000,17.580000,18.180000,10.973100,67306400
2006-07-31,18.080000,18.160000,17.980000,18.000000,10.864452,42813200
2006-08-01,17.889999,17.889999,17.500000,17.660000,10.659236,39658000
2006-08-02,17.660000,17.790001,17.559999,17.590000,10.616985,41676800
2006-08-03,17.490000,17.500000,17.219999,17.330000,10.519862,58432000
2006-08-04,17.610001,17.670000,17.260000,17.490000,10.616984,52987200
2006-08-07,17.379999,17.490000,17.260000,17.320000,10.513790,32853500
2006-08-08,17.450001,17.650000,17.290001,17.360001,10.538072,45404900
2006-08-09,17.610001,17.830000,17.340000,17.400000,10.562350,56902300
2006-08-10,17.370001,17.820000,17.299999,17.750000,10.774816,56529900
2006-08-11,17.660000,17.790001,17.360001,17.410000,10.568424,41429700
2006-08-14,17.540001,18.040001,17.530001,17.870001,10.847660,61408800
2006-08-15,18.170000,18.180000,17.940001,18.129999,11.005485,49983300
2006-08-16,18.270000,18.690001,18.129999,18.610001,11.296865,68487700
2006-08-17,18.680000,18.700001,18.340000,18.559999,11.266512,63929800
2006-08-18,18.400000,18.530001,18.330000,18.400000,11.169384,61895700
2006-08-21,18.299999,18.350000,18.080000,18.250000,11.078329,55186800
2006-08-22,18.170000,18.410000,18.080000,18.340000,11.132966,67402200
2006-08-23,18.480000,18.559999,18.240000,18.379999,11.157245,58397100
2006-08-24,18.379999,18.570000,18.309999,18.559999,11.266512,48177800
2006-08-25,18.450001,19.000000,18.430000,18.900000,11.472898,67059700
2006-08-28,19.059999,19.450001,19.020000,19.379999,11.764273,68405300
2006-08-29,19.459999,19.700001,19.209999,19.680000,11.946387,74624700
2006-08-30,19.629999,20.000000,19.559999,19.840000,12.043512,70874700
2006-08-31,19.820000,19.840000,19.530001,19.570000,11.879614,46176100
2006-09-01,19.900000,19.950001,19.549999,19.879999,12.067790,68302800
2006-09-05,19.950001,20.020000,19.639999,19.990000,12.134562,80198200
2006-09-06,19.629999,19.820000,19.270000,19.309999,11.721790,76688700
2006-09-07,19.230000,19.500000,19.059999,19.219999,11.667146,76842800
2006-09-08,19.260000,19.540001,19.200001,19.450001,11.806769,49942000
2006-09-11,19.250000,19.559999,19.120001,19.400000,11.776418,57210500
2006-09-12,19.379999,19.870001,19.320000,19.750000,11.988876,58584500
2006-09-13,19.780001,19.990000,19.600000,19.830000,12.037438,63946600
2006-09-14,19.750000,19.820000,19.500000,19.780001,12.007085,53450900
2006-09-15,19.920000,19.959999,19.490000,19.510000,11.843188,71462900
2006-09-18,19.459999,19.750000,19.440001,19.650000,11.928169,54073800
2006-09-19,19.650000,19.700001,19.240000,19.420000,11.788556,62041700
2006-09-20,19.510000,19.690001,19.440001,19.490000,11.831049,60897400
2006-09-21,19.450001,19.660000,19.139999,19.190001,11.648944,59113600
2006-09-22,19.180000,19.360001,19.030001,19.070000,11.576094,48765500
2006-09-25,19.170000,19.510000,19.030001,19.410000,11.782482,55961500
2006-09-26,19.389999,19.980000,19.320000,19.959999,12.116354,95999900
2006-09-27,20.059999,20.750000,20.049999,20.389999,12.377379,131829700
2006-09-28,20.459999,20.830000,20.450001,20.770000,12.608047,98036700
2006-09-29,20.900000,20.950001,20.520000,20.570000,12.486647,73305600
2006-10-02,20.559999,20.750000,20.400000,20.440001,12.407730,51710400
2006-10-03,20.400000,20.790001,20.170000,20.570000,12.486647,80567600
2006-10-04,20.500000,20.879999,20.490000,20.820000,12.638399,78890600
2006-10-05,20.799999,20.980000,20.660000,20.780001,12.614117,53715500
2006-10-06,20.610001,20.700001,20.410000,20.629999,12.523067,63556800
2006-10-09,20.520000,20.790001,20.459999,20.620001,12.516995,46476300
2006-10-10,20.530001,21.020000,20.420000,20.889999,12.680892,73980400
2006-10-11,20.760000,21.280001,20.740000,20.889999,12.680892,106865400
2006-10-12,21.110001,21.549999,20.950001,21.490000,13.045115,81941100
2006-10-13,21.400000,21.850000,21.379999,21.600000,13.111889,78944400
2006-10-16,21.930000,22.030001,21.559999,21.610001,13.117955,93626600
2006-10-17,21.190001,21.230000,20.830000,20.900000,12.686960,117951400
2006-10-18,21.600000,21.629999,21.030001,21.110001,12.814441,115013500
2006-10-19,21.000000,21.190001,20.629999,21.030001,12.765876,73635800
2006-10-20,21.180000,21.450001,21.049999,21.330000,12.947986,61151200
2006-10-23,21.280001,21.600000,21.120001,21.450001,13.020833,53105200
2006-10-24,21.459999,21.840000,21.450001,21.620001,13.124026,62841600
2006-10-25,21.549999,21.840000,21.530001,21.719999,13.184726,53309500
2006-10-26,21.750000,21.830000,21.610001,21.770000,13.215079,44042700
2006-10-27,21.680000,21.770000,20.900000,21.100000,12.808374,99919800
2006-10-30,21.020000,21.330000,20.959999,21.260000,12.905497,41171900
2006-10-31,21.320000,21.430000,21.190001,21.340000,12.954058,55491300
2006-11-01,21.370001,21.420000,20.959999,21.020000,12.759804,57883600
2006-11-02,20.639999,20.920000,20.570000,20.680000,12.553414,68204800
2006-11-03,20.660000,20.690001,20.350000,20.510000,12.510716,47924400
2006-11-06,20.420000,20.910000,20.320000,20.820000,12.699809,47833000
2006-11-07,20.780001,21.170000,20.730000,20.799999,12.687608,48489800
2006-11-08,20.719999,20.900000,20.500000,20.709999,12.632713,52943400
2006-11-09,20.820000,20.969999,20.379999,20.420000,12.455822,52833700
2006-11-10,20.490000,20.639999,20.420000,20.580000,12.553414,31864200
2006-11-13,20.610001,21.070000,20.580000,21.000000,12.809606,45829100
2006-11-14,21.170000,21.930000,21.110001,21.879999,13.346393,74391100
2006-11-15,21.930000,22.370001,21.760000,22.320000,13.614785,104300100
2006-11-16,22.330000,22.410000,22.059999,22.330000,13.620882,65568900
2006-11-17,22.190001,22.500000,21.840000,22.100000,13.480588,56835000
2006-11-20,21.870001,22.350000,21.500000,22.270000,13.584287,65794500
2006-11-21,22.190001,22.270000,21.379999,21.570000,13.157302,87522600
2006-11-22,21.809999,21.840000,21.540001,21.730000,13.254896,41640800
2006-11-24,21.459999,21.750000,21.420000,21.590000,13.169495,23076000
2006-11-27,21.469999,21.490000,20.950001,21.020000,12.821805,52691900
2006-11-28,20.910000,21.129999,20.760000,20.980000,12.797410,53901800
2006-11-29,21.209999,21.450001,21.100000,21.240000,12.956000,55212100
2006-11-30,21.240000,21.490000,21.070000,21.400000,13.053601,47485000
2006-12-01,21.320000,21.400000,20.600000,20.930000,12.766907,65117600
2006-12-04,21.090000,21.450001,20.809999,21.219999,12.943806,62659300
2006-12-05,21.209999,21.400000,21.110001,21.120001,12.882809,33748700
2006-12-06,21.139999,21.209999,20.830000,20.900000,12.748609,46963900
2006-12-07,21.010000,21.250000,20.639999,20.650000,12.596118,55815100
2006-12-08,20.660000,20.850000,20.540001,20.680000,12.614411,41723600
2006-12-11,20.620001,20.920000,20.600000,20.700001,12.626615,37802100
2006-12-12,20.680000,20.840000,20.469999,20.730000,12.644911,45888000
2006-12-13,20.879999,20.889999,20.660000,20.700001,12.626615,47987600
2006-12-14,20.730000,21.139999,20.410000,20.770000,12.669312,49471000
2006-12-15,20.990000,21.200001,20.860001,20.959999,12.785210,81300400
2006-12-18,21.049999,21.299999,20.660000,20.840000,12.712016,48970900
2006-12-19,20.650000,20.719999,20.459999,20.660000,12.602216,47440100
2006-12-20,20.700001,20.940001,20.570000,20.600000,12.565618,30772600
2006-12-21,20.600000,20.670000,20.209999,20.370001,12.425321,48988800
2006-12-22,20.360001,20.430000,20.080000,20.080000,12.248425,35337100
2006-12-26,20.030001,20.290001,20.030001,20.150000,12.291125,30535300
2006-12-27,20.260000,20.500000,20.219999,20.400000,12.443618,31892600
2006-12-28,20.400000,20.480000,20.330000,20.420000,12.455822,29665000
2006-12-29,20.340000,20.530001,20.230000,20.250000,12.352119,37099300
2007-01-03,20.450001,20.879999,20.139999,20.350000,12.413121,69001200
2007-01-04,20.629999,21.330000,20.559999,21.170000,12.913304,88902300
2007-01-05,21.090000,21.150000,20.760000,21.100000,12.870608,64550800
2007-01-08,21.250000,21.340000,20.950001,21.010000,12.815705,52839100
2007-01-09,21.180000,21.209999,20.860001,21.030001,12.827911,54381000
2007-01-10,21.090000,21.620001,21.030001,21.520000,13.126796,76346900
2007-01-11,21.610001,22.049999,21.030001,21.920000,13.370789,99263900
2007-01-12,21.790001,22.150000,21.620001,22.129999,13.498881,90707700
2007-01-16,22.100000,22.299999,21.780001,22.299999,13.602585,132197800
2007-01-17,21.250000,21.500000,20.780001,21.040001,12.834009,192479200
2007-01-18,20.889999,20.900000,20.500000,20.650000,12.596118,101259500
2007-01-19,20.620001,20.870001,20.600000,20.820000,12.699809,64459100
2007-01-22,20.920000,21.020000,20.650000,20.790001,12.681511,77064300
2007-01-23,20.850000,20.879999,20.459999,20.549999,12.535115,66796000
2007-01-24,20.600000,20.879999,20.570000,20.840000,12.712016,55953800
2007-01-25,20.870001,21.040001,20.600000,20.600000,12.565618,57199100
2007-01-26,20.690001,20.900000,20.510000,20.530001,12.522918,62234300
2007-01-29,20.799999,21.139999,20.700001,20.889999,12.742507,99681400
2007-01-30,21.090000,21.129999,20.820000,20.930000,12.766907,61693700
2007-01-31,20.959999,21.020000,20.690001,20.959999,12.785210,47840000
2007-02-01,20.980000,21.139999,20.870001,21.110001,12.876707,50473200
2007-02-02,21.139999,21.250000,21.030001,21.230000,12.949904,55291300
2007-02-05,21.219999,21.410000,21.170000,21.280001,13.049864,63384700
2007-02-06,21.370001,21.490000,21.080000,21.309999,13.068259,56861600
2007-02-07,21.379999,21.670000,21.240000,21.510000,13.190909,57645400
2007-02-08,21.299999,21.420000,21.180000,21.360001,13.098920,40270500
2007-02-09,21.420000,21.540001,20.920000,21.030001,12.896554,80404400
2007-02-12,20.930000,20.980000,20.750000,20.799999,12.755500,48013400
2007-02-13,20.889999,20.950001,20.700001,20.870001,12.798431,55316100
2007-02-14,20.959999,21.299999,20.940001,21.139999,12.964009,56559400
2007-02-15,21.209999,21.350000,21.129999,21.309999,13.068259,44728000
2007-02-16,21.260000,21.400000,21.150000,21.230000,13.019201,47511800
2007-02-20,21.059999,21.320000,20.900000,21.180000,12.988542,47945200
2007-02-21,20.969999,20.990000,20.730000,20.879999,12.804564,69355500
2007-02-22,21.000000,21.070000,20.780001,20.969999,12.859758,52430400
2007-02-23,20.830000,21.000000,20.750000,20.760000,12.730975,75768100
2007-02-26,20.809999,21.000000,20.520000,20.850000,12.786167,72228200
2007-02-27,20.490000,20.600000,20.010000,20.030001,12.283308,99034300
2007-02-28,20.049999,20.200001,19.799999,19.860001,12.179053,102774400
2007-03-01,19.520000,19.799999,19.340000,19.590000,12.013479,108287900
2007-03-02,19.510000,19.600000,19.200001,19.219999,11.786572,95602100
2007-03-05,18.980000,19.459999,18.900000,19.110001,11.719128,88237400
2007-03-06,19.340000,19.400000,19.150000,19.400000,11.896964,66882600
2007-03-07,19.360001,19.450001,19.080000,19.120001,11.725258,68343100
2007-03-08,19.280001,19.320000,19.160000,19.230000,11.792716,46507200
2007-03-09,19.360001,19.420000,19.049999,19.100000,11.712990,51056700
2007-03-12,19.110001,19.639999,19.090000,19.480000,11.946016,68184600
2007-03-13,19.290001,19.490000,19.120001,19.120001,11.725258,66226600
2007-03-14,19.190001,19.240000,18.959999,19.230000,11.792716,70074300
2007-03-15,19.209999,19.299999,19.010000,19.139999,11.737514,52048300
2007-03-16,19.150000,19.219999,19.049999,19.150000,11.743649,56509100
2007-03-19,19.200001,19.280001,18.950001,19.110001,11.719128,59139800
2007-03-20,19.040001,19.129999,18.920000,18.990000,11.645530,62861900
2007-03-21,19.049999,19.360001,18.910000,19.340000,11.860169,61537800
2007-03-22,19.240000,19.309999,19.110001,19.160000,11.749784,50898400
2007-03-23,19.190001,19.360001,19.160000,19.270000,11.817237,37566600
2007-03-26,19.260000,19.340000,19.049999,19.290001,11.829501,39226400
2007-03-27,19.250000,19.270000,19.040001,19.059999,11.688457,50285100
2007-03-28,18.980000,19.049999,18.860001,18.860001,11.565810,50042600
2007-03-29,19.010000,19.100000,18.750000,19.090000,11.706853,71000900
2007-03-30,19.080000,19.180000,18.900000,19.129999,11.731385,60162400
2007-04-02,19.150000,19.240000,19.030001,19.129999,11.731385,54240600
2007-04-03,19.219999,19.400000,19.190001,19.309999,11.841773,53274700
2007-04-04,19.350000,19.440001,19.230000,19.379999,11.884695,49475500
2007-04-05,19.290001,19.580000,19.260000,19.580000,12.007351,36683100
2007-04-09,19.879999,20.240000,19.850000,20.100000,12.326231,117593100
2007-04-10,20.100000,20.740000,20.070000,20.680000,12.681913,94796500
2007-04-11,20.590000,20.730000,20.420000,20.469999,12.553135,90710100
2007-04-12,20.379999,20.549999,20.250000,20.500000,12.571531,63681100
2007-04-13,20.410000,20.480000,20.250000,20.459999,12.547002,44046400
2007-04-16,20.410000,20.730000,20.389999,20.690001,12.688042,56647300
2007-04-17,20.670000,21.000000,20.660000,20.980000,12.865889,104587400
2007-04-18,21.320000,21.480000,21.000000,21.350000,13.092789,112621700
2007-04-19,21.160000,21.900000,21.139999,21.809999,13.374887,97553200
2007-04-20,22.049999,22.200001,21.660000,22.160000,13.589521,120196700
2007-04-23,22.030001,22.129999,21.790001,21.910000,13.436206,55767600
2007-04-24,21.950001,22.090000,21.740000,21.940001,13.454606,85220200
2007-04-25,21.990000,22.299999,21.799999,22.260000,13.650844,68950800
2007-04-26,22.129999,22.219999,22.000000,22.090000,13.546592,62587700
2007-04-27,21.920000,22.090000,21.820000,21.870001,13.411681,48819400
2007-04-30,21.780001,21.850000,21.480000,21.500000,13.184778,60430900
2007-05-01,21.559999,21.830000,21.450001,21.799999,13.368752,60719800
2007-05-02,21.809999,22.070000,21.750000,21.930000,13.448469,68653800
2007-05-03,22.110001,22.129999,21.709999,21.740000,13.401001,71127400
2007-05-04,21.950001,22.020000,21.809999,21.900000,13.499635,53037600
2007-05-07,21.920000,22.129999,21.850000,21.959999,13.536624,36978500
2007-05-08,21.980000,22.200001,21.799999,22.150000,13.653746,49529000
2007-05-09,22.040001,22.510000,21.950001,22.469999,13.850995,72643900
2007-05-10,22.360001,22.700001,22.049999,22.209999,13.690730,65528600
2007-05-11,22.320000,22.400000,22.139999,22.280001,13.733882,46752400
2007-05-14,22.360001,22.440001,21.990000,22.120001,13.635248,50199300
2007-05-15,22.080000,22.360001,21.900000,22.010000,13.567441,57409000
2007-05-16,22.049999,22.240000,21.910000,22.180000,13.672235,60776000
2007-05-17,22.299999,22.459999,22.180000,22.230000,13.703052,58022700
2007-05-18,22.690001,22.750000,22.510000,22.700001,13.992776,68319300
2007-05-21,22.700001,22.889999,22.530001,22.629999,13.949623,51141900
2007-05-22,22.889999,23.080000,22.690001,22.990000,14.171535,66447600
2007-05-23,22.990000,23.139999,22.650000,22.670000,13.974283,63578800
2007-05-24,22.719999,22.750000,21.820000,21.969999,13.542784,86970900
2007-05-25,22.120001,22.299999,22.040001,22.160000,13.659907,38037600
2007-05-29,22.170000,22.430000,22.120001,22.299999,13.746203,48537900
2007-05-30,22.070000,22.299999,21.850000,22.080000,13.610596,58288200
2007-05-31,22.139999,22.190001,21.920000,22.180000,13.672235,49304200
2007-06-01,22.340000,22.600000,22.320000,22.360001,13.783188,48706100
2007-06-04,22.240000,22.540001,22.120001,22.160000,13.659907,48184200
2007-06-05,22.120001,22.240000,21.860001,21.959999,13.536624,55921800
2007-06-06,21.879999,21.969999,21.459999,21.490000,13.246907,69039300
2007-06-07,21.320000,21.629999,21.290001,21.309999,13.135947,65427200
2007-06-08,21.450001,21.879999,21.350000,21.830000,13.456487,60978800
2007-06-11,21.750000,22.080000,21.690001,21.930000,13.518125,42220000
2007-06-12,21.860001,22.500000,21.840000,22.200001,13.684562,59703700
2007-06-13,22.270000,22.879999,22.200001,22.670000,13.974283,75402700
2007-06-14,22.639999,23.530001,22.629999,23.230000,14.319480,85675800
2007-06-15,23.980000,24.250000,23.799999,24.240000,14.942065,159229100
2007-06-18,24.180000,24.309999,23.809999,24.170000,14.898911,56919200
2007-06-19,24.040001,24.450001,23.959999,24.100000,14.855766,67154400
2007-06-20,24.219999,24.350000,23.900000,23.940001,14.757136,62999600
2007-06-21,23.870001,24.379999,23.790001,24.290001,14.972889,56127800
2007-06-22,24.190001,24.230000,23.690001,23.700001,14.609196,70452900
2007-06-25,23.750000,23.889999,23.299999,23.480000,14.473575,50088600
2007-06-26,23.580000,23.719999,23.340000,23.379999,14.411940,49305100
2007-06-27,23.290001,23.850000,23.280001,23.790001,14.664678,50784400
2007-06-28,24.129999,24.170000,23.860001,23.920000,14.744814,47660000
2007-06-29,23.959999,24.219999,23.549999,23.740000,14.633842,50633200
2007-07-02,23.879999,24.299999,23.860001,24.270000,14.960555,48790600
2007-07-03,24.309999,24.600000,24.260000,24.590000,15.157804,29204400
2007-07-05,24.480000,24.690001,24.430000,24.600000,15.163974,36687300
2007-07-06,24.520000,24.850000,24.510000,24.680000,15.213290,51408200
2007-07-09,24.809999,25.020000,24.790001,24.959999,15.385891,76331300
2007-07-10,24.780001,25.180000,24.750000,24.969999,15.392051,64931900
2007-07-11,24.820000,24.900000,24.450001,24.570000,15.145482,56054600
2007-07-12,24.750000,26.000000,24.570000,26.000000,16.026960,134702600
2007-07-13,25.799999,26.000000,25.680000,25.969999,16.008476,64189600
2007-07-16,25.930000,26.040001,25.830000,25.950001,15.996140,50045600
2007-07-17,26.059999,26.520000,25.980000,26.330000,16.230389,122061900
2007-07-18,24.959999,25.340000,24.809999,25.059999,15.447525,134435700
2007-07-19,25.129999,25.320000,25.090000,25.260000,15.570810,62612300
2007-07-20,25.280001,25.299999,24.480000,24.549999,15.133147,95624900
2007-07-23,24.620001,24.969999,24.570000,24.719999,15.237952,56431300
2007-07-24,24.410000,24.900000,24.410000,24.530001,15.120829,68543100
2007-07-25,24.680000,24.719999,24.370001,24.500000,15.102331,50743000
2007-07-26,24.340000,24.440001,23.629999,24.000000,14.794123,86328700
2007-07-27,23.889999,24.049999,23.530001,23.540001,14.510563,79410500
2007-07-30,23.620001,24.150000,23.549999,23.850000,14.701654,69472300
2007-07-31,24.100000,24.180000,23.590000,23.620001,14.559884,61619000
2007-08-01,23.559999,23.959999,23.219999,23.799999,14.670833,92766600
2007-08-02,23.770000,24.430000,23.590000,24.299999,14.979049,74873100
2007-08-03,24.270000,24.490000,23.879999,23.910000,14.807505,77219000
2007-08-06,24.049999,24.200001,23.780001,24.129999,14.943747,64096700
2007-08-07,24.040001,24.320000,23.750000,24.129999,14.943747,59835600
2007-08-08,24.330000,24.770000,24.180000,24.680000,15.284367,75754600
2007-08-09,24.320000,24.740000,23.920000,23.920000,14.813697,71677400
2007-08-10,23.850000,24.340000,23.500000,23.980000,14.850855,68821100
2007-08-13,24.190001,24.320000,23.959999,24.020000,14.875628,50460400
2007-08-14,24.059999,24.379999,23.780001,23.799999,14.739372,55469500
2007-08-15,23.780001,23.990000,23.209999,23.219999,14.380180,63242900
2007-08-16,23.230000,23.590000,22.090000,23.100000,14.305870,118374800
2007-08-17,23.900000,24.000000,23.340000,23.700001,14.677444,94355000
2007-08-20,23.799999,24.290001,23.660000,24.110001,14.931360,57345400
2007-08-21,23.910000,24.049999,23.709999,23.889999,14.795115,58065500
2007-08-22,24.100000,24.200001,23.940001,24.150000,14.956126,51215500
2007-08-23,24.290001,24.320000,24.000000,24.230000,15.005679,38610600
2007-08-24,24.190001,24.879999,24.070000,24.790001,15.352488,51695900
2007-08-27,24.709999,24.709999,24.370001,24.450001,15.141927,45799500
2007-08-28,24.250000,24.510000,23.930000,23.959999,14.838468,56189600
2007-08-29,24.290001,25.200001,24.219999,25.090000,15.538275,82168400
2007-08-30,24.910000,25.620001,24.889999,25.280001,15.655947,68903300
2007-08-31,25.559999,25.799999,25.530001,25.750000,15.947015,56843900
2007-09-04,25.820000,26.430000,25.750000,26.180000,16.213310,77887400
2007-09-05,25.990000,26.200001,25.790001,25.990000,16.095655,59594700
2007-09-06,26.020000,26.230000,25.879999,26.150000,16.194740,49595300
2007-09-07,25.690001,25.740000,25.260000,25.469999,15.773604,65685000
2007-09-10,25.920000,26.219999,25.240000,25.350000,15.699291,107382200
2007-09-11,25.510000,25.889999,25.260000,25.660000,15.891280,61962300
2007-09-12,25.510000,25.850000,25.330000,25.459999,15.767414,60821100
2007-09-13,25.570000,25.639999,25.250000,25.350000,15.699291,65045000
2007-09-14,24.940001,25.190001,24.600000,24.930000,15.439186,66854900
2007-09-17,24.870001,25.080000,24.760000,24.850000,15.389647,46370300
2007-09-18,24.950001,25.490000,24.889999,25.410000,15.736449,72076600
2007-09-19,25.629999,25.780001,25.430000,25.680000,15.903666,69117900
2007-09-20,25.510000,25.959999,25.480000,25.809999,15.984177,51971400
2007-09-21,26.010000,26.049999,25.760000,25.870001,16.021330,70411400
2007-09-24,25.980000,26.240000,25.820000,25.980000,16.089457,50334900
2007-09-25,25.830000,26.170000,25.760000,25.889999,16.033722,50665900
2007-09-26,25.980000,26.360001,25.799999,25.910000,16.046106,68642200
2007-09-27,26.090000,26.100000,25.700001,25.760000,15.953210,47541400
2007-09-28,25.719999,26.020000,25.670000,25.860001,16.015141,44063300
2007-10-01,26.040001,26.549999,25.860001,26.370001,16.330986,54672800
2007-10-02,26.280001,26.580000,26.160000,26.379999,16.337177,45948000
2007-10-03,25.889999,26.049999,25.570000,25.809999,15.984177,76290500
2007-10-04,25.799999,25.830000,25.370001,25.600000,15.854126,44415700
2007-10-05,25.799999,25.940001,25.490000,25.540001,15.816960,72211600
2007-10-08,25.500000,25.760000,25.469999,25.660000,15.891280,34606900
2007-10-09,25.680000,25.860001,25.549999,25.840000,16.002752,43878600
2007-10-10,25.879999,25.930000,25.629999,25.879999,16.027525,38317200
2007-10-11,25.870001,26.180000,25.160000,25.430000,15.748842,91274900
2007-10-12,25.600000,25.680000,25.330000,25.549999,15.823153,48670300
2007-10-15,25.639999,26.070000,25.570000,25.750000,15.947015,74615900
2007-10-16,25.719999,25.980000,25.270000,25.480000,15.779802,107955700
2007-10-17,26.790001,26.980000,26.250000,26.719999,16.547739,187866100
2007-10-18,26.510000,26.980000,26.469999,26.969999,16.702564,66200000
2007-10-19,26.840000,26.850000,26.270000,26.299999,16.287632,80777400
2007-10-22,25.950001,26.690001,25.850000,26.639999,16.498190,62800500
2007-10-23,26.620001,26.820000,26.160000,26.799999,16.597290,67310100
2007-10-24,26.330000,26.389999,25.459999,26.010000,16.108027,89794300
2007-10-25,26.180000,26.250000,25.530001,25.889999,16.033722,57691300
2007-10-26,26.260000,26.450001,25.780001,25.940001,16.064692,61642300
2007-10-29,26.049999,26.350000,26.000000,26.260000,16.262859,53264600
2007-10-30,26.110001,26.370001,26.100000,26.270000,16.269051,41449000
2007-10-31,26.370001,26.900000,26.350000,26.900000,16.659208,64819100
2007-11-01,26.700001,27.080000,26.500000,26.500000,16.411493,86590500
2007-11-02,26.750000,26.959999,26.400000,26.799999,16.597290,58633800
2007-11-05,26.580000,27.030001,26.440001,26.840000,16.692432,55392500
2007-11-06,26.959999,27.520000,26.959999,27.490000,17.096693,69334400
2007-11-07,27.240000,27.540001,26.870001,26.900000,16.729753,71488100
2007-11-08,26.889999,26.969999,25.290001,25.930000,16.126484,91404900
2007-11-09,25.360001,25.650000,25.000000,25.150000,15.641386,71692500
2007-11-12,25.410000,25.570000,25.100000,25.370001,15.778210,72660600
2007-11-13,25.590000,26.139999,25.290001,26.139999,16.257093,62116600
2007-11-14,26.500000,26.520000,25.770000,25.850000,16.076733,63262500
2007-11-15,25.840000,26.059999,25.280001,25.530001,15.877714,67012000
2007-11-16,25.530001,25.780001,25.170000,25.510000,15.865280,80440400
2007-11-19,25.450001,25.600000,25.100000,25.170000,15.653823,52318600
2007-11-20,25.350000,25.750000,24.910000,25.520000,15.871492,74694200
2007-11-21,25.230000,25.290001,24.540001,24.629999,15.317986,69533000
2007-11-23,24.780001,25.100000,24.549999,25.070000,15.591631,36581600
2007-11-26,25.040001,25.320000,24.320000,24.370001,15.156287,53157500
2007-11-27,24.750000,25.160000,24.490000,25.110001,15.616508,62931100
2007-11-28,25.540001,26.309999,25.500000,26.190001,16.288191,60141900
2007-11-29,26.070000,26.469999,26.010000,26.340000,16.381477,43272300
2007-11-30,26.660000,26.660000,25.719999,26.080000,16.219772,65565000
2007-12-03,26.030001,26.780001,26.010000,26.250000,16.325502,56131600
2007-12-04,25.840000,26.520000,25.830000,26.309999,16.362816,44505400
2007-12-05,26.889999,27.459999,26.889999,27.219999,16.928770,68523700
2007-12-06,27.219999,27.990000,27.170000,27.980000,17.401430,60508000
2007-12-07,27.770000,27.900000,27.570000,27.730000,17.245953,47506200
2007-12-10,27.559999,27.879999,27.250000,27.780001,17.277046,45473800
2007-12-11,27.790001,27.820000,26.910000,26.930000,16.748413,67572400
2007-12-12,27.430000,27.719999,26.889999,27.280001,16.966082,56574000
2007-12-13,26.980000,27.500000,26.809999,27.160000,16.891447,53456100
2007-12-14,26.820000,26.840000,26.190001,26.290001,16.350388,68738500
2007-12-17,26.230000,26.280001,25.379999,25.719999,15.995882,64820000
2007-12-18,25.920000,26.139999,25.590000,25.910000,16.114052,44708400
2007-12-19,25.850000,26.250000,25.820000,26.190001,16.288191,33581900
2007-12-20,26.530001,26.530001,26.010000,26.410000,16.425013,40096600
2007-12-21,26.760000,26.959999,26.580000,26.959999,16.767067,58620800
2007-12-24,26.820000,27.370001,26.750000,27.309999,16.984739,22486400
2007-12-26,27.200001,27.469999,27.129999,27.450001,17.071810,21346200
2007-12-27,27.360001,27.420000,26.770000,26.830000,16.686214,29577500
2007-12-28,27.110001,27.270000,26.650000,26.760000,16.642685,35391400
2007-12-31,26.629999,27.000000,26.590000,26.660000,16.580492,23687800
2008-01-02,26.280001,26.340000,24.950001,25.350000,15.765768,84278800
2008-01-03,25.370001,25.400000,24.379999,24.670000,15.342867,85190500
2008-01-04,23.459999,23.600000,22.350000,22.670000,14.099013,174093400
2008-01-07,22.799999,23.030001,22.360001,22.879999,14.229616,112063700
2008-01-08,22.920000,23.129999,22.230000,22.260000,13.844023,80520800
2008-01-09,22.400000,22.870001,22.260000,22.750000,14.148767,73239600
2008-01-10,22.570000,22.700001,22.200001,22.540001,14.018166,81185100
2008-01-11,22.250000,22.360001,21.770000,21.990000,13.676107,75915200
2008-01-14,22.889999,23.200001,22.410000,23.080000,14.354005,85033000
2008-01-15,23.000000,23.200001,22.510000,22.690001,14.111454,129312400
2008-01-16,20.030001,20.389999,19.700001,19.879999,12.363850,309347600
2008-01-17,20.020000,20.049999,19.209999,19.330000,12.021788,172761000
2008-01-18,19.389999,19.650000,18.950001,19.000000,11.816553,143864100
2008-01-22,18.200001,19.000000,18.049999,18.610001,11.574003,146951600
2008-01-23,18.330000,20.209999,18.240000,19.980000,12.426042,173781800
2008-01-24,20.150000,20.740000,20.070000,20.690001,12.867608,90383900
2008-01-25,21.270000,21.280001,20.000000,20.000000,12.438474,104701200
2008-01-28,19.879999,20.299999,19.620001,20.290001,12.618839,68633200
2008-01-29,20.440001,20.610001,20.250000,20.500000,12.749443,78365800
2008-01-30,20.360001,21.219999,20.290001,20.690001,12.867608,96055500
2008-01-31,20.440001,21.340000,20.360001,21.100000,13.122595,100753400
2008-02-01,21.400000,21.820000,21.219999,21.770000,13.539288,66087600
2008-02-04,21.740000,21.750000,21.160000,21.200001,13.184787,65724200
2008-02-05,20.690001,20.870001,20.100000,20.120001,12.589120,85581600
2008-02-06,20.139999,20.430000,19.900000,19.920000,12.463983,73305800
2008-02-07,19.660000,20.360001,19.500000,20.049999,12.545317,76942200
2008-02-08,19.959999,20.330000,19.950001,20.270000,12.682977,54170800
2008-02-11,20.400000,20.820000,20.150000,20.680000,12.939512,53777900
2008-02-12,20.700001,20.990000,20.559999,20.900000,13.077169,57734900
2008-02-13,21.059999,21.280001,20.860001,21.209999,13.271133,49788900
2008-02-14,20.959999,20.990000,20.459999,20.459999,12.801856,71583500
2008-02-15,20.309999,20.540001,19.980000,20.110001,12.582855,78256600
2008-02-19,20.400000,20.680000,20.049999,20.160000,12.614144,65726300
2008-02-20,20.180000,20.510000,20.160000,20.379999,12.751799,72005800
2008-02-21,20.610001,20.990000,20.129999,20.299999,12.701743,78890400
2008-02-22,20.469999,20.500000,19.510000,19.820000,12.401401,134283800
2008-02-25,19.750000,19.980000,19.520000,19.940001,12.476491,82397200
2008-02-26,19.799999,20.870001,19.770000,20.690001,12.945770,81112100
2008-02-27,20.240000,20.889999,20.230000,20.770000,12.995826,80981700
2008-02-28,20.540001,20.719999,20.320000,20.490000,12.820629,56138700
2008-02-29,20.330000,20.389999,19.940001,19.969999,12.495264,77164100
2008-03-03,20.059999,20.379999,19.930000,20.010000,12.520288,75603600
2008-03-04,19.650000,20.049999,19.440001,20.000000,12.514032,124099900
2008-03-05,20.040001,20.230000,19.840000,20.200001,12.639176,62225500
2008-03-06,20.100000,20.219999,19.830000,19.870001,12.432696,65547200
2008-03-07,19.809999,20.389999,19.750000,20.070000,12.557830,73715200
2008-03-10,20.110001,20.500000,19.969999,20.120001,12.589120,66986800
2008-03-11,20.480000,21.219999,20.450001,21.200001,13.264874,78159700
2008-03-12,21.170000,21.490000,20.980000,21.120001,13.214817,53034800
2008-03-13,20.820000,21.490000,20.740000,21.280001,13.314938,66660600
2008-03-14,21.240000,21.440001,20.530001,20.660000,12.927000,80049300
2008-03-17,20.170000,21.150000,20.150000,20.850000,13.045877,67466600
2008-03-18,21.299999,21.750000,21.190001,21.750000,13.609011,72379700
2008-03-19,21.530001,21.730000,21.080000,21.090000,13.196054,69668600
2008-03-20,21.469999,21.760000,21.090000,21.750000,13.609011,67373400
2008-03-24,21.760000,22.450001,21.750000,22.129999,13.846776,53798700
2008-03-25,22.320000,22.400000,22.030001,22.270000,13.934381,48236100
2008-03-26,22.030001,22.070000,21.709999,21.860001,13.677838,51872200
2008-03-27,21.879999,21.910000,21.090000,21.090000,13.196054,71530200
2008-03-28,21.200001,21.430000,20.730000,20.790001,13.008339,59424400
2008-03-31,20.709999,21.330000,20.670000,21.180000,13.252366,48072200
2008-04-01,21.510000,22.000000,21.400000,21.969999,13.746663,55507200
2008-04-02,22.030001,22.030001,21.650000,21.850000,13.671585,43778700
2008-04-03,21.700001,22.100000,21.530001,21.930000,13.721637,45300800
2008-04-04,21.940001,22.180000,21.670000,21.870001,13.684095,41385700
2008-04-07,21.920000,22.090000,21.660000,21.750000,13.609011,39684800
2008-04-08,21.389999,21.540001,21.040001,21.080000,13.189792,55225500
2008-04-09,21.059999,21.430000,20.770000,21.420000,13.402532,63451700
2008-04-10,21.570000,22.440001,21.549999,22.080000,13.815495,72043600
2008-04-11,21.809999,21.910000,21.110001,21.240000,13.289904,66927100
2008-04-14,21.120001,21.299999,20.639999,20.690001,12.945770,60084300
2008-04-15,20.910000,20.940001,20.500000,20.910000,13.083423,93477400
2008-04-16,22.430000,22.480000,21.860001,22.129999,13.846776,109029400
2008-04-17,22.170000,22.299999,21.920000,22.110001,13.834266,57733400
2008-04-18,22.570000,22.629999,22.230000,22.549999,14.109574,68281200
2008-04-21,22.500000,22.580000,22.330000,22.459999,14.053260,47810500
2008-04-22,22.280001,22.410000,21.870001,21.990000,13.759180,56298500
2008-04-23,22.190001,22.570000,22.000000,22.559999,14.115829,61977900
2008-04-24,22.580000,23.020000,22.340000,22.690001,14.197172,51298500
2008-04-25,22.629999,22.639999,22.059999,22.559999,14.115829,47604400
2008-04-28,22.430000,22.840000,22.330000,22.709999,14.209684,47695200
2008-04-29,22.629999,22.799999,22.450001,22.620001,14.153377,40664300
2008-04-30,22.730000,22.760000,22.139999,22.260000,13.928116,56505700
2008-05-01,22.360001,23.410000,22.360001,23.290001,14.572588,71506000
2008-05-02,23.610001,23.660000,23.129999,23.580000,14.754046,59077200
2008-05-05,23.379999,23.889999,23.180000,23.250000,14.634456,38631100
2008-05-06,23.080000,23.709999,23.080000,23.580000,14.842167,46003800
2008-05-07,23.600000,23.740000,23.139999,23.170000,14.584099,54228300
2008-05-08,23.379999,23.610001,23.110001,23.400000,14.728870,50106000
2008-05-09,23.139999,23.570000,23.129999,23.370001,14.709986,40044600
2008-05-12,23.360001,23.709999,23.200001,23.639999,14.879932,34425100
2008-05-13,23.639999,23.930000,23.600000,23.760000,14.955466,39476600
2008-05-14,23.850000,24.290001,23.760000,23.840000,15.005822,59397400
2008-05-15,23.920000,24.990000,23.850000,24.969999,15.717087,77447300
2008-05-16,24.990000,25.000000,24.520000,25.000000,15.735970,59985800
2008-05-19,25.200001,25.290001,24.790001,24.879999,15.660436,61246100
2008-05-20,24.549999,24.620001,23.799999,24.090000,15.163177,73929600
2008-05-21,23.879999,24.200001,23.520000,23.660000,14.892527,64445700
2008-05-22,23.820000,24.129999,23.730000,23.879999,15.031000,41170000
2008-05-23,23.740000,23.820000,23.080000,23.410000,14.735168,59073500
2008-05-27,23.290001,23.719999,23.270000,23.600000,14.854749,52821500
2008-05-28,23.799999,23.809999,23.139999,23.469999,14.772931,50288400
2008-05-29,23.270000,23.320000,22.799999,23.139999,14.565215,54937400
2008-05-30,23.280001,23.549999,23.070000,23.180000,14.590390,55484500
2008-06-02,23.049999,23.379999,22.820000,23.200001,14.602982,50569500
2008-06-03,23.299999,23.690001,22.850000,22.940001,14.439324,65482900
2008-06-04,22.809999,23.680000,22.809999,23.480000,14.779225,57510100
2008-06-05,23.620001,24.000000,23.350000,23.870001,15.024706,51960800
2008-06-06,23.660000,23.700001,22.900000,22.900000,14.414153,69864000
2008-06-09,23.080000,23.100000,22.340000,22.760000,14.326024,57224700
2008-06-10,22.309999,22.900000,22.309999,22.680000,14.275672,56570700
2008-06-11,22.540001,22.639999,21.790001,21.809999,13.728058,59797500
2008-06-12,22.049999,22.610001,21.879999,22.049999,13.879126,60253600
2008-06-13,22.240000,22.700001,22.190001,22.660000,14.263086,43003400
2008-06-16,22.450001,23.080000,22.410000,22.860001,14.388970,44772000
2008-06-17,22.940001,23.010000,22.570000,22.580000,14.212728,43990500
2008-06-18,22.350000,22.680000,22.209999,22.280001,14.023889,41535000
2008-06-19,22.209999,23.100000,22.139999,22.850000,14.382679,48519900
2008-06-20,22.730000,22.740000,22.309999,22.370001,14.080549,71018300
2008-06-23,22.500000,22.709999,22.309999,22.360001,14.074252,46279200
2008-06-24,22.200001,22.809999,22.180000,22.410000,14.105722,46126600
2008-06-25,22.430000,23.000000,22.420000,22.650000,14.256793,54778100
2008-06-26,22.360001,22.520000,21.590000,21.590000,13.589587,56482100
2008-06-27,21.600000,21.840000,21.219999,21.490000,13.526641,60068800
2008-06-30,21.410000,21.900000,21.340000,21.480000,13.520343,50166900
2008-07-01,21.290001,21.830000,21.120001,21.570000,13.577000,66857400
2008-07-02,21.629999,21.809999,20.870001,20.930000,13.174154,47772900
2008-07-03,20.620001,20.799999,20.260000,20.660000,13.004208,41363800
2008-07-07,20.780001,21.260000,20.290001,20.709999,13.035675,47325800
2008-07-08,20.700001,21.129999,20.309999,20.920000,13.167858,58443500
2008-07-09,20.860001,20.900000,19.760000,19.809999,12.469186,68343100
2008-07-10,19.850000,20.770000,19.709999,20.620001,12.979028,93629500
2008-07-11,20.280001,21.180000,19.990000,20.639999,12.991621,74358200
2008-07-14,21.020000,21.150000,20.320000,20.469999,12.884614,49072300
2008-07-15,20.250000,21.180000,20.219999,20.709999,13.035675,100047200
2008-07-16,21.030001,21.150000,20.230000,20.910000,13.161565,87306000
2008-07-17,21.250000,22.400000,21.040001,21.990000,13.841360,94030200
2008-07-18,21.889999,22.170000,21.469999,22.090000,13.904308,54733400
2008-07-21,22.200001,22.250000,21.950001,22.090000,13.904308,48686600
2008-07-22,21.719999,22.120001,21.629999,22.090000,13.904308,74321500
2008-07-23,22.200001,22.620001,22.020000,22.299999,14.036488,56708400
2008-07-24,22.049999,22.139999,21.620001,21.670000,13.639938,61416300
2008-07-25,21.799999,22.080000,21.559999,22.010000,13.853951,40234600
2008-07-28,21.870001,22.000000,21.610001,21.670000,13.639938,49863200
2008-07-29,21.670000,22.250000,21.639999,22.230000,13.992425,47493600
2008-07-30,22.299999,22.450001,21.280001,22.230000,13.992425,52616100
2008-07-31,21.990000,22.600000,21.920000,22.190001,13.967252,65269400
2008-08-01,22.420000,22.520000,21.980000,22.350000,14.067962,42123200
2008-08-04,22.400000,22.650000,22.170000,22.520000,14.174961,41598200
2008-08-05,22.750000,23.049999,22.459999,23.020000,14.580321,54578500
2008-08-06,22.940001,23.030001,22.459999,22.799999,14.440984,49927000
2008-08-07,22.719999,24.049999,22.700001,23.670000,14.992018,113395100
2008-08-08,23.740000,24.299999,23.600000,24.230000,15.346713,69455500
2008-08-11,24.100000,24.740000,23.930000,24.379999,15.441717,51679900
2008-08-12,24.299999,24.590000,24.049999,24.520000,15.530385,51900400
2008-08-13,24.290001,24.750000,24.030001,24.120001,15.277031,46340500
2008-08-14,23.910000,24.490000,23.760000,24.360001,15.429048,50431900
2008-08-15,24.350000,24.500000,24.180000,24.260000,15.365706,43120100
2008-08-18,24.299999,24.379999,23.879999,24.010000,15.207366,45839600
2008-08-19,23.809999,24.080000,23.480000,23.590000,14.941346,66159500
2008-08-20,23.740000,23.799999,23.150000,23.389999,14.814676,54152400
2008-08-21,23.129999,23.270000,22.799999,23.049999,14.599321,54971900
2008-08-22,23.200001,23.520000,22.920000,23.490000,14.878009,45352600
2008-08-25,23.270000,23.360001,22.930000,22.969999,14.548655,42328200
2008-08-26,22.930000,23.180000,22.650000,23.150000,14.662661,39519900
2008-08-27,23.100000,23.580000,23.020000,23.410000,14.827345,39153600
2008-08-28,23.590000,23.709999,23.459999,23.590000,14.941346,30305300
2008-08-29,23.280001,23.400000,22.850000,22.870001,14.485320,53554000
2008-09-02,23.270000,23.480000,22.469999,22.580000,14.301642,44071100
2008-09-03,22.590000,22.590000,21.510000,21.540001,13.642929,73837200
2008-09-04,21.469999,21.510000,20.500000,20.520000,12.996882,87863800
2008-09-05,20.350000,20.840000,20.150000,20.610001,13.053889,67373000
2008-09-08,20.980000,21.100000,20.520000,20.969999,13.281900,63278600
2008-09-09,20.809999,20.900000,20.219999,20.330000,12.876539,71239500
2008-09-10,20.709999,20.719999,20.139999,20.160000,12.768865,66190200
2008-09-11,19.969999,20.200001,19.670000,20.190001,12.787868,85607000
2008-09-12,19.860001,20.209999,19.580000,20.160000,12.768865,61077400
2008-09-15,19.459999,20.180000,19.330000,19.360001,12.262165,75521100
2008-09-16,18.790001,19.850000,18.549999,19.480000,12.338172,103752800
2008-09-17,19.260000,19.500000,18.549999,18.549999,11.749129,93136100
2008-09-18,18.780001,19.690001,17.910000,19.260000,12.198828,126532800
2008-09-19,20.160000,20.219999,18.360001,19.230000,12.179829,107675000
2008-09-22,19.139999,19.510000,18.469999,18.500000,11.717460,48899300
2008-09-23,18.639999,19.209999,18.500000,18.629999,11.799804,64671800
2008-09-24,18.770000,19.020000,18.520000,18.700001,11.844140,67876800
2008-09-25,18.940001,19.000000,18.520000,18.570000,11.761799,69705600
2008-09-26,18.219999,19.400000,18.190001,19.200001,12.160823,68353700
2008-09-29,18.760000,19.000000,17.270000,17.270000,10.938408,93067800
2008-09-30,18.080000,18.799999,17.799999,18.730000,11.863140,84089900
2008-10-01,18.500000,18.690001,18.059999,18.520000,11.730131,74450600
2008-10-02,18.240000,18.260000,17.129999,17.200001,10.894073,80680400
2008-10-03,17.500000,17.910000,17.200001,17.309999,10.963744,83407600
2008-10-06,16.969999,17.420000,16.190001,16.930000,10.723063,111110100
2008-10-07,17.080000,17.400000,16.000000,16.020000,10.146687,90115400
2008-10-08,15.610000,16.830000,15.490000,16.250000,10.292362,124271200
2008-10-09,16.709999,17.049999,15.540000,15.600000,9.880672,106013200
2008-10-10,15.010000,15.890000,14.260000,15.190000,9.620987,166831600
2008-10-13,16.180000,17.080000,15.690000,16.990000,10.761065,99262800
2008-10-14,17.430000,17.459999,15.630000,15.930000,10.089685,124442300
2008-10-15,16.139999,16.420000,14.980000,14.990000,9.494313,141131200
2008-10-16,15.230000,15.970000,14.480000,15.880000,10.058016,120891700
2008-10-17,15.360000,16.309999,15.270000,15.500000,9.817335,93872200
2008-10-20,15.500000,16.110001,15.440000,16.040001,10.159358,74062300
2008-10-21,15.710000,15.890000,15.210000,15.250000,9.658989,78715200
2008-10-22,15.190000,15.190000,14.250000,14.580000,9.234624,78516000
2008-10-23,14.600000,14.950000,13.900000,14.510000,9.190289,85195700
2008-10-24,13.390000,14.850000,13.370000,14.280000,9.044617,96012400
2008-10-27,14.060000,14.860000,13.860000,14.250000,9.025613,80541800
2008-10-28,14.580000,15.910000,14.360000,15.860000,10.045347,102361500
2008-10-29,15.600000,15.770000,14.910000,14.940000,9.462644,99351500
2008-10-30,15.490000,16.430000,15.280000,16.170000,10.241694,134857200
2008-10-31,15.970000,16.490000,15.620000,16.030001,10.153025,94902700
2008-11-03,16.129999,16.340000,15.600000,15.640000,9.906007,54065800
2008-11-04,16.180000,16.389999,15.810000,16.260000,10.298699,71411200
2008-11-05,16.040001,16.120001,14.950000,15.060000,9.621487,68927600
2008-11-06,14.600000,14.780000,13.780000,13.870000,8.861225,108708400
2008-11-07,14.080000,14.760000,14.020000,14.630000,9.346772,73428200
2008-11-10,15.010000,15.060000,14.230000,14.350000,9.167890,52853700
2008-11-11,14.030000,14.180000,13.460000,13.930000,8.899556,84853800
2008-11-12,13.550000,13.970000,13.510000,13.520000,8.637621,72675400
2008-11-13,13.040000,14.440000,12.870000,14.430000,9.218995,143460400
2008-11-14,14.070000,14.120000,13.240000,13.320000,8.509846,74873700
2008-11-17,13.210000,13.480000,13.000000,13.000000,8.305403,60210900
2008-11-18,13.120000,13.230000,12.510000,13.110000,8.375680,96916400
2008-11-19,13.010000,13.260000,12.470000,12.490000,7.979578,73707700
2008-11-20,12.280000,13.150000,12.170000,12.230000,7.813467,114060100
2008-11-21,12.450000,13.170000,12.060000,13.110000,8.375680,104114400
2008-11-24,13.330000,13.700000,13.120000,13.560000,8.663174,98132700
2008-11-25,13.780000,13.850000,13.110000,13.130000,8.388458,84213900
2008-11-26,13.040000,13.990000,13.010000,13.970000,8.925111,71468300
2008-11-28,13.790000,14.030000,13.680000,13.800000,8.816504,26023500
2008-12-01,13.460000,13.570000,12.550000,12.560000,8.024299,60830800
2008-12-02,12.920000,13.330000,12.620000,13.280000,8.484288,63839000
2008-12-03,12.740000,13.670000,12.720000,13.660000,8.727062,77247200
2008-12-04,13.360000,13.490000,12.720000,12.770000,8.158464,78387100
2008-12-05,12.710000,13.350000,12.380000,13.290000,8.490678,85179900
2008-12-08,13.560000,14.010000,13.450000,13.940000,8.905948,78042400
2008-12-09,13.640000,14.690000,13.490000,14.300000,9.135946,88120000
2008-12-10,14.260000,14.800000,13.750000,14.270000,9.116778,74889000
2008-12-11,14.240000,14.600000,13.980000,14.010000,8.950667,73846300
2008-12-12,13.700000,14.830000,13.690000,14.750000,9.423436,69873000
2008-12-15,14.750000,14.940000,14.320000,14.590000,9.321217,60647200
2008-12-16,14.720000,15.680000,14.620000,15.640000,9.992040,100659300
2008-12-17,15.410000,15.520000,15.020000,15.260000,9.749265,66997400
2008-12-18,15.060000,15.190000,14.090000,14.260000,9.110388,74156300
2008-12-19,14.420000,14.820000,14.260000,14.440000,9.225383,72433900
2008-12-22,14.480000,14.580000,14.000000,14.340000,9.161499,42388700
2008-12-23,14.440000,14.490000,14.020000,14.070000,8.989003,33805400
2008-12-24,14.060000,14.330000,14.050000,14.230000,9.091221,11410800
2008-12-26,14.210000,14.310000,14.060000,14.180000,9.059281,14813900
2008-12-29,14.240000,14.350000,13.910000,14.130000,9.027333,31939500
2008-12-30,14.320000,14.800000,14.310000,14.690000,9.385105,37105200
2008-12-31,14.710000,14.920000,14.560000,14.660000,9.365937,34063800
2009-01-02,14.690000,15.250000,14.470000,15.200000,9.710932,52208200
2009-01-05,15.070000,15.290000,14.810000,14.910000,9.525659,57320400
2009-01-06,15.090000,15.510000,15.080000,15.370000,9.819540,61631400
2009-01-07,14.790000,15.060000,14.340000,14.440000,9.225383,131389200
2009-01-08,14.450000,14.570000,14.250000,14.550000,9.295662,63101600
2009-01-09,14.590000,14.600000,14.020000,14.150000,9.040111,45551100
2009-01-12,14.160000,14.300000,13.620000,13.790000,8.810117,54082500
2009-01-13,13.590000,14.180000,13.450000,13.670000,8.733450,65565100
2009-01-14,13.460000,13.630000,12.970000,13.080000,8.356511,69549600
2009-01-15,13.010000,13.450000,12.710000,13.290000,8.490678,73153900
2009-01-16,13.880000,13.960000,13.270000,13.740000,8.778171,83985300
2009-01-20,13.560000,13.740000,12.810000,12.860000,8.215960,71563900
2009-01-21,13.010000,13.260000,12.500000,13.260000,8.471508,56622000
2009-01-22,12.830000,13.070000,12.550000,12.820000,8.190407,72704000
2009-01-23,12.850000,13.390000,12.580000,13.120000,8.382069,63162200
2009-01-26,13.080000,13.580000,13.030000,13.380000,8.548175,49562500
2009-01-27,13.510000,13.950000,13.500000,13.810000,8.822894,45615800
2009-01-28,14.130000,14.270000,13.790000,14.010000,8.950667,57065400
2009-01-29,13.850000,13.850000,13.310000,13.370000,8.541789,51354500
2009-01-30,13.450000,13.500000,12.900000,12.900000,8.241515,47000100
2009-02-02,12.820000,13.710000,12.750000,13.630000,8.707893,69886500
2009-02-03,13.670000,13.790000,13.290000,13.730000,8.771782,56695700
2009-02-04,13.780000,14.560000,13.710000,13.880000,8.958967,77692400
2009-02-05,13.650000,14.400000,13.530000,14.250000,9.197785,61024500
2009-02-06,14.440000,14.880000,14.210000,14.730000,9.507607,62677300
2009-02-09,14.640000,15.050000,14.540000,14.910000,9.623789,64735500
2009-02-10,14.780000,15.150000,14.040000,14.080000,9.088059,94001200
2009-02-11,14.260000,14.320000,13.730000,14.080000,9.088059,57378700
2009-02-12,13.810000,14.000000,13.490000,14.000000,9.036423,76366300
2009-02-13,13.910000,14.260000,13.850000,13.880000,8.958967,55953700
2009-02-17,13.560000,13.730000,13.210000,13.210000,8.526512,60690300
2009-02-18,13.320000,13.700000,13.090000,13.360000,8.623329,51305600
2009-02-19,13.330000,13.380000,12.670000,12.680000,8.184416,56175100
2009-02-20,12.530000,13.020000,12.530000,12.780000,8.248962,73617900
2009-02-23,12.900000,12.910000,12.050000,12.080000,7.797137,88416500
2009-02-24,12.170000,12.810000,12.090000,12.730000,8.216687,74644300
2009-02-25,12.720000,13.480000,12.580000,13.030000,8.410326,108225000
2009-02-26,13.320000,13.600000,12.660000,12.710000,8.203780,69012700
2009-02-27,12.500000,13.140000,12.490000,12.740000,8.223143,69764500
2009-03-02,12.510000,13.020000,12.310000,12.310000,7.945597,64495900
2009-03-03,12.480000,12.630000,12.140000,12.280000,7.926232,76602000
2009-03-04,12.700000,13.050000,12.360000,12.760000,8.236055,84412100
2009-03-05,12.560000,12.860000,12.300000,12.310000,7.945597,76644500
2009-03-06,12.430000,12.920000,12.070000,12.410000,8.010140,79191400
2009-03-09,12.330000,13.000000,12.300000,12.550000,8.100504,87044700
2009-03-10,12.800000,13.950000,12.750000,13.920000,8.984786,92478000
2009-03-11,14.050000,14.100000,13.640000,13.960000,9.010602,82085400
2009-03-12,14.240000,14.600000,13.880000,14.520000,9.372059,84846000
2009-03-13,14.570000,14.700000,14.210000,14.700000,9.488241,66631100
2009-03-16,14.790000,14.850000,14.140000,14.250000,9.197785,72651200
2009-03-17,14.320000,14.900000,14.250000,14.900000,9.617332,64928700
2009-03-18,14.900000,15.410000,14.720000,15.240000,9.836790,91361600
2009-03-19,15.390000,15.390000,14.720000,15.150000,9.778699,66560800
2009-03-20,15.190000,15.400000,14.350000,14.650000,9.455968,84639100
2009-03-23,15.020000,15.540000,14.940000,15.520000,10.017520,64167500
2009-03-24,15.260000,15.410000,15.000000,15.000000,9.681878,59468600
2009-03-25,15.080000,15.710000,14.710000,14.940000,9.643153,94510300
2009-03-26,15.230000,15.890000,15.180000,15.820000,10.211155,77554300
2009-03-27,15.490000,15.660000,15.260000,15.420000,9.952971,45694300
2009-03-30,15.090000,15.100000,14.480000,14.720000,9.501152,55433000
2009-03-31,14.910000,15.370000,14.900000,15.030000,9.701243,62044500
2009-04-01,14.770000,15.320000,14.620000,15.030000,9.701243,75052800
2009-04-02,15.380000,16.000000,15.260000,15.700000,10.133701,77688000
2009-04-03,15.630000,15.960000,15.350000,15.950000,10.295065,51137100
2009-04-06,15.650000,15.870000,15.450000,15.860000,10.236974,47650800
2009-04-07,15.600000,15.780000,15.260000,15.450000,9.972334,52741800
2009-04-08,15.350000,15.730000,15.150000,15.270000,9.856153,68332300
2009-04-09,15.620000,16.070000,15.600000,15.980000,10.314428,58560100
2009-04-13,15.810000,16.090000,15.560000,15.980000,10.314428,45423200
2009-04-14,15.980000,16.389999,15.800000,16.010000,10.333792,92083600
2009-04-15,15.360000,15.680000,15.110000,15.620000,10.082063,152727500
2009-04-16,15.840000,15.930000,15.400000,15.890000,10.256338,68775100
2009-04-17,15.880000,15.890000,15.450000,15.600000,10.069155,67299700
2009-04-20,15.360000,15.370000,15.000000,15.000000,9.681878,66489000
2009-04-21,14.980000,15.520000,14.960000,15.360000,9.914244,85204200
2009-04-22,15.190000,16.110001,15.080000,15.670000,10.114334,95293600
2009-04-23,15.680000,15.790000,15.100000,15.530000,10.023974,74517400
2009-04-24,15.610000,15.740000,15.300000,15.620000,10.082063,67621900
2009-04-27,15.310000,15.630000,15.210000,15.280000,9.862606,64601800
2009-04-28,15.120000,15.410000,15.040000,15.050000,9.714152,55510200
2009-04-29,15.200000,15.550000,15.070000,15.350000,9.907790,60855600
2009-04-30,15.610000,16.160000,15.500000,15.780000,10.185335,77775200
2009-05-01,15.760000,15.850000,15.480000,15.810000,10.204700,50861600
2009-05-04,16.290001,16.740000,16.139999,16.660000,10.753341,88096300
2009-05-05,16.530001,16.530001,15.930000,16.160000,10.519009,67894300
2009-05-06,16.430000,16.440001,15.970000,16.120001,10.492972,66328400
2009-05-07,16.309999,16.370001,15.480000,15.770000,10.265143,90338200
2009-05-08,15.870000,15.930000,15.200000,15.290000,9.952699,94098000
2009-05-11,15.090000,15.630000,15.000000,15.370000,10.004773,69490100
2009-05-12,15.490000,15.530000,15.000000,15.210000,9.900624,73714000
2009-05-13,15.360000,15.470000,15.090000,15.130000,9.848551,75872500
2009-05-14,15.160000,15.690000,15.150000,15.540000,10.115432,71224300
2009-05-15,15.540000,15.610000,15.150000,15.190000,9.887605,61813300
2009-05-18,15.320000,15.550000,15.180000,15.520000,10.102412,44691600
2009-05-19,15.470000,15.910000,15.270000,15.650000,10.187032,59048200
2009-05-20,15.810000,16.049999,15.490000,15.580000,10.141467,60337700
2009-05-21,15.360000,15.430000,15.050000,15.180000,9.881097,59548500
2009-05-22,15.230000,15.260000,15.010000,15.050000,9.796476,44344900
2009-05-26,15.010000,15.510000,15.000000,15.480000,10.076375,64342900
2009-05-27,15.500000,15.860000,15.340000,15.460000,10.063355,60488000
2009-05-28,15.560000,15.720000,15.150000,15.720000,10.232599,59109200
2009-05-29,15.750000,15.790000,15.240000,15.720000,10.232599,77293300
2009-06-01,16.030001,16.590000,15.970000,16.500000,10.740322,75465600
2009-06-02,16.250000,16.540001,16.049999,16.190001,10.538534,58397000
2009-06-03,15.970000,16.040001,15.720000,15.940000,10.375804,49799000
2009-06-04,15.980000,16.250000,15.880000,16.129999,10.499478,49080500
2009-06-05,16.299999,16.450001,15.790000,15.920000,10.362784,62834200
2009-06-08,15.860000,16.100000,15.610000,15.920000,10.362784,44070000
2009-06-09,16.209999,16.610001,16.129999,16.420000,10.688250,64051300
2009-06-10,16.580000,16.610001,16.150000,16.459999,10.714285,48782300
2009-06-11,16.490000,16.700001,16.299999,16.350000,10.642685,53221200
2009-06-12,16.240000,16.309999,16.020000,16.309999,10.616645,47621900
2009-06-15,16.049999,16.170000,15.720000,15.980000,10.401838,60420500
2009-06-16,16.049999,16.190001,15.800000,15.860000,10.323727,54084700
2009-06-17,15.830000,16.290001,15.810000,16.139999,10.505990,59351300
2009-06-18,16.160000,16.219999,15.840000,15.870000,10.330235,57990500
2009-06-19,16.049999,16.180000,15.850000,16.010000,10.421365,71511000
2009-06-22,15.900000,16.170000,15.630000,15.680000,10.206560,70833600
2009-06-23,15.880000,15.990000,15.610000,15.810000,10.291179,70659600
2009-06-24,16.040001,16.320000,15.990000,16.100000,10.479951,53321600
2009-06-25,16.049999,16.350000,15.910000,16.309999,10.616645,55503100
2009-06-26,16.180000,16.430000,16.139999,16.290001,10.603627,70252000
2009-06-29,16.450001,16.660000,16.270000,16.379999,10.662211,59308200
2009-06-30,16.379999,16.639999,16.240000,16.549999,10.772868,67489500
2009-07-01,16.670000,17.309999,16.670000,17.040001,11.091825,92515000
2009-07-02,16.870001,16.950001,16.680000,16.719999,10.883528,54945500
2009-07-06,16.610001,16.840000,16.370001,16.540001,10.766359,47324300
2009-07-07,16.830000,16.930000,16.200001,16.250000,10.577587,69194600
2009-07-08,16.309999,16.360001,15.780000,15.940000,10.375804,80897100
2009-07-09,16.090000,16.280001,15.960000,16.020000,10.427878,65658200
2009-07-10,15.980000,16.219999,15.860000,16.040001,10.440898,51148600
2009-07-13,16.150000,16.540001,15.900000,16.490000,10.733812,61791800
2009-07-14,16.500000,16.889999,16.459999,16.830000,10.955130,95548700
2009-07-15,17.990000,18.190001,17.719999,18.049999,11.749265,186137900
2009-07-16,17.940001,18.590000,17.940001,18.500000,12.042178,90052900
2009-07-17,18.500000,18.809999,18.250000,18.790001,12.230950,84212400
2009-07-20,18.860001,18.930000,18.520000,18.900000,12.302548,77865900
2009-07-21,18.900000,18.920000,18.510000,18.900000,12.302548,63780400
2009-07-22,18.870001,19.280001,18.840000,19.139999,12.458772,141096200
2009-07-23,19.090000,19.580000,18.990000,19.480000,12.680091,151443300
2009-07-24,19.129999,19.400000,19.010000,19.360001,12.601976,51683400
2009-07-27,19.290001,19.490000,19.150000,19.469999,12.673580,42326100
2009-07-28,19.290001,19.459999,19.049999,19.370001,12.608486,60037100
2009-07-29,19.290001,19.440001,19.110001,19.400000,12.628013,50331700
2009-07-30,19.570000,19.799999,19.299999,19.330000,12.582453,60640900
2009-07-31,19.340000,19.559999,19.250000,19.250000,12.530377,47557600
2009-08-03,19.480000,19.559999,19.180000,19.370001,12.608486,44330800
2009-08-04,19.209999,19.379999,19.150000,19.320000,12.575941,46880800
2009-08-05,19.270000,19.299999,18.860001,18.860001,12.366121,60035000
2009-08-06,18.930000,19.180000,18.559999,18.700001,12.261215,66862100
2009-08-07,18.910000,19.000000,18.500000,18.500000,12.130078,59429500
2009-08-10,18.600000,18.830000,18.559999,18.760000,12.300555,46899600
2009-08-11,18.700001,18.950001,18.620001,18.639999,12.221871,32772600
2009-08-12,18.690001,19.090000,18.660000,18.809999,12.333338,52940100
2009-08-13,18.969999,19.080000,18.780001,19.049999,12.490708,44091800
2009-08-14,18.969999,19.000000,18.580000,18.770000,12.307110,43590800
2009-08-17,18.430000,18.580000,18.410000,18.450001,12.097294,48360500
2009-08-18,18.500000,18.870001,18.459999,18.770000,12.307110,42482600
2009-08-19,18.549999,18.889999,18.510000,18.799999,12.326785,48165500
2009-08-20,18.730000,18.809999,18.559999,18.709999,12.267771,44858000
2009-08-21,18.889999,18.920000,18.549999,18.889999,12.385792,55163300
2009-08-24,18.969999,19.000000,18.660000,18.760000,12.300555,38709600
2009-08-25,18.760000,19.250000,18.740000,19.100000,12.523484,62060100
2009-08-26,19.209999,19.490000,19.129999,19.430000,12.739858,61587600
2009-08-27,19.350000,19.530001,19.160000,19.469999,12.766088,51412600
2009-08-28,20.260000,20.650000,20.170000,20.250000,13.277516,105102800
2009-08-31,20.090000,20.379999,19.969999,20.320000,13.323415,53486200
2009-09-01,20.219999,20.580000,19.660000,19.719999,12.930009,74478300
2009-09-02,19.620001,19.830000,19.469999,19.469999,12.766088,41572500
2009-09-03,19.610001,19.629999,19.230000,19.420000,12.733302,47507500
2009-09-04,19.430000,19.690001,19.280001,19.639999,12.877555,47277800
2009-09-08,19.879999,19.990000,19.549999,19.799999,12.982461,45582000
2009-09-09,19.799999,20.150000,19.610001,19.930000,13.067697,48804700
2009-09-10,19.879999,20.080000,19.650000,19.760000,12.956236,49461000
2009-09-11,19.900000,19.940001,19.370001,19.510000,12.792310,59413200
2009-09-14,19.309999,19.490000,19.280001,19.360001,12.693962,52416900
2009-09-15,19.540001,19.709999,19.360001,19.549999,12.818542,48283500
2009-09-16,19.700001,19.750000,19.440001,19.650000,12.884107,49554100
2009-09-17,19.629999,19.889999,19.219999,19.410000,12.726749,64594100
2009-09-18,19.520000,19.700001,19.370001,19.559999,12.825096,53493800
2009-09-21,19.469999,19.760000,19.420000,19.540001,12.811983,36161000
2009-09-22,19.629999,19.730000,19.450001,19.530001,12.805432,38173500
2009-09-23,19.629999,20.240000,19.600000,19.879999,13.034915,72090600
2009-09-24,19.900000,20.000000,19.450001,19.540001,12.811983,52362100
2009-09-25,19.450001,19.590000,19.299999,19.370001,12.700520,39476400
2009-09-28,19.410000,19.930000,19.400000,19.740000,12.943122,37809400
2009-09-29,19.670000,19.780001,19.440001,19.480000,12.772646,42035200
2009-09-30,19.610001,19.790001,19.250000,19.570000,12.831654,64725300
2009-10-01,19.490000,19.530001,18.889999,18.900000,12.392351,70648800
2009-10-02,18.950001,19.219999,18.950001,18.969999,12.438247,58171800
2009-10-05,19.120001,19.270000,18.950001,19.100000,12.523484,56630400
2009-10-06,19.299999,19.780001,19.280001,19.629999,12.870998,74185400
2009-10-07,19.629999,19.870001,19.469999,19.750000,12.949680,49526400
2009-10-08,19.740000,19.980000,19.500000,19.879999,13.034915,74199400
2009-10-09,19.840000,20.320000,19.809999,20.170000,13.225064,55944900
2009-10-12,20.379999,20.650000,20.240000,20.400000,13.375865,65087300
2009-10-13,20.510000,20.690001,20.350000,20.490000,13.434881,116652700
2009-10-14,21.260000,21.270000,20.780001,20.830000,13.657812,164972400
2009-10-15,20.809999,20.930000,20.540001,20.670000,13.552906,80532900
2009-10-16,20.469999,20.570000,20.020000,20.180000,13.231615,75760800
2009-10-19,20.290001,20.480000,20.049999,20.410000,13.382433,68147600
2009-10-20,20.469999,20.580000,20.110001,20.180000,13.231615,67829000
2009-10-21,20.170000,20.420000,19.660000,19.860001,13.021806,88171800
2009-10-22,19.870001,20.180000,19.620001,20.120001,13.192283,66659000
2009-10-23,20.400000,20.400000,19.610001,19.780001,12.969348,82639200
2009-10-26,19.780001,20.040001,19.559999,19.830000,13.002134,63005700
2009-10-27,20.010000,20.129999,19.670000,19.740000,12.943122,68171500
2009-10-28,19.600000,19.750000,19.020000,19.030001,12.477592,87595200
2009-10-29,19.170000,19.410000,19.100000,19.219999,12.602170,77273500
2009-10-30,19.309999,19.340000,18.740000,19.110001,12.530041,92276300
2009-11-02,19.049999,19.150000,18.750000,19.010000,12.464474,63613700
2009-11-03,18.629999,18.650000,18.309999,18.500000,12.130078,101618400
2009-11-04,18.610001,18.830000,18.500000,18.590000,12.282038,85837100
2009-11-05,18.719999,19.110001,18.620001,18.889999,12.480237,66146600
2009-11-06,18.809999,19.110001,18.740000,18.930000,12.506663,44158900
2009-11-09,19.150000,19.459999,19.120001,19.459999,12.856826,51383100
2009-11-10,19.430000,19.690001,19.420000,19.500000,12.883252,59517800
2009-11-11,19.650000,19.900000,19.639999,19.840000,13.107881,61333700
2009-11-12,20.000000,20.500000,19.629999,19.680000,13.002177,77009600
2009-11-13,19.719999,19.950001,19.580000,19.820000,13.094667,43957400
2009-11-16,20.110001,20.320000,20.010000,20.230000,13.365548,64782200
2009-11-17,20.100000,20.350000,20.000000,20.320000,13.425011,37596600
2009-11-18,20.240000,20.280001,20.000000,20.120001,13.292879,43215700
2009-11-19,19.400000,19.400000,18.950001,19.299999,12.751120,108665100
2009-11-20,19.160000,19.309999,19.080000,19.240000,12.711479,49130500
2009-11-23,19.480000,19.500000,19.320000,19.400000,12.817186,42994500
2009-11-24,19.440001,19.500000,19.250000,19.389999,12.810577,52428500
2009-11-25,19.490000,19.500000,19.280001,19.340000,12.777545,46706900
2009-11-27,18.910000,19.250000,18.820000,19.110001,12.625587,35747700
2009-11-30,19.110001,19.260000,19.000000,19.200001,12.685050,48593600
2009-12-01,19.459999,19.690001,19.450001,19.660000,12.988958,47225800
2009-12-02,19.700001,19.840000,19.549999,19.719999,13.028600,35774000
2009-12-03,19.760000,20.080000,19.700001,19.870001,13.127705,49758300
2009-12-04,20.190001,20.590000,20.150000,20.459999,13.517507,86311300
2009-12-07,20.209999,20.510000,20.190001,20.370001,13.458045,47082900
2009-12-08,20.250000,20.280001,19.799999,19.990000,13.206983,63988900
2009-12-09,19.990000,20.080000,19.709999,20.010000,13.220202,53660100
2009-12-10,20.160000,20.230000,20.030001,20.150000,13.312691,43211800
2009-12-11,20.200001,20.230000,19.809999,19.900000,13.147525,39141600
2009-12-14,20.020000,20.110001,19.900000,19.980000,13.200377,35705000
2009-12-15,19.840000,20.059999,19.680000,19.799999,13.081455,43142500
2009-12-16,19.500000,19.799999,19.280001,19.379999,12.803974,96648500
2009-12-17,19.240000,19.290001,19.070000,19.070000,12.599164,52267400
2009-12-18,19.209999,19.709999,19.100000,19.629999,12.969146,98974800
2009-12-21,19.980000,20.330000,19.000000,20.090000,13.273056,56874600
2009-12-22,20.150000,20.299999,19.950001,20.040001,13.240020,36092900
2009-12-23,20.059999,20.240000,20.030001,20.100000,13.279658,30573800
2009-12-24,20.200001,20.350000,20.180000,20.330000,13.431617,12189200
2009-12-28,20.410000,20.500000,20.160000,20.299999,13.411798,27397000
2009-12-29,20.410000,20.480000,20.230000,20.400000,13.477868,29331800
2009-12-30,20.250000,20.600000,20.250000,20.590000,13.603395,26273600
2009-12-31,20.600000,20.719999,20.400000,20.400000,13.477868,26429200
2010-01-04,20.790001,21.030001,20.730000,20.879999,13.794994,47800900
2010-01-05,20.940001,20.990000,20.600000,20.870001,13.788383,52357700
2010-01-06,20.809999,20.930000,20.670000,20.799999,13.742136,40037400
2010-01-07,20.730000,20.760000,20.340000,20.600000,13.610004,54041500
2010-01-08,20.540001,20.889999,20.400000,20.830000,13.761959,48234700
2010-01-11,21.110001,21.150000,20.820000,20.950001,13.841237,51086400
2010-01-12,20.870001,20.900000,20.379999,20.610001,13.616607,69958400
2010-01-13,20.719999,21.080000,20.440001,20.959999,13.847846,71446700
2010-01-14,21.110001,21.549999,21.049999,21.480000,14.191397,150821600
2010-01-15,21.389999,21.400000,20.770000,20.799999,13.742136,198078600
2010-01-19,20.900000,21.170000,20.850000,21.049999,13.907302,82573500
2010-01-20,20.990000,21.139999,20.850000,21.080000,13.927131,65670100
2010-01-21,21.150000,21.309999,20.680000,20.840000,13.768566,73633300
2010-01-22,20.770000,20.790001,19.809999,19.910000,13.154133,116302400
2010-01-25,20.240000,20.580000,20.139999,20.320000,13.425011,73785600
2010-01-26,20.180000,20.379999,19.950001,20.000000,13.213594,65298900
2010-01-27,20.000000,20.330000,19.820000,20.240000,13.372159,74926200
2010-01-28,20.299999,20.389999,19.680000,19.920000,13.160740,76974600
2010-01-29,20.129999,20.230000,19.299999,19.400000,12.817186,96053900
2010-02-01,19.469999,19.750000,19.440001,19.610001,12.955929,50338300
2010-02-02,19.680000,20.040001,19.559999,19.910000,13.154133,63332500
2010-02-03,19.780001,19.879999,19.469999,19.680000,13.106184,45582300
2010-02-04,19.570000,19.580000,18.950001,19.020000,12.666651,90931100
2010-02-05,19.100000,19.580000,19.000000,19.469999,12.966328,88711700
2010-02-08,19.480000,19.790001,19.299999,19.350000,12.886414,62563200
2010-02-09,19.639999,19.889999,19.440001,19.650000,13.086205,69454100
2010-02-10,19.590000,19.870001,19.450001,19.690001,13.112842,56250600
2010-02-11,19.629999,20.200001,19.549999,20.059999,13.359246,58837300
2010-02-12,19.959999,20.680000,19.790001,20.430000,13.605653,91108900
2010-02-16,20.620001,20.850000,20.549999,20.719999,13.798788,69083400
2010-02-17,20.860001,20.860001,20.530001,20.660000,13.758823,47296700
2010-02-18,20.639999,20.850000,20.549999,20.840000,13.878699,42613600
2010-02-19,20.719999,20.969999,20.580000,20.820000,13.865383,40760000
2010-02-22,20.950001,20.959999,20.650000,20.870001,13.898682,38730600
2010-02-23,20.840000,20.950001,20.290001,20.389999,13.579020,62245300
2010-02-24,20.520000,20.809999,20.500000,20.700001,13.785467,51070100
2010-02-25,20.370001,20.660000,20.219999,20.629999,13.738851,48789400
2010-02-26,20.600000,20.680000,20.430000,20.530001,13.672254,47795300
2010-03-01,20.680000,20.940001,20.620001,20.870001,13.898682,51203300
2010-03-02,20.990000,21.090000,20.580000,20.700001,13.785467,59399000
2010-03-03,20.760000,20.820000,20.440001,20.520000,13.665595,49909900
2010-03-04,20.600000,20.610001,20.260000,20.530001,13.672254,62750100
2010-03-05,20.660000,20.840000,20.450001,20.790001,13.845405,45879700
2010-03-08,20.809999,20.879999,20.700001,20.770000,13.832085,35742100
2010-03-09,20.680000,21.200001,20.660000,20.940001,13.945299,83168700
2010-03-10,20.950001,21.290001,20.910000,21.190001,14.111794,58435600
2010-03-11,21.139999,21.270000,20.990000,21.250000,14.151742,53778700
2010-03-12,21.309999,21.370001,21.180000,21.270000,14.165073,39584500
2010-03-15,21.160000,21.320000,21.049999,21.170000,14.098474,34378000
2010-03-16,21.230000,22.040001,21.200001,22.010000,14.657882,123060900
2010-03-17,22.059999,22.350000,21.910000,22.240000,14.811052,77805900
2010-03-18,22.190001,22.350000,22.010000,22.200001,14.784413,54458500
2010-03-19,22.250000,22.389999,21.809999,21.990000,14.644562,77998500
2010-03-22,21.870001,22.299999,21.840000,22.240000,14.811052,47405700
2010-03-23,22.389999,22.750000,22.360001,22.670000,15.097414,64740900
2010-03-24,22.530001,22.670000,22.320000,22.430000,14.937587,54729000
2010-03-25,22.690001,22.730000,22.309999,22.350000,14.884311,52428700
2010-03-26,22.430000,22.590000,22.070000,22.240000,14.811052,45700500
2010-03-29,22.420000,22.490000,22.260000,22.330000,14.870993,34467900
2010-03-30,22.400000,22.540001,22.180000,22.340000,14.877649,37886300
2010-03-31,22.320000,22.500000,22.200001,22.290001,14.844347,45983800
2010-04-01,22.400000,22.639999,22.200001,22.389999,14.910943,45491000
2010-04-05,22.480000,22.650000,22.340000,22.590000,15.044136,34942900
2010-04-06,22.430000,22.480000,22.260000,22.400000,14.917604,47056500
2010-04-07,22.430000,22.680000,22.250000,22.450001,14.950907,62539800
2010-04-08,22.379999,22.410000,22.160000,22.309999,14.857664,40824500
2010-04-09,22.400000,22.570000,22.360001,22.549999,15.017502,45528700
2010-04-12,22.690001,22.730000,22.440001,22.540001,15.010838,49353000
2010-04-13,22.650000,22.820000,22.469999,22.770000,15.164018,122395600
2010-04-14,23.570000,23.690001,23.270000,23.520000,15.663488,159980600
2010-04-15,23.830000,24.370001,23.799999,24.219999,16.129658,110819600
2010-04-16,24.059999,24.160000,23.770000,23.920000,15.929872,102974900
2010-04-19,23.910000,24.040001,23.540001,24.000000,15.983137,71310800
2010-04-20,24.200001,24.250000,23.900000,24.120001,16.063063,65991400
2010-04-21,24.100000,24.129999,23.540001,23.799999,15.849959,73899300
2010-04-22,23.549999,24.059999,23.320000,23.990000,15.976491,73666100
2010-04-23,23.950001,24.059999,23.730000,24.040001,16.009790,56963700
2010-04-26,24.080000,24.129999,23.809999,23.820000,15.863274,57727600
2010-04-27,23.730000,23.879999,23.299999,23.350000,15.550276,78937600
2010-04-28,23.410000,23.459999,22.910000,23.260000,15.490340,109052100
2010-04-29,23.330000,23.510000,23.299999,23.490000,15.643500,59059400
2010-04-30,23.450001,23.459999,22.809999,22.840000,15.210629,81864000
2010-05-03,22.980000,23.440001,22.900000,23.260000,15.490340,55449900
2010-05-04,22.930000,22.950001,22.400000,22.559999,15.024159,90704300
2010-05-05,22.100000,22.379999,21.900000,22.170000,14.868565,96854100
2010-05-06,22.150000,22.379999,19.900000,21.510000,14.425926,160695900
2010-05-07,21.260000,21.700001,20.459999,21.309999,14.291801,139360500
2010-05-10,22.290001,22.559999,22.160000,22.549999,15.123420,112607400
2010-05-11,22.320000,22.860001,22.100000,22.280001,14.942339,102689700
2010-05-12,22.600000,23.139999,22.490000,23.090000,15.485577,83343400
2010-05-13,23.030001,23.170000,22.360001,22.500000,15.089889,62099000
2010-05-14,22.190001,22.209999,21.530001,21.889999,14.680784,83526200
2010-05-17,21.750000,22.049999,21.410000,22.020000,14.767967,64550400
2010-05-18,22.139999,22.230000,21.330000,21.430000,14.372279,76636100
2010-05-19,21.520000,21.709999,21.000000,21.600000,14.486289,89530600
2010-05-20,21.020000,21.240000,20.629999,20.790001,13.943052,106551000
2010-05-21,20.410000,21.170000,20.180000,20.910000,14.023532,111769100
2010-05-24,20.950001,21.219999,20.610001,20.670000,13.862574,56436100
2010-05-25,20.120001,20.870001,20.030001,20.850000,13.983298,96151400
2010-05-26,21.100000,21.500000,20.700001,20.700001,13.882695,85666800
2010-05-27,21.160000,21.799999,21.120001,21.760000,14.593589,83236800
2010-05-28,21.680000,21.750000,21.230000,21.420000,14.365568,72712600
2010-06-01,21.299999,21.740000,21.129999,21.180000,14.204611,57164500
2010-06-02,21.389999,21.830000,21.160000,21.809999,14.627129,61537200
2010-06-03,21.959999,22.000000,21.469999,21.900000,14.687487,54614400
2010-06-04,21.540001,21.600000,20.790001,20.950001,14.050361,67919400
2010-06-07,20.940001,21.030001,20.240000,20.309999,13.621137,65435200
2010-06-08,20.219999,20.230000,19.740000,20.180000,13.533946,91377800
2010-06-09,20.389999,20.600000,19.860001,19.930000,13.366285,58981200
2010-06-10,20.350000,20.600000,20.250000,20.549999,13.782095,57168300
2010-06-11,20.309999,20.750000,20.280001,20.639999,13.842456,49491800
2010-06-14,20.950001,21.139999,20.820000,20.889999,14.010123,68877500
2010-06-15,21.110001,21.559999,21.010000,21.480000,14.405808,62082000
2010-06-16,21.410000,21.650000,21.209999,21.490000,14.412517,43764600
2010-06-17,21.590000,21.690001,21.200001,21.520000,14.432637,37270900
2010-06-18,21.559999,21.650000,21.180000,21.400000,14.352154,64872600
2010-06-21,21.670000,21.690001,21.059999,21.190001,14.211321,48844300
2010-06-22,21.129999,21.330000,20.860001,20.980000,14.070480,58831100
2010-06-23,20.940001,21.020000,20.660000,20.809999,13.956467,61352400
2010-06-24,20.620001,20.790001,20.200001,20.320000,13.627843,62003900
2010-06-25,20.400000,20.410000,19.889999,20.030001,13.433346,94683200
2010-06-28,20.110001,20.590000,19.910000,20.360001,13.654673,54468400
2010-06-29,20.000000,20.049999,19.650000,19.790001,13.272391,79050800
2010-06-30,19.700001,20.030001,19.400000,19.450001,13.044372,64294700
2010-07-01,19.430000,19.620001,19.000000,19.250000,12.910233,88020000
2010-07-02,19.209999,19.370001,18.959999,19.200001,12.876700,58093400
2010-07-06,19.549999,19.760000,19.250000,19.480000,13.064488,60697600
2010-07-07,19.459999,20.170000,19.389999,20.139999,13.507121,72806800
2010-07-08,20.340000,20.360001,19.830000,20.100000,13.480299,65407600
2010-07-09,20.059999,20.280001,19.959999,20.240000,13.574191,52843800
2010-07-12,20.309999,20.650000,20.299999,20.570000,13.795506,56587900
2010-07-13,20.969999,22.280001,20.820000,21.010000,14.090602,103191800
2010-07-14,22.059999,22.250000,21.280001,21.360001,14.325333,199002600
2010-07-15,21.340000,21.590000,21.010000,21.510000,14.425926,118558200
2010-07-16,21.430000,21.480000,21.000000,21.020000,14.097311,80451500
2010-07-19,21.170000,21.610001,21.160000,21.590000,14.479583,63430400
2010-07-20,21.160000,21.730000,21.100000,21.650000,14.519820,72666400
2010-07-21,21.570000,21.650000,21.180000,21.260000,14.258265,71775300
2010-07-22,21.350000,21.980000,21.340000,21.780001,14.607010,74465500
2010-07-23,21.639999,21.719999,21.330000,21.690001,14.546659,62115500
2010-07-26,21.680000,21.740000,21.410000,21.709999,14.560061,50929500
2010-07-27,21.680000,21.740000,21.389999,21.580000,14.472878,53975800
2010-07-28,21.639999,21.690001,21.290001,21.330000,14.305207,51673900
2010-07-29,21.389999,21.480000,20.760000,21.030001,14.104014,83811400
2010-07-30,20.770000,20.920000,20.580000,20.600000,13.815633,67395900
2010-08-02,20.900000,21.280001,20.730000,21.150000,14.184492,50316200
2010-08-03,21.010000,21.030001,20.709999,20.870001,13.996707,60929200
2010-08-04,20.809999,20.860001,20.450001,20.730000,14.008869,85639700
2010-08-05,20.639999,20.790001,20.459999,20.670000,13.968322,44475000
2010-08-06,20.450001,20.809999,20.410000,20.650000,13.954805,50833800
2010-08-09,20.790001,20.790001,20.410000,20.650000,13.954805,46082800
2010-08-10,20.110001,20.170000,19.700001,19.820000,13.393910,136352400
2010-08-11,19.530001,19.580000,19.299999,19.430000,13.130360,99079200
2010-08-12,19.170000,19.730000,19.080000,19.450001,13.143877,86580600
2010-08-13,19.330000,19.490000,19.150000,19.150000,12.941141,57384800
2010-08-16,19.139999,19.559999,19.110001,19.469999,13.157388,48721100
2010-08-17,19.719999,19.870001,19.500000,19.530001,13.197944,60836400
2010-08-18,19.530001,19.780001,19.469999,19.590000,13.238484,58982400
2010-08-19,18.969999,19.129999,18.809999,18.900000,12.772197,159900400
2010-08-20,18.920000,19.000000,18.760000,18.910000,12.778955,95174400
2010-08-23,18.920000,18.980000,18.600000,18.700001,12.637042,71954400
2010-08-24,18.559999,18.680000,18.389999,18.410000,12.441071,75107400
2010-08-25,18.260000,18.590000,18.180000,18.480000,12.488371,63350600
2010-08-26,18.600000,18.610001,18.120001,18.180000,12.285635,69586000
2010-08-27,18.230000,18.520000,17.809999,18.370001,12.414033,135184300
2010-08-30,18.250000,18.309999,17.940001,17.959999,12.136964,73718900
2010-08-31,17.879999,17.920000,17.600000,17.670000,11.940993,111601400
2010-09-01,17.940001,18.270000,17.889999,18.139999,12.258611,73611500
2010-09-02,18.230000,18.330000,18.080000,18.280001,12.353216,53192100
2010-09-03,18.520000,18.590000,18.200001,18.430000,12.454577,59143200
2010-09-07,18.360001,18.410000,18.049999,18.120001,12.245097,58636500
2010-09-08,18.040001,18.049999,17.750000,17.900000,12.096418,101747000
2010-09-09,18.049999,18.080000,17.930000,18.000000,12.164000,65019600
2010-09-10,17.950001,18.100000,17.840000,17.969999,12.143725,68814700
2010-09-13,18.219999,18.559999,18.200001,18.559999,12.542434,73870900
2010-09-14,18.530001,18.799999,18.340000,18.740000,12.664075,64479500
2010-09-15,18.730000,18.770000,18.540001,18.719999,12.650555,56107300
2010-09-16,18.700001,18.980000,18.580000,18.969999,12.819499,69165800
2010-09-17,19.030001,19.080000,18.670000,18.809999,12.711378,70436600
2010-09-20,18.889999,18.959999,18.690001,18.930000,12.792469,44935100
2010-09-21,18.879999,19.270000,18.840000,19.139999,12.934382,69131400
2010-09-22,19.040001,19.250000,18.889999,19.010000,12.846533,61569400
2010-09-23,18.850000,19.309999,18.750000,18.980000,12.826261,51954700
2010-09-24,19.230000,19.450001,19.180000,19.420000,13.123599,55749300
2010-09-27,19.400000,19.430000,19.180000,19.240000,13.001961,51071000
2010-09-28,19.309999,19.570000,19.100000,19.510000,13.184421,61019600
2010-09-29,19.480000,19.620001,19.120001,19.240000,13.001961,62484300
2010-09-30,19.340000,19.600000,19.110001,19.200001,12.974933,75382200
2010-10-01,19.469999,20.350000,18.879999,19.320000,13.056024,41275000
2010-10-04,19.250000,19.299999,18.770000,18.870001,12.751923,67082000
2010-10-05,19.080000,19.290001,19.030001,19.150000,12.941141,61004600
2010-10-06,19.209999,19.370001,19.129999,19.309999,13.049264,54990000
2010-10-07,19.370001,19.540001,19.209999,19.400000,13.110088,51794600
2010-10-08,19.400000,19.580000,19.209999,19.520000,13.191179,46528700
2010-10-11,19.590000,19.750000,19.530001,19.559999,13.218209,52722400
2010-10-12,19.650000,19.799999,19.440001,19.770000,13.360119,94743400
2010-10-13,19.980000,20.030001,19.160000,19.240000,13.001961,173827300
2010-10-14,19.309999,19.459999,19.200001,19.320000,13.056024,59255900
2010-10-15,19.440001,19.469999,19.200001,19.320000,13.056024,64052800
2010-10-18,19.260000,19.320000,18.969999,19.190001,12.968172,54985100
2010-10-19,19.010000,19.389999,18.900000,19.209999,12.981689,85409800
2010-10-20,19.299999,19.780001,19.290001,19.639999,13.272272,84884600
2010-10-21,19.750000,19.860001,19.570000,19.760000,13.353364,74287500
2010-10-22,19.790001,19.930000,19.750000,19.840000,13.407425,50129800
2010-10-25,19.950001,20.000000,19.799999,19.870001,13.427703,45769400
2010-10-26,19.790001,20.110001,19.730000,20.040001,13.542585,56344600
2010-10-27,19.930000,20.200001,19.809999,20.190001,13.643956,48151900
2010-10-28,20.290001,20.530001,20.020000,20.469999,13.833166,71144000
2010-10-29,20.450001,20.559999,20.010000,20.049999,13.549342,60774400
2010-11-01,20.350000,20.670000,20.340000,20.570000,13.900743,51593700
2010-11-02,20.639999,20.700001,20.290001,20.340000,13.745313,60959100
2010-11-03,20.340000,20.520000,20.219999,20.480000,13.948273,53044600
2010-11-04,20.660000,21.020000,20.559999,20.969999,14.282004,66048200
2010-11-05,21.010000,21.290001,20.969999,21.240000,14.465888,55960500
2010-11-08,21.340000,21.500000,21.170000,21.230000,14.459075,53006900
2010-11-09,21.200001,21.350000,21.030001,21.160000,14.411399,46639500
2010-11-10,21.150000,21.170000,20.820000,21.040001,14.329673,48072100
2010-11-11,20.690001,21.230000,20.549999,21.209999,14.445462,69682800
2010-11-12,21.440001,21.809999,21.330000,21.530001,14.663400,100662400
2010-11-15,21.650000,21.660000,21.260000,21.299999,14.506755,50076900
2010-11-16,21.129999,21.270000,20.879999,21.070000,14.350105,62890100
2010-11-17,21.020000,21.219999,20.930000,21.080000,14.356915,44262100
2010-11-18,21.049999,21.240000,20.920000,21.020000,14.316056,68847000
2010-11-19,20.969999,21.200001,20.879999,21.139999,14.397779,49134200
2010-11-22,20.920000,21.280001,20.879999,21.250000,14.472699,40328600
2010-11-23,21.040001,21.219999,20.809999,21.090000,14.363729,44856200
2010-11-24,21.230000,21.570000,21.170000,21.389999,14.568044,42449700
2010-11-26,21.240000,21.430000,21.100000,21.340000,14.533990,19147500
2010-11-29,21.150000,21.450001,21.120001,21.330000,14.527180,46887900
2010-11-30,21.180000,21.299999,21.070000,21.160000,14.411399,52406500
2010-12-01,21.459999,21.600000,21.420000,21.480000,14.629341,52939300
2010-12-02,21.500000,21.770000,21.480000,21.700001,14.779181,48095800
2010-12-03,21.629999,21.780001,21.620001,21.690001,14.772378,43907400
2010-12-06,21.610001,21.760000,21.549999,21.700001,14.779181,31861200
2010-12-07,21.840000,21.860001,21.580000,21.580000,14.697452,46991400
2010-12-08,21.690001,21.900000,21.660000,21.820000,14.860907,68959600
2010-12-09,22.010000,22.070000,21.719999,21.809999,14.854098,79874700
2010-12-10,21.910000,21.980000,21.799999,21.910000,14.922199,52407700
2010-12-13,22.010000,22.020000,21.340000,21.500000,14.642968,78296300
2010-12-14,21.400000,21.559999,21.299999,21.469999,14.622532,41699300
2010-12-15,21.350000,21.500000,21.280001,21.280001,14.493135,42701400
2010-12-16,21.350000,21.389999,21.250000,21.299999,14.506755,35224900
2010-12-17,21.309999,21.490000,21.270000,21.459999,14.615726,57138100
2010-12-20,21.389999,21.430000,21.200001,21.230000,14.459075,34211900
2010-12-21,21.270000,21.270000,21.080000,21.100000,14.370535,34102300
2010-12-22,20.950001,21.020000,20.809999,20.889999,14.227517,49206900
2010-12-23,20.840000,20.920000,20.700001,20.840000,14.193458,27960800
2010-12-27,20.750000,20.860001,20.650000,20.840000,14.193458,18604300
2010-12-28,20.809999,20.930000,20.760000,20.879999,14.220702,21169600
2010-12-29,20.940001,21.059999,20.879999,20.940001,14.261566,20848400
2010-12-30,20.950001,21.080000,20.930000,21.020000,14.316056,18876000
2010-12-31,21.030001,21.059999,20.940001,21.030001,14.322867,15743700
2011-01-03,21.010000,21.049999,20.780001,20.850000,14.200270,58223800
2011-01-04,21.120001,21.200001,21.049999,21.150000,14.404588,75206200
2011-01-05,21.190001,21.209999,20.900000,20.940001,14.261566,61810500
2011-01-06,20.670000,20.820000,20.549999,20.770000,14.145792,116669000
2011-01-07,20.709999,20.770000,20.270000,20.660000,14.070862,74806100
2011-01-10,20.709999,20.770000,20.570000,20.690001,14.091300,51449700
2011-01-11,20.830000,21.120001,20.740000,21.049999,14.336480,64452600
2011-01-12,21.270000,21.330000,21.070000,21.299999,14.506755,53380600
2011-01-13,21.260000,21.320000,21.080000,21.290001,14.499944,104066300
2011-01-14,21.350000,21.420000,20.969999,21.080000,14.356915,154888800
2011-01-18,21.030001,21.200001,20.940001,21.080000,14.356915,55272100
2011-01-19,21.070000,21.129999,20.950001,21.010000,14.309246,43339000
2011-01-20,20.940001,20.950001,20.620001,20.950001,14.268380,56170800
2011-01-21,20.950001,21.040001,20.809999,20.820000,14.179837,63697600
2011-01-24,21.030001,21.240000,20.930000,21.240000,14.465888,82375700
2011-01-25,21.280001,21.570000,21.170000,21.549999,14.677022,72327200
2011-01-26,21.770000,21.900000,21.660000,21.750000,14.813235,57196100
2011-01-27,21.760000,21.940001,21.650000,21.750000,14.813235,58069200
2011-01-28,21.760000,21.889999,21.350000,21.459999,14.615726,55193100
2011-01-31,21.549999,21.639999,21.030001,21.459999,14.615726,90844300
2011-02-01,21.490000,21.700001,21.280001,21.480000,14.629341,60971000
2011-02-02,21.480000,21.709999,21.469999,21.559999,14.683831,46928100
2011-02-03,21.410000,21.650000,21.299999,21.570000,14.815012,39846000
2011-02-04,21.469999,21.700001,21.430000,21.680000,14.890564,39353500
2011-02-07,21.740000,21.860001,21.629999,21.690001,14.897436,43643100
2011-02-08,21.650000,21.680000,21.400000,21.639999,14.863091,48215100
2011-02-09,21.530001,21.600000,21.420000,21.459999,14.739459,44601400
2011-02-10,21.430000,21.840000,21.350000,21.799999,14.972986,56661800
2011-02-11,21.629999,21.850000,21.520000,21.760000,14.945517,43716600
2011-02-14,21.629999,21.799999,21.500000,21.570000,14.815012,45134600
2011-02-15,21.480000,21.549999,21.280001,21.450001,14.732594,50640200
2011-02-16,21.570000,21.879999,21.430000,21.750000,14.938644,55214100
2011-02-17,21.680000,22.059999,21.670000,21.969999,15.089745,50185500
2011-02-18,22.090000,22.209999,22.010000,22.139999,15.206509,55060500
2011-02-22,21.950001,22.190001,21.730000,21.809999,14.979855,64515600
2011-02-23,21.700001,21.719999,21.010000,21.150000,14.526543,83648300
2011-02-24,21.100000,21.410000,21.030001,21.290001,14.622700,54496400
2011-02-25,21.520000,22.000000,21.459999,21.860001,15.014194,53475700
2011-02-28,21.750000,21.840000,21.370001,21.469999,14.746328,66390100
2011-03-01,21.610001,21.690001,21.350000,21.389999,14.691382,57987400
2011-03-02,21.420000,21.700001,21.400000,21.490000,14.760064,52192300
2011-03-03,21.660000,21.879999,21.650000,21.790001,14.966120,50504000
2011-03-04,21.879999,22.080000,21.400000,21.559999,14.808149,64664800
2011-03-07,21.690001,21.740000,21.080000,21.209999,14.567752,57520200
2011-03-08,21.260000,21.260000,21.020000,21.129999,14.512807,57165700
2011-03-09,21.080000,21.340000,20.940001,21.200001,14.560884,60415900
2011-03-10,20.940001,21.020000,20.719999,20.790001,14.279282,69121300
2011-03-11,20.629999,20.959999,20.610001,20.870001,14.334234,45640700
2011-03-14,20.660000,20.879999,20.620001,20.840000,14.313627,48954200
2011-03-15,20.230000,20.330000,20.010000,20.180000,13.860314,80464000
2011-03-16,20.030001,20.370001,19.709999,19.809999,13.606188,84812700
2011-03-17,20.020000,20.059999,19.799999,19.900000,13.668000,59048300
2011-03-18,19.980000,20.150000,19.879999,19.930000,13.688608,74001300
2011-03-21,19.900000,20.389999,19.879999,20.190001,13.867182,43392300
2011-03-22,20.180000,20.209999,19.980000,20.150000,13.839710,45962800
2011-03-23,20.090000,20.360001,20.010000,20.290001,13.935863,37924600
2011-03-24,20.510000,20.510000,20.280001,20.379999,13.997680,49378300
2011-03-25,20.299999,20.600000,20.209999,20.370001,13.990810,52478400
2011-03-28,20.440001,20.660000,20.330000,20.340000,13.970204,37109400
2011-03-29,20.270000,20.290001,19.980000,20.280001,13.929005,59545200
2011-03-30,20.420000,20.459999,20.110001,20.459999,14.052629,54565700
2011-03-31,20.290001,20.370001,19.940001,20.180000,13.860314,87528000
2011-04-01,20.379999,20.379999,19.559999,19.719999,13.544370,82621500
2011-04-04,19.790001,19.799999,19.360001,19.490000,13.386398,69372800
2011-04-05,19.590000,19.879999,19.549999,19.709999,13.537505,62605700
2011-04-06,19.860001,19.950001,19.709999,19.950001,13.702344,56267400
2011-04-07,19.920000,20.090000,19.820000,20.030001,13.757287,51606400
2011-04-08,20.040001,20.200001,19.950001,20.020000,13.750420,46474900
2011-04-11,20.070000,20.200001,20.010000,20.120001,13.819111,43166300
2011-04-12,20.010000,20.070000,19.690001,19.760000,13.571848,52110300
2011-04-13,19.879999,19.950001,19.719999,19.780001,13.585584,38977500
2011-04-14,19.639999,19.660000,19.410000,19.580000,13.448216,52706900
2011-04-15,19.600000,19.750000,19.530001,19.750000,13.564973,44283000
2011-04-18,19.530001,19.740000,19.450001,19.620001,13.475689,46481400
2011-04-19,19.670000,19.980000,19.620001,19.860001,13.640532,81426500
2011-04-20,21.209999,21.440001,20.940001,21.410000,14.705120,174554500
2011-04-21,21.389999,21.490000,21.190001,21.459999,14.739459,77640100
2011-04-25,21.370001,22.010000,21.330000,21.940001,15.069144,81676700
2011-04-26,21.820000,22.530001,21.809999,22.480000,15.440037,105300000
2011-04-27,22.540001,22.680000,22.330000,22.629999,15.543055,68452900
2011-04-28,22.450001,22.870001,22.450001,22.799999,15.659823,55000000
2011-04-29,22.799999,23.190001,22.629999,23.150000,15.900214,156189000
2011-05-02,23.020000,23.180000,22.809999,22.910000,15.735373,71970500
2011-05-03,22.809999,23.459999,22.670000,23.230000,15.955161,110500000
2011-05-04,23.049999,23.559999,22.719999,23.500000,16.267355,137107200
2011-05-05,23.430000,23.860001,23.170000,23.610001,16.343496,94292200
2011-05-06,23.459999,23.590000,23.129999,23.250000,16.094303,100005900
2011-05-09,23.129999,23.200001,22.650000,22.760000,15.755109,73296400
2011-05-10,22.850000,23.200001,22.820000,23.030001,15.942015,66314300
2011-05-11,23.290001,23.629999,23.200001,23.410000,16.205053,85800000
2011-05-12,23.250000,23.830000,23.230000,23.709999,16.412724,66300000
2011-05-13,23.660000,23.799999,23.360001,23.410000,16.205053,53099500
2011-05-16,23.320000,23.950001,23.270000,23.639999,16.364262,74471600
2011-05-17,23.370001,23.570000,23.080000,23.549999,16.301968,86074100
2011-05-18,23.600000,23.959999,23.520000,23.879999,16.530403,65592900
2011-05-19,23.320000,23.870001,23.200001,23.540001,16.295038,98367500
2011-05-20,23.459999,23.540001,23.150000,23.219999,16.073524,63124700
2011-05-23,22.920000,23.030001,22.760000,22.860001,15.824333,64900000
2011-05-24,22.889999,22.910000,22.590000,22.610001,15.651267,51736300
2011-05-25,22.520000,22.830000,22.410000,22.680000,15.699728,49375900
2011-05-26,22.620001,22.639999,22.450001,22.500000,15.575128,44432200
2011-05-27,22.459999,22.520000,22.110001,22.209999,15.374381,67162300
2011-05-31,22.450001,22.639999,22.320000,22.510000,15.582049,59575300
2011-06-01,22.450001,22.480000,21.980000,22.000000,15.229008,56011400
2011-06-02,22.010000,22.330000,21.860001,22.090000,15.291309,53445700
2011-06-03,21.790001,22.100000,21.670000,21.730000,15.042109,53937700
2011-06-06,21.740000,21.950001,21.660000,21.830000,15.111330,49667100
2011-06-07,22.040001,22.440001,22.000000,22.059999,15.270549,60300000
2011-06-08,21.959999,22.129999,21.730000,21.820000,15.104413,49513200
2011-06-09,21.870001,22.010000,21.700001,21.760000,15.062877,36986100
2011-06-10,21.730000,21.799999,21.260000,21.379999,14.799830,53233300
2011-06-13,21.430000,21.600000,21.280001,21.389999,14.806758,43550000
2011-06-14,21.600000,21.920000,21.549999,21.820000,15.104413,51995000
2011-06-15,21.680000,21.830000,21.400000,21.420000,14.827518,48556700
2011-06-16,21.459999,21.790001,21.270000,21.420000,14.827518,53634800
2011-06-17,21.680000,21.680000,21.070000,21.190001,14.668310,96504000
2011-06-20,21.190001,21.420000,21.170000,21.330000,14.765219,37358400
2011-06-21,21.459999,21.690001,21.219999,21.650000,14.986729,55384300
2011-06-22,21.540001,21.610001,21.379999,21.400000,14.813667,37679600
2011-06-23,21.200001,21.719999,21.059999,21.709999,15.028268,54189000
2011-06-24,21.610001,21.740000,21.180000,21.200001,14.675229,124407700
2011-06-27,21.170000,21.480000,21.000000,21.340000,14.772141,45183400
2011-06-28,21.420000,21.540001,21.260000,21.490000,14.875973,36515100
2011-06-29,21.530001,21.570000,21.309999,21.389999,14.806758,31660400
2011-06-30,21.480000,22.219999,21.480000,22.160000,15.339767,53930200
2011-07-01,22.209999,22.580000,22.100000,22.530001,15.595897,35837100
2011-07-05,22.690001,22.690001,22.360001,22.440001,15.533596,33358200
2011-07-06,22.450001,22.820000,22.440001,22.750000,15.748187,43269800
2011-07-07,22.889999,23.389999,22.860001,23.230000,16.080456,53107000
2011-07-08,22.959999,23.200001,22.809999,23.090000,15.983543,35838800
2011-07-11,22.840000,22.980000,22.730000,22.850000,15.817403,34663100
2011-07-12,22.620001,22.719999,22.240000,22.450001,15.540516,51048100
2011-07-13,22.570000,22.730000,22.320000,22.480000,15.561283,43265500
2011-07-14,22.559999,22.700001,22.209999,22.270000,15.415915,47571900
2011-07-15,22.270000,22.559999,22.200001,22.370001,15.485140,49959400
2011-07-18,22.290001,22.430000,22.080000,22.280001,15.422838,45195400
2011-07-19,22.440001,23.100000,22.440001,23.059999,15.962771,55706900
2011-07-20,23.100000,23.219999,22.900000,22.990000,15.914322,57158800
2011-07-21,22.350000,22.879999,22.170000,22.809999,15.789720,80125400
2011-07-22,22.940001,23.250000,22.780001,23.129999,16.011230,45085500
2011-07-25,22.940001,23.280001,22.799999,23.030001,15.942015,40716100
2011-07-26,23.030001,23.150000,22.830000,22.900000,15.852018,45573600
2011-07-27,22.650000,22.750000,22.350000,22.530001,15.595897,59198500
2011-07-28,22.469999,22.879999,22.330000,22.549999,15.609735,36736700
2011-07-29,22.350000,22.620001,22.219999,22.330000,15.457448,51897500
2011-08-01,22.570000,22.690001,21.900000,22.240000,15.395151,51674300
2011-08-02,22.010000,22.190001,21.709999,21.719999,15.035185,56976600
2011-08-03,21.600000,21.969999,21.350000,21.809999,15.244885,65640300
2011-08-04,21.469999,21.809999,20.840000,20.850000,14.573863,86743900
2011-08-05,21.000000,21.200001,20.209999,20.790001,14.531917,101800300
2011-08-08,20.240000,20.870001,20.080000,20.110001,14.056610,137491600
2011-08-09,20.280001,20.620001,19.520000,20.600000,14.399110,116628500
2011-08-10,20.270000,20.510000,19.770000,19.930000,13.930791,95403800
2011-08-11,20.139999,21.000000,20.070000,20.760000,14.510947,75327100
2011-08-12,20.780001,20.910000,20.559999,20.650000,14.434062,54183200
2011-08-15,20.750000,20.930000,20.629999,20.889999,14.601818,46288900
2011-08-16,20.740000,21.070000,20.500000,20.790001,14.531917,44763700
2011-08-17,20.580000,20.980000,20.400000,20.670000,14.448040,51304900
2011-08-18,20.150000,20.180000,19.549999,19.770000,13.818954,92196400
2011-08-19,19.610001,19.959999,19.160000,19.190001,13.413542,79157400
2011-08-22,19.549999,19.680000,19.260000,19.379999,13.546349,48904000
2011-08-23,19.360001,19.709999,19.299999,19.709999,13.777015,54210800
2011-08-24,19.580000,19.879999,19.370001,19.799999,13.839921,53521400
2011-08-25,19.830000,19.879999,19.400000,19.420000,13.574310,51597200
2011-08-26,19.430000,19.969999,19.270000,19.770000,13.818954,53819400
2011-08-29,19.940001,20.309999,19.830000,20.299999,14.189415,40646100
2011-08-30,20.190001,20.350000,19.920000,20.240000,14.147473,39098800
2011-08-31,20.230000,20.410000,20.020000,20.129999,14.070584,55288500
2011-09-01,20.280001,20.350000,19.990000,19.990000,13.972730,40781200
2011-09-02,19.799999,19.930000,19.570000,19.639999,13.728081,42807600
2011-09-06,19.250000,19.580000,19.160000,19.540001,13.658188,44255600
2011-09-07,20.020000,20.139999,19.860001,20.080000,14.035640,46090100
2011-09-08,20.049999,20.299999,19.809999,19.900000,13.909821,42985100
2011-09-09,19.750000,20.219999,19.660000,19.700001,13.770028,61406600
2011-09-12,19.530001,20.290001,19.520000,20.280001,14.175438,53318000
2011-09-13,20.320000,20.900000,20.209999,20.760000,14.510947,60222400
2011-09-14,20.889999,21.400000,20.709999,21.120001,14.762586,58352700
2011-09-15,21.309999,21.670000,21.219999,21.540001,15.056158,53239300
2011-09-16,21.650000,22.090000,21.430000,21.969999,15.356722,90738900
2011-09-19,21.770000,22.059999,21.629999,21.930000,15.328764,57738000
2011-09-20,21.990000,22.469999,21.860001,22.200001,15.517490,71495200
2011-09-21,22.180000,22.500000,21.900000,21.940001,15.335756,66811700
2011-09-22,21.549999,21.900000,21.340000,21.620001,15.112075,94232800
2011-09-23,21.389999,22.270000,21.219999,22.160000,15.489529,74135600
2011-09-26,22.160000,22.440001,21.790001,22.240000,15.545452,64847800
2011-09-27,22.500000,22.980000,22.370001,22.540001,15.755145,88219700
2011-09-28,22.610001,22.709999,22.299999,22.309999,15.594376,74789100
2011-09-29,22.379999,22.600000,21.870001,22.209999,15.524479,85510500
2011-09-30,21.930000,22.070000,21.330000,21.340000,14.916366,64453700
2011-10-03,21.180000,21.400000,20.570000,20.620001,14.413090,95768300
2011-10-04,20.450001,21.270000,20.400000,21.219999,14.832480,77896900
2011-10-05,21.250000,21.969999,21.059999,21.850000,15.272849,70932100
2011-10-06,21.920000,22.049999,21.670000,22.030001,15.398666,58483000
2011-10-07,22.070000,22.500000,21.910000,22.290001,15.580396,58425800
2011-10-10,22.480000,22.889999,22.469999,22.879999,15.992803,40172800
2011-10-11,22.760000,23.000000,22.610001,22.990000,16.069693,50604700
2011-10-12,23.000000,23.280001,22.980000,23.120001,16.160563,59913300
2011-10-13,23.020000,23.459999,22.959999,23.389999,16.349287,51288900
2011-10-14,23.440001,23.500000,23.250000,23.500000,16.426167,44894100
2011-10-17,23.320000,23.600000,23.139999,23.280001,16.272390,47936100
2011-10-18,23.170000,23.490000,23.070000,23.400000,16.356270,85272200
2011-10-19,24.010000,24.500000,23.860001,24.240000,16.943419,139956200
2011-10-20,23.879999,23.879999,23.350000,23.610001,16.503057,88682000
2011-10-21,23.860001,24.250000,23.799999,24.030001,16.796637,123273100
2011-10-24,24.049999,24.790001,24.020000,24.590000,17.188070,138273600
2011-10-25,24.469999,24.850000,24.389999,24.629999,17.216022,60939200
2011-10-26,24.799999,24.840000,24.340000,24.700001,17.264948,58249900
2011-10-27,24.930000,25.200001,24.850000,25.129999,17.565519,84559200
2011-10-28,24.870001,25.030001,24.730000,24.980000,17.460669,44897400
2011-10-31,24.570000,24.920000,24.490000,24.540001,17.153120,43121800
2011-11-01,24.110001,24.350000,23.820000,23.900000,16.705767,68002400
2011-11-02,24.020000,24.059999,23.549999,23.850000,16.670815,56626000
2011-11-03,23.790001,24.230000,23.280001,24.200001,17.065722,58297700
2011-11-04,24.040001,24.070000,23.660000,23.740000,16.741333,46476000
2011-11-07,23.700001,24.309999,23.629999,24.280001,17.122141,51137900
2011-11-08,24.480000,24.770000,24.260000,24.750000,17.453583,55961900
2011-11-09,24.240000,24.320000,23.799999,23.840000,16.811852,56872200
2011-11-10,24.139999,24.250000,23.740000,24.059999,16.967001,45508700
2011-11-11,24.309999,24.900000,24.299999,24.850000,17.524103,43867200
2011-11-14,24.780001,24.900000,24.480000,24.629999,17.368961,49418100
2011-11-15,24.660000,25.459999,24.620001,25.340000,17.869648,77391300
2011-11-16,25.129999,25.500000,24.879999,24.940001,17.587568,74241700
2011-11-17,24.900000,24.950001,24.120001,24.340000,17.164452,62125300
2011-11-18,24.170000,24.430000,24.020000,24.290001,17.129194,45683600
2011-11-21,24.030001,24.150000,23.350000,23.570000,16.621452,58579300
2011-11-22,23.379999,23.530001,23.090000,23.240000,16.388739,48479200
2011-11-23,23.040001,23.139999,22.690001,22.700001,16.007936,52698400
2011-11-25,22.549999,23.219999,22.510000,22.730000,16.029087,28346900
2011-11-28,23.280001,23.570000,23.250000,23.459999,16.543879,39753000
2011-11-29,23.490000,23.900000,23.420000,23.580000,16.628502,44191100
2011-11-30,24.280001,24.940001,24.230000,24.910000,17.566414,73450200
2011-12-01,24.870001,24.969999,24.400000,24.920000,17.573467,51820400
2011-12-02,25.010000,25.139999,24.600000,24.639999,17.376017,41486500
2011-12-05,25.030001,25.200001,24.790001,25.010000,17.636936,42526800
2011-12-06,25.090000,25.480000,25.000000,25.350000,17.876694,49516000
2011-12-07,25.330000,25.780001,25.129999,25.660000,18.095318,54791500
2011-12-08,25.450001,25.530001,24.629999,24.709999,17.425371,58000600
2011-12-09,24.410000,25.100000,24.379999,25.010000,17.636936,44071500
2011-12-12,24.180000,24.290001,23.610001,24.000000,16.924683,94831300
2011-12-13,24.049999,24.059999,23.420000,23.559999,16.614401,78519000
2011-12-14,23.480000,23.559999,23.139999,23.309999,16.438105,56395100
2011-12-15,23.580000,23.670000,23.250000,23.309999,16.438105,38692600
2011-12-16,23.469999,23.889999,23.230000,23.230000,16.381689,94567200
2011-12-19,23.389999,23.480000,23.049999,23.100000,16.290009,42243000
2011-12-20,23.490000,23.980000,23.440001,23.840000,16.811852,46309500
2011-12-21,23.950001,24.090000,23.430000,23.680000,16.699022,45222100
2011-12-22,23.830000,24.100000,23.760000,24.020000,16.938791,32002200
2011-12-23,24.129999,24.400000,24.040001,24.400000,17.206758,24832700
2011-12-27,24.450001,24.700001,24.400000,24.559999,17.319597,24136000
2011-12-28,24.520000,24.559999,24.180000,24.230000,17.086880,23703400
2011-12-29,24.360001,24.580000,24.280001,24.549999,17.312536,22319300
2011-12-30,24.430000,24.620001,24.250000,24.250000,17.100985,21710100
2012-01-03,24.620001,24.889999,24.389999,24.540001,17.305490,44845600
2012-01-04,24.570000,25.129999,24.530001,25.110001,17.707455,47504000
2012-01-05,25.059999,25.450001,24.980000,25.400000,17.911959,49490600
2012-01-06,25.209999,25.400000,25.010000,25.250000,17.806187,36343500
2012-01-09,25.400000,25.559999,25.219999,25.469999,17.961323,47478600
2012-01-10,25.709999,25.920000,25.510000,25.590000,18.045944,41060900
2012-01-11,25.430000,25.889999,25.340000,25.799999,18.194038,57170000
2012-01-12,25.850000,25.900000,25.540001,25.750000,18.158779,44420500
2012-01-13,25.690001,25.719999,25.100000,25.139999,17.728613,63313400
2012-01-17,25.180000,25.400000,24.969999,25.040001,17.658092,60438600
2012-01-18,25.129999,25.480000,25.010000,25.389999,17.904903,62687000
2012-01-19,25.520000,25.680000,25.370001,25.629999,18.074158,64946300
2012-01-20,25.870001,26.469999,25.500000,26.379999,18.603052,101272500
2012-01-23,26.350000,26.889999,26.340000,26.709999,18.835762,69663500
2012-01-24,26.700001,26.980000,26.610001,26.900000,18.969753,56220400
2012-01-25,26.840000,26.950001,26.500000,26.900000,18.969753,54757900
2012-01-26,26.950001,27.000000,26.600000,26.750000,18.863966,61678200
2012-01-27,26.660000,26.840000,26.590000,26.730000,18.849873,50587400
2012-01-30,26.510000,26.799999,26.270000,26.740000,18.856922,60694100
2012-01-31,26.790001,26.799999,26.280001,26.420000,18.631260,45325300
2012-02-01,26.740000,26.840000,26.510000,26.549999,18.722929,46330600
2012-02-02,26.590000,26.740000,26.459999,26.490000,18.680616,34780300
2012-02-03,26.670000,26.950001,26.580000,26.740000,19.007608,42191600
2012-02-06,26.549999,26.730000,26.360001,26.719999,18.993385,36772600
2012-02-07,26.629999,26.740000,26.430000,26.639999,18.936522,33101300
2012-02-08,26.660000,26.990000,26.610001,26.850000,19.085798,37072100
2012-02-09,26.910000,27.000000,26.790001,26.860001,19.092909,35754200
2012-02-10,26.740000,26.790001,26.450001,26.700001,18.979172,33616000
2012-02-13,26.830000,26.840000,26.520000,26.700001,18.979172,24723000
2012-02-14,26.570000,26.780001,26.500000,26.780001,19.036039,25409300
2012-02-15,26.879999,26.879999,26.500000,26.580000,18.893877,35832700
2012-02-16,26.400000,26.950001,26.350000,26.830000,19.071577,42450700
2012-02-17,26.860001,27.500000,26.820000,27.370001,19.455433,74254100
2012-02-21,27.340000,27.370001,27.010000,27.160000,19.306158,34911800
2012-02-22,27.059999,27.350000,26.510000,26.730000,19.000498,51973800
2012-02-23,26.559999,26.860001,26.350000,26.660000,18.950735,33800100
2012-02-24,26.719999,26.799999,26.450001,26.700001,18.979172,39309500
2012-02-27,26.520000,27.200001,26.450001,26.889999,19.114229,46022400
2012-02-28,26.930000,27.299999,26.820000,27.240000,19.363020,32820500
2012-02-29,27.250000,27.299999,26.840000,26.879999,19.107122,41856200
2012-03-01,27.059999,27.139999,26.709999,26.860001,19.092909,39413000
2012-03-02,26.900000,27.030001,26.770000,26.920000,19.135559,29632800
2012-03-05,26.910000,26.910000,26.360001,26.540001,18.865440,32332200
2012-03-06,26.250000,26.629999,26.200001,26.610001,18.915199,37196700
2012-03-07,26.580000,27.000000,26.520000,26.910000,19.128445,32720900
2012-03-08,27.000000,27.040001,26.750000,26.840000,19.078691,37261600
2012-03-09,26.940001,27.170000,26.870001,27.070000,19.242180,29396700
2012-03-12,27.000000,27.080000,26.910000,26.990000,19.185316,24006900
2012-03-13,27.120001,27.500000,27.120001,27.490000,19.540731,33796800
2012-03-14,27.450001,27.900000,27.340000,27.459999,19.519405,46835700
2012-03-15,27.500000,27.850000,27.430000,27.750000,19.725546,34191900
2012-03-16,27.820000,27.959999,27.700001,27.730000,19.711323,54672100
2012-03-19,27.660000,27.900000,27.540001,27.740000,19.718430,26937200
2012-03-20,27.650000,27.900000,27.559999,27.750000,19.725546,22684900
2012-03-21,27.790001,27.889999,27.700001,27.780001,19.746866,22212900
2012-03-22,27.730000,27.950001,27.610001,27.900000,19.832169,23395100
2012-03-23,27.940001,27.990000,27.680000,27.879999,19.817947,24899500
2012-03-26,28.010000,28.260000,27.959999,28.190001,20.038305,32799700
2012-03-27,28.240000,28.280001,28.070000,28.190001,20.038305,24365100
2012-03-28,28.129999,28.250000,27.799999,27.799999,19.761086,35152000
2012-03-29,27.750000,28.180000,27.670000,28.160000,20.016981,39616000
2012-03-30,28.389999,28.450001,28.020000,28.120001,19.988546,43024400
2012-04-02,28.040001,28.450001,27.990000,28.379999,20.173365,28853500
2012-04-03,28.309999,28.370001,27.950001,28.110001,19.981438,34152500
2012-04-04,27.870001,28.030001,27.600000,27.930000,19.853491,30845100
2012-04-05,27.870001,28.100000,27.799999,28.070000,19.953009,22033800
2012-04-09,27.730000,27.900000,27.590000,27.760000,19.732651,22965500
2012-04-10,27.700001,27.860001,27.410000,27.450001,19.512295,36272100
2012-04-11,27.680000,28.000000,27.629999,27.850000,19.796627,26668200
2012-04-12,27.969999,28.520000,27.930000,28.480000,20.244448,37053200
2012-04-13,28.350000,28.389999,28.080000,28.090000,19.967230,34480900
2012-04-16,28.260000,28.549999,28.139999,28.410000,20.194695,37480000
2012-04-17,28.450001,28.780001,28.410000,28.469999,20.237341,61288000
2012-04-18,27.580000,28.110001,27.459999,27.950001,19.867712,72249100
2012-04-19,27.870001,28.090000,27.440001,27.690001,19.682892,43035900
2012-04-20,27.719999,27.969999,27.570000,27.600000,19.618921,38058500
2012-04-23,27.330000,27.570000,27.240000,27.450001,19.512295,37791200
2012-04-24,27.350000,27.600000,27.240000,27.309999,19.412771,35010600
2012-04-25,27.430000,27.910000,27.350000,27.860001,19.803736,40854600
2012-04-26,27.799999,28.299999,27.750000,28.219999,20.059635,46644900
2012-04-27,28.110001,28.530001,28.100000,28.379999,20.173365,33310200
2012-04-30,28.420000,28.540001,28.290001,28.400000,20.187582,28810500
2012-05-01,28.469999,29.049999,28.370001,28.950001,20.578543,43316200
2012-05-02,28.820000,29.270000,28.719999,29.180000,20.742037,40434700
2012-05-03,29.260000,29.270000,28.420000,28.559999,20.448484,41219000
2012-05-04,28.320000,28.379999,27.840000,27.900000,19.975925,34573600
2012-05-07,27.830000,27.980000,27.650000,27.760000,19.875694,37385900
2012-05-08,27.480000,27.600000,27.010000,27.370001,19.596462,53087400
2012-05-09,27.080000,27.350000,26.750000,27.190001,19.467585,40599300
2012-05-10,27.340000,27.459999,26.959999,27.240000,19.503380,36239000
2012-05-11,27.260000,27.950001,27.200001,27.629999,19.782614,34937400
2012-05-14,27.350000,27.400000,26.879999,27.020000,19.345863,39447300
2012-05-15,27.049999,27.250000,26.820000,26.879999,19.245625,35712100
2012-05-16,26.910000,26.990000,26.490000,26.500000,18.973553,44629300
2012-05-17,26.469999,26.660000,26.190001,26.190001,18.751604,31503200
2012-05-18,26.240000,26.570000,26.049999,26.070000,18.665682,43444900
2012-05-21,26.059999,26.190001,25.680000,26.150000,18.722961,41389400
2012-05-22,26.270000,26.280001,25.780001,26.030001,18.637043,46037700
2012-05-23,25.469999,25.510000,24.920000,25.440001,18.214609,61969600
2012-05-24,25.570000,25.780001,25.309999,25.650000,18.364969,37129200
2012-05-25,25.719999,25.850000,25.570000,25.740000,18.429401,19122200
2012-05-29,26.040001,26.320000,25.860001,26.090000,18.680000,35052800
2012-05-30,25.900000,26.190001,25.799999,26.129999,18.708633,33089800
2012-05-31,25.780001,26.070000,25.700001,25.840000,18.500996,42240200
2012-06-01,25.400000,25.709999,25.120001,25.139999,17.999817,40246400
2012-06-04,25.280001,25.360001,24.840000,25.040001,17.928225,39903700
2012-06-05,25.040001,25.570000,25.000000,25.430000,18.207453,29491300
2012-06-06,25.510000,26.110001,25.430000,26.070000,18.665682,33553600
2012-06-07,26.370001,26.430000,25.889999,25.940001,18.572605,29534200
2012-06-08,25.879999,26.480000,25.850000,26.410000,18.909119,26750500
2012-06-11,26.549999,26.629999,25.959999,25.990000,18.608400,28041300
2012-06-12,26.120001,26.540001,26.049999,26.520000,18.987867,29132000
2012-06-13,26.459999,26.870001,26.340000,26.540001,19.002192,30496500
2012-06-14,26.580000,27.059999,26.420000,26.980000,19.317223,38301200
2012-06-15,27.020000,27.440001,26.879999,27.340000,19.574980,51838900
2012-06-18,27.290001,27.610001,27.219999,27.420000,19.632257,30432300
2012-06-19,27.590000,27.629999,27.250000,27.510000,19.696699,30060200
2012-06-20,27.480000,27.750000,27.379999,27.639999,19.789776,28164900
2012-06-21,27.510000,27.590000,26.610001,26.709999,19.123907,47571100
2012-06-22,26.879999,26.959999,26.670000,26.940001,19.288584,100360700
2012-06-25,26.600000,26.650000,25.879999,26.049999,18.651361,41787800
2012-06-26,26.160000,26.280001,25.740000,26.010000,18.622715,34935400
2012-06-27,26.110001,26.340000,26.059999,26.219999,18.773079,23642100
2012-06-28,26.000000,26.030001,25.450001,25.830000,18.493843,40166600
2012-06-29,26.280001,26.650000,26.209999,26.650000,19.080948,35082300
2012-07-02,26.510000,26.730000,26.389999,26.670000,19.095264,21739700
2012-07-03,26.719999,26.860001,26.559999,26.860001,19.231304,12515500
2012-07-05,26.809999,26.840000,26.370001,26.549999,19.009350,20324500
2012-07-06,26.440001,26.500000,25.930000,26.160000,18.730116,32515300
2012-07-09,26.049999,26.209999,25.809999,26.170000,18.737274,27910200
2012-07-10,25.850000,26.420000,25.440001,25.559999,18.300529,47231600
2012-07-11,25.570000,25.620001,25.219999,25.389999,18.178816,34809100
2012-07-12,25.160000,25.170000,24.680000,24.740000,17.713427,53147600
2012-07-13,24.799999,25.389999,24.760000,25.250000,18.078579,35972100
2012-07-16,25.230000,25.309999,25.000000,25.129999,17.992653,36984500
2012-07-17,25.330000,25.660000,24.850000,25.379999,18.171652,63631500
2012-07-18,25.200001,26.420000,25.049999,26.209999,18.765915,67503500
2012-07-19,26.350000,26.350000,25.820000,26.059999,18.658522,36555800
2012-07-20,25.870001,26.000000,25.500000,25.520000,18.271889,48844000
2012-07-23,25.049999,25.360001,24.799999,25.260000,18.085730,36378200
2012-07-24,25.190001,25.219999,24.790001,25.010000,17.906733,33637600
2012-07-25,25.020000,25.530001,25.000000,25.129999,17.992653,34407600
2012-07-26,25.590000,25.840000,25.340000,25.500000,18.257570,37808200
2012-07-27,25.680000,26.070000,25.469999,26.020000,18.629881,33344000
2012-07-30,25.980000,26.200001,25.680000,25.760000,18.443722,25878100
2012-07-31,25.760000,26.040001,25.700001,25.700001,18.400772,26616900
2012-08-01,25.830000,26.000000,25.670000,25.930000,18.565445,29207700
2012-08-02,25.740000,26.260000,25.680000,25.910000,18.551117,34309900
2012-08-03,26.250000,26.350000,25.980000,26.230000,18.944756,30692600
2012-08-06,26.219999,26.559999,26.200001,26.309999,19.002533,24613200
2012-08-07,26.459999,26.639999,26.350000,26.500000,19.139765,27077800
2012-08-08,26.480000,26.740000,26.299999,26.600000,19.211988,27034400
2012-08-09,26.639999,26.889999,26.570000,26.700001,19.284212,26465300
2012-08-10,26.700001,26.900000,26.530001,26.879999,19.414223,24930300
2012-08-13,26.760000,26.830000,26.410000,26.690001,19.276999,23619700
2012-08-14,26.799999,26.809999,26.379999,26.480000,19.125320,27470400
2012-08-15,26.230000,26.469999,26.190001,26.270000,18.973644,26081000
2012-08-16,26.440001,26.650000,26.340000,26.590000,19.204760,25699700
2012-08-17,26.570000,26.629999,26.209999,26.330000,19.016973,30376900
2012-08-20,26.219999,26.330000,26.100000,26.230000,18.944756,25600800
2012-08-21,26.330000,26.340000,25.990000,26.110001,18.858082,31661300
2012-08-22,25.889999,26.010000,25.660000,25.730000,18.583626,33619400
2012-08-23,25.580000,25.590000,24.930000,25.040001,18.085274,51397600
2012-08-24,25.049999,25.070000,24.700001,24.910000,17.991375,45187500
2012-08-27,24.860001,24.940001,24.750000,24.840000,17.940813,34424700
2012-08-28,24.790001,25.010000,24.680000,25.000000,18.056383,33119500
2012-08-29,24.930000,24.959999,24.540001,24.670000,17.818035,60462600
2012-08-30,24.570000,24.639999,24.150000,24.270000,17.529131,37182200
2012-08-31,24.500000,25.000000,24.480000,24.830000,17.933598,43447800
2012-09-04,25.030001,25.059999,24.270000,24.420000,17.637468,40688000
2012-09-05,24.400000,24.780001,24.190001,24.389999,17.615805,38595800
2012-09-06,24.469999,25.100000,24.459999,25.100000,18.128609,40187600
2012-09-07,24.129999,24.700001,24.010000,24.190001,17.471355,86282100
2012-09-10,23.950001,24.600000,23.170000,23.260000,16.799656,80584600
2012-09-11,23.299999,23.650000,23.200001,23.340000,16.857433,54237700
2012-09-12,23.389999,23.580000,23.059999,23.190001,16.749102,44862700
2012-09-13,23.010000,23.410000,22.830000,23.360001,16.871881,52998300
2012-09-14,23.450001,23.540001,23.230000,23.370001,16.879105,47983700
2012-09-17,23.290001,23.440001,23.160000,23.309999,16.835772,36169000
2012-09-18,23.309999,23.520000,23.139999,23.370001,16.879105,41948200
2012-09-19,23.500000,23.510000,23.139999,23.150000,16.720203,39459800
2012-09-20,23.090000,23.180000,22.990000,23.180000,16.741873,33083000
2012-09-21,23.219999,23.270000,23.010000,23.129999,16.705761,56246600
2012-09-24,22.930000,22.950001,22.520000,22.799999,16.467417,48846500
2012-09-25,22.950001,22.969999,22.510000,22.540001,16.279631,49535100
2012-09-26,22.570000,22.750000,22.480000,22.650000,16.359079,49734700
2012-09-27,22.760000,23.139999,22.650000,23.090000,16.676868,43872200
2012-09-28,23.059999,23.059999,22.590000,22.660000,16.366304,47920800
2012-10-01,22.750000,23.170000,22.680000,22.760000,16.438530,55261300
2012-10-02,22.889999,23.000000,22.660000,22.840000,16.496309,36381100
2012-10-03,22.860001,22.969999,22.490000,22.549999,16.286850,49772700
2012-10-04,22.580000,22.620001,22.270000,22.469999,16.229076,52980100
2012-10-05,22.660000,22.900000,22.580000,22.680000,16.380743,38344600
2012-10-08,22.620001,22.620001,22.400000,22.510000,16.257961,29698200
2012-10-09,22.160000,22.190001,21.850000,21.900000,15.817392,66317400
2012-10-10,21.900000,22.000000,21.700001,21.760000,15.716275,47188900
2012-10-11,21.870001,21.879999,21.520000,21.680000,15.658494,36817700
2012-10-12,21.580000,21.850000,21.400000,21.480000,15.514032,46274000
2012-10-15,21.530001,21.900000,21.500000,21.730000,15.694609,49513800
2012-10-16,21.990000,22.469999,21.950001,22.350000,16.142403,80707000
2012-10-17,21.270000,21.980000,21.270000,21.790001,15.737940,99053800
2012-10-18,21.820000,21.860001,21.600000,21.670000,15.651265,42921800
2012-10-19,21.670000,21.690001,21.219999,21.270000,15.362367,55622300
2012-10-22,21.400000,21.570000,21.299999,21.459999,15.499597,36500300
2012-10-23,21.320000,21.770000,21.299999,21.590000,15.593493,47194400
2012-10-24,21.730000,21.740000,21.410000,21.459999,15.499597,33237800
2012-10-25,21.580000,21.750000,21.510000,21.690001,15.665712,79226400
2012-10-26,21.770000,22.020000,21.600000,21.950001,15.853502,92415400
2012-10-31,22.010000,22.090000,21.590000,21.629999,15.622379,40612800
2012-11-01,21.760000,22.410000,21.719999,22.260000,16.077402,50359300
2012-11-02,22.389999,22.540001,22.020000,22.059999,15.932948,51737600
2012-11-05,22.020000,22.110001,21.719999,21.840000,15.936602,48797400
2012-11-06,21.730000,22.000000,21.629999,21.730000,15.856332,49860500
2012-11-07,21.540001,21.549999,20.900000,20.910000,15.257977,70960100
2012-11-08,20.900000,21.129999,20.820000,20.830000,15.199604,38090000
2012-11-09,20.809999,21.139999,20.799999,20.799999,15.177710,35017900
2012-11-12,20.879999,20.910000,20.650000,20.770000,15.155822,27267000
2012-11-13,20.570000,20.820000,20.180000,20.280001,14.798268,56379200
2012-11-14,20.420000,20.500000,19.950001,19.959999,14.564767,58961300
2012-11-15,20.010000,20.290001,19.980000,20.030001,14.615847,45733800
2012-11-16,20.070000,20.260000,19.770000,20.190001,14.732595,50855500
2012-11-19,19.990000,20.450001,19.730000,20.250000,14.776382,69433800
2012-11-20,19.879999,19.879999,19.350000,19.510000,14.236398,85743300
2012-11-21,19.520000,19.549999,19.230000,19.360001,14.126944,95636000
2012-11-23,19.530001,19.840000,19.510000,19.719999,14.389636,51711900
2012-11-26,19.690001,19.920000,19.620001,19.889999,14.513684,67047900
2012-11-27,19.950001,20.190001,19.920000,19.930000,14.542871,44893200
2012-11-28,19.889999,20.110001,19.639999,20.090000,14.659630,43226300
2012-11-29,19.830000,20.040001,19.459999,19.530001,14.250998,64926300
2012-11-30,19.629999,19.770000,19.420000,19.570000,14.280183,51427800
2012-12-03,19.879999,19.920000,19.500000,19.540001,14.258296,50637000
2012-12-04,19.629999,20.049999,19.610001,19.969999,14.572068,57942400
2012-12-05,19.940001,20.020000,19.740000,19.850000,14.484503,45847000
2012-12-06,19.990000,20.290001,19.969999,20.160000,14.710706,46291200
2012-12-07,20.330000,20.360001,20.030001,20.160000,14.710706,41701200
2012-12-10,20.150000,20.170000,19.980000,20.080000,14.652333,27273200
2012-12-11,20.160000,20.740000,20.150000,20.650000,15.068258,51036500
2012-12-12,20.860001,20.990000,20.540001,20.670000,15.082846,48354700
2012-12-13,20.629999,20.920000,20.440001,20.490000,14.951501,41607600
2012-12-14,20.520000,20.740000,20.350000,20.530001,14.980700,34149500
2012-12-17,20.549999,20.690001,20.360001,20.570000,15.009878,34959900
2012-12-18,20.680000,20.990000,20.570000,20.959999,15.294464,41601200
2012-12-19,21.070000,21.309999,20.860001,21.100000,15.396623,52804600
2012-12-20,21.209999,21.240000,20.879999,21.030001,15.345547,34005500
2012-12-21,20.660000,20.850000,20.480000,20.770000,15.155822,61993100
2012-12-24,20.650000,20.730000,20.510000,20.639999,15.060964,14193100
2012-12-26,20.740000,20.930000,20.639999,20.650000,15.068258,22488700
2012-12-27,20.700001,20.760000,20.309999,20.510000,14.966097,31704300
2012-12-28,20.350000,20.490000,20.209999,20.230000,14.761781,25906900
2012-12-31,20.250000,20.660000,20.160000,20.620001,15.046367,41139500
2013-01-02,21.150000,21.379999,21.049999,21.379999,15.600937,47623000
2013-01-03,21.400000,21.480000,21.139999,21.320000,15.557151,41054100
2013-01-04,21.360001,21.389999,21.049999,21.160000,15.440402,30142500
2013-01-07,21.280001,21.450001,21.180000,21.250000,15.506075,36352100
2013-01-08,21.230000,21.559999,21.020000,21.090000,15.389326,48672000
2013-01-09,21.219999,21.469999,21.200001,21.450001,15.652017,34290000
2013-01-10,21.610001,21.820000,21.530001,21.799999,15.907411,44621600
2013-01-11,21.799999,22.070000,21.770000,22.000000,16.053356,44944700
2013-01-14,21.980000,22.129999,21.750000,22.000000,16.053356,35724500
2013-01-15,21.950001,22.129999,21.780001,21.879999,15.965784,33990300
2013-01-16,21.910000,22.200001,21.850000,22.110001,16.133615,36763700
2013-01-17,22.120001,23.059999,22.110001,22.680000,16.549541,101020600
2013-01-18,21.360001,21.440001,21.030001,21.250000,15.506075,143760400
2013-01-22,21.280001,21.290001,21.030001,21.170000,15.447702,51127400
2013-01-23,21.200001,21.219999,21.040001,21.110001,15.403919,42432300
2013-01-24,21.100000,21.180000,20.930000,20.950001,15.287165,58396800
2013-01-25,21.040001,21.070000,20.879999,20.959999,15.294464,107632800
2013-01-28,21.010000,21.090000,20.990000,21.049999,15.360132,105398300
2013-01-29,21.090000,21.299999,21.010000,21.280001,15.527970,105703100
2013-01-30,21.290001,21.459999,21.219999,21.370001,15.593634,34151300
2013-01-31,21.299999,21.320000,21.020000,21.040001,15.352837,36534100
2013-02-01,21.190001,21.360001,21.090000,21.360001,15.586342,31867100
2013-02-04,21.299999,21.379999,21.150000,21.160000,15.440402,38345600
2013-02-05,21.139999,21.330000,21.059999,21.180000,15.621099,30076500
2013-02-06,21.160000,21.200001,20.910000,20.990000,15.480965,32361000
2013-02-07,20.969999,20.969999,20.700001,20.809999,15.348213,41015200
2013-02-08,20.900000,21.090000,20.879999,21.000000,15.488338,28150100
2013-02-11,21.000000,21.059999,20.920000,21.030001,15.510473,18897200
2013-02-12,21.030001,21.250000,20.990000,21.190001,15.628474,28391400
2013-02-13,21.219999,21.299999,21.150000,21.250000,15.672729,21267200
2013-02-14,21.129999,21.280001,21.059999,21.230000,15.657972,35262200
2013-02-15,21.230000,21.299999,20.990000,21.120001,15.576846,33809100
2013-02-19,21.180000,21.209999,21.059999,21.090000,15.554726,31061600
2013-02-20,21.090000,21.100000,20.700001,20.730000,15.289202,46119800
2013-02-21,20.750000,20.760000,20.120001,20.250000,14.935191,60754500
2013-02-22,20.320000,20.490000,20.100000,20.420000,15.060566,34534800
2013-02-25,20.570000,20.650000,20.230000,20.230000,14.920435,41525600
2013-02-26,20.490000,20.850000,20.410000,20.580000,15.178571,67247100
2013-02-27,20.600000,21.040001,20.510000,20.930000,15.436716,46966600
2013-02-28,20.910000,21.080000,20.820000,20.879999,15.399838,34808000
2013-03-01,20.790001,21.190001,20.660000,21.030001,15.510473,45695700
2013-03-04,21.160000,21.290001,20.959999,21.270000,15.687482,47545800
2013-03-05,21.340000,21.590000,21.299999,21.510000,15.864487,38796400
2013-03-06,21.530001,21.790001,21.510000,21.750000,16.041494,37188900
2013-03-07,21.799999,21.990000,21.750000,21.889999,16.144754,42380000
2013-03-08,21.950001,22.040001,21.469999,21.580000,15.916117,44990500
2013-03-11,21.530001,21.740000,21.280001,21.690001,15.997250,42148200
2013-03-12,21.660000,21.730000,21.450001,21.639999,15.960369,28617300
2013-03-13,21.559999,21.700001,21.459999,21.660000,15.975118,24617400
2013-03-14,21.740000,21.850000,21.510000,21.650000,15.967739,28836500
2013-03-15,21.610001,21.700001,21.270000,21.379999,15.768604,52949600
2013-03-18,21.240000,21.490000,21.190001,21.260000,15.680106,35154400
2013-03-19,21.260000,21.360001,21.010000,21.139999,15.591600,42546000
2013-03-20,21.309999,21.360001,21.110001,21.180000,15.621099,29919000
2013-03-21,21.010000,21.139999,20.900000,21.040001,15.517845,32607200
2013-03-22,21.150000,21.340000,21.080000,21.330000,15.731732,30803200
2013-03-25,21.389999,21.420000,21.080000,21.150000,15.598978,32740700
2013-03-26,21.280001,21.770000,21.250000,21.770000,16.056250,39548500
2013-03-27,21.620001,21.980000,21.510000,21.830000,16.100498,45370900
2013-03-28,21.850000,21.910000,21.600000,21.840000,16.107880,33336700
2013-04-01,21.670000,21.700001,21.320000,21.430000,15.805488,33718100
2013-04-02,21.520000,21.580000,21.320000,21.459999,15.827618,28166700
2013-04-03,21.450001,21.500000,21.010000,21.049999,15.525216,36620800
2013-04-04,21.049999,21.190001,20.959999,21.139999,15.591600,28702500
2013-04-05,20.940001,20.969999,20.750000,20.940001,15.444088,36721600
2013-04-08,20.889999,21.090000,20.799999,21.090000,15.554726,34213000
2013-04-09,21.110001,21.889999,21.059999,21.750000,16.041494,61518700
2013-04-10,21.719999,22.420000,21.709999,22.260000,16.417643,67102900
2013-04-11,21.730000,21.910000,21.490000,21.830000,16.100498,59295600
2013-04-12,21.740000,21.799999,21.469999,21.680000,15.989869,34028000
2013-04-15,21.500000,21.709999,21.360001,21.379999,15.768604,38459200
2013-04-16,21.469999,21.930000,21.420000,21.920000,16.166878,64767000
2013-04-17,21.790001,22.139999,21.570000,21.930000,16.174252,79461200
2013-04-18,22.049999,22.400000,21.900000,22.240000,16.402899,76237300
2013-04-19,22.270000,22.450001,22.209999,22.440001,16.550400,49101000
2013-04-22,22.480000,22.940001,22.350000,22.879999,16.874918,52817000
2013-04-23,22.980000,23.450001,22.930000,23.379999,17.243692,62494100
2013-04-24,23.280001,23.790001,23.250000,23.660000,17.450201,54282000
2013-04-25,23.650000,23.870001,23.320000,23.379999,17.243692,109178000
2013-04-26,23.309999,23.559999,23.139999,23.400000,17.258436,101377300
2013-04-29,23.440001,23.830000,23.400000,23.760000,17.523954,102141600
2013-04-30,23.719999,24.000000,23.639999,23.950001,17.664082,41468900
2013-05-01,23.820000,24.170000,23.809999,23.990000,17.693588,38373800
2013-05-02,23.730000,24.150000,23.670000,24.110001,17.782093,33486300
2013-05-03,24.219999,24.219999,23.950001,23.959999,17.837925,30085800
2013-05-06,24.170000,24.209999,23.850000,23.910000,17.800707,31009100
2013-05-07,23.969999,24.250000,23.940001,24.150000,17.979383,38605600
2013-05-08,24.040001,24.290001,23.959999,24.250000,18.053833,24900600
2013-05-09,24.200001,24.570000,24.100000,24.360001,18.135727,31333900
2013-05-10,24.420000,24.540001,24.350000,24.500000,18.239952,22554800
2013-05-13,24.410000,24.490000,24.030001,24.080000,17.927269,28535200
2013-05-14,24.080000,24.170000,23.780001,23.840000,17.748587,36694400
2013-05-15,23.889999,24.200001,23.809999,24.200001,18.016609,33568900
2013-05-16,24.059999,24.400000,23.930000,23.940001,17.823038,29812900
2013-05-17,24.120001,24.219999,23.900000,24.040001,17.897490,36277400
2013-05-20,24.080000,24.250000,24.000000,24.080000,17.927269,31324400
2013-05-21,24.100000,24.250000,24.000000,24.150000,17.979383,37917900
2013-05-22,24.129999,24.530001,23.940001,24.070000,17.919825,49686400
2013-05-23,23.879999,24.120001,23.840000,24.049999,17.904934,38132900
2013-05-24,23.920000,24.040001,23.580000,23.920000,17.808149,30861700
2013-05-28,24.160000,24.400000,24.000000,24.080000,17.927269,31153700
2013-05-29,23.959999,24.379999,23.889999,24.270000,18.068724,31653900
2013-05-30,24.280001,24.500000,24.209999,24.209999,18.024052,26299900
2013-05-31,24.230000,24.709999,24.129999,24.280001,18.076164,47793200
2013-06-03,24.879999,25.450001,24.830000,25.240000,18.790873,76493500
2013-06-04,25.559999,25.980000,25.350000,25.360001,18.880215,68515500
2013-06-05,25.110001,25.280001,24.650000,24.700001,18.388855,53335200
2013-06-06,24.750000,24.940001,24.270000,24.650000,18.351625,40020000
2013-06-07,24.400000,24.700001,24.219999,24.590000,18.306953,35539400
2013-06-10,24.709999,25.090000,24.639999,25.010000,18.619642,29780800
2013-06-11,24.830000,25.080000,24.629999,24.709999,18.396294,27077800
2013-06-12,24.959999,25.000000,24.410000,24.459999,18.210175,24535200
2013-06-13,24.459999,25.010000,24.400000,24.990000,18.604755,27707000
2013-06-14,25.020000,25.139999,24.840000,24.920000,18.552637,24762700
2013-06-17,25.110001,25.350000,24.910000,25.100000,18.686642,42643200
2013-06-18,25.070000,25.650000,25.070000,25.469999,18.962107,36674300
2013-06-19,25.490000,25.680000,25.000000,25.000000,18.612200,28843900
2013-06-20,24.730000,24.750000,24.100000,24.190001,18.009165,63565700
2013-06-21,24.309999,24.350000,24.090000,24.200001,18.016609,67754000
2013-06-24,24.080000,24.219999,23.410000,23.580000,17.555023,49145200
2013-06-25,23.830000,23.940001,23.570000,23.879999,17.778366,34571300
2013-06-26,24.200001,24.240000,23.889999,24.010000,17.875156,33645000
2013-06-27,24.100000,24.350000,24.010000,24.049999,17.904934,25564500
2013-06-28,23.930000,24.410000,23.730000,24.230000,18.038940,80413900
2013-07-01,24.350000,24.420000,23.840000,23.889999,17.785814,29698200
2013-07-02,23.870001,24.040001,23.540001,23.719999,17.659250,28290100
2013-07-03,23.700001,23.900000,23.450001,23.760000,17.689039,18167200
2013-07-05,23.950001,24.080000,23.680000,24.059999,17.912386,17830400
2013-07-08,23.860001,23.910000,23.030001,23.190001,17.264675,68826600
2013-07-09,23.299999,23.420000,23.110001,23.139999,17.227451,34739800
2013-07-10,23.139999,23.299999,22.639999,23.250000,17.309347,50037500
2013-07-11,23.559999,24.000000,23.469999,23.990000,17.860260,41313800
2013-07-12,23.950001,24.000000,23.650000,23.900000,17.793259,34561900
2013-07-15,23.840000,23.969999,23.760000,23.940001,17.823038,25650100
2013-07-16,24.000000,24.299999,23.900000,24.250000,18.053833,34496100
2013-07-17,24.299999,24.430000,24.040001,24.150000,17.979383,44084200
2013-07-18,23.469999,23.610001,23.160000,23.240000,17.301903,77863900
2013-07-19,23.110001,23.150000,22.809999,23.040001,17.152998,45866700
2013-07-22,23.070000,23.120001,22.730000,22.770000,16.951994,35890900
2013-07-23,22.850000,22.990000,22.639999,22.750000,16.937099,28521400
2013-07-24,22.930000,23.000000,22.629999,22.930000,17.071108,33432700
2013-07-25,22.850000,23.059999,22.820000,23.059999,17.167887,114558100
2013-07-26,22.940001,23.260000,22.900000,23.260000,17.316790,110474500
2013-07-29,23.170000,23.299999,23.070000,23.240000,17.301903,85543100
2013-07-30,23.299999,23.500000,23.280001,23.379999,17.406130,28855200
2013-07-31,23.370001,23.459999,23.260000,23.340000,17.376347,27679200
2013-08-01,23.410000,23.490000,23.020000,23.200001,17.272125,37832700
2013-08-02,23.180000,23.219999,23.000000,23.219999,17.287004,36242100
2013-08-05,23.000000,23.020000,22.850000,22.920000,17.230627,20869000
2013-08-06,22.879999,22.930000,22.709999,22.799999,17.140415,28843300
2013-08-07,22.709999,22.790001,22.549999,22.700001,17.065231,23350900
2013-08-08,22.750000,22.780001,22.410000,22.450001,16.877295,34792500
2013-08-09,22.410000,22.549999,22.309999,22.510000,16.922401,25145400
2013-08-12,22.480000,22.700001,22.450001,22.639999,17.020134,23520400
2013-08-13,22.690001,22.700001,22.389999,22.520000,16.929916,26099200
2013-08-14,22.400000,22.740000,22.350000,22.570000,16.967505,23202500
2013-08-15,22.280001,22.410000,21.969999,22.030001,16.561548,40451200
2013-08-16,22.059999,22.190001,21.889999,21.910000,16.471333,30079000
2013-08-19,22.080000,22.700001,22.049999,22.280001,16.749491,43412200
2013-08-20,22.309999,22.680000,22.299999,22.520000,16.929916,32084300
2013-08-21,22.540001,22.580000,22.059999,22.170000,16.666794,32403300
2013-08-22,22.260000,22.389999,22.170000,22.260000,16.734459,17380600
2013-08-23,22.340000,22.570000,22.330000,22.440001,16.869772,23088700
2013-08-26,22.400000,22.520000,22.230000,22.270000,16.741974,22267800
2013-08-27,22.120001,22.219999,22.000000,22.190001,16.681831,37638500
2013-08-28,22.200001,22.410000,22.129999,22.290001,16.757008,28090000
2013-08-29,22.240000,22.430000,22.049999,22.059999,16.584103,28303500
2013-08-30,22.240000,22.250000,21.900000,21.980000,16.523956,33896300
2013-09-03,22.209999,22.240000,21.969999,22.070000,16.591616,26427300
2013-09-04,22.379999,22.780001,22.280001,22.639999,17.020134,37941800
2013-09-05,22.680000,22.730000,22.490000,22.600000,16.990061,22552800
2013-09-06,22.690001,22.820000,22.400000,22.670000,17.042683,27606600
2013-09-09,22.719999,23.030001,22.700001,22.910000,17.223106,27770600
2013-09-10,23.070000,23.129999,22.930000,22.980000,17.275732,31705400
2013-09-11,22.910000,22.980000,22.709999,22.809999,17.147930,45815300
2013-09-12,22.780001,22.840000,22.600000,22.629999,17.012608,29517900
2013-09-13,23.049999,23.459999,23.040001,23.440001,17.621548,61134800
2013-09-16,23.629999,23.709999,23.350000,23.389999,17.583961,30088500
2013-09-17,23.690001,23.889999,23.670000,23.740000,17.847078,37540700
2013-09-18,23.850000,23.920000,23.559999,23.900000,17.967361,31975400
2013-09-19,23.959999,24.090000,23.840000,23.910000,17.974882,28261400
2013-09-20,23.940001,23.959999,23.570000,23.770000,17.869629,47069000
2013-09-23,23.700001,23.850000,23.610001,23.620001,17.756868,22437100
2013-09-24,23.580000,23.850000,23.580000,23.700001,17.817009,24410100
2013-09-25,23.780001,23.809999,23.580000,23.700001,17.817009,19879900
2013-09-26,23.750000,23.799999,23.200001,23.410000,17.598991,32003300
2013-09-27,23.209999,23.389999,22.879999,22.980000,17.275732,28924100
2013-09-30,22.719999,23.170000,22.600000,22.920000,17.230627,32489600
2013-10-01,22.940001,23.040001,22.700001,22.830000,17.162973,25888800
2013-10-02,22.709999,22.900000,22.670000,22.889999,17.208071,23205400
2013-10-03,22.820000,22.840000,22.500000,22.600000,16.990061,34888500
2013-10-04,22.600000,22.850000,22.600000,22.809999,17.147930,22550000
2013-10-07,22.709999,23.000000,22.570000,22.830000,17.162973,21321300
2013-10-08,22.870001,22.879999,22.480000,22.480000,16.899843,36111200
2013-10-09,22.510000,22.959999,22.480000,22.590000,16.982544,40435400
2013-10-10,22.990000,23.219999,22.920000,23.100000,17.365942,39189400
2013-10-11,22.830000,23.260000,22.820000,23.260000,17.486231,24550600
2013-10-14,23.090000,23.490000,23.030001,23.450001,17.629072,27176700
2013-10-15,23.400000,23.590000,23.320000,23.389999,17.583961,42957700
2013-10-16,23.260000,23.740000,23.219999,23.700001,17.817009,47723400
2013-10-17,23.580000,23.940001,23.490000,23.920000,17.982397,28694900
2013-10-18,23.860001,23.980000,23.680000,23.879999,17.952322,29579100
2013-10-21,23.940001,24.170000,23.820000,24.139999,18.147787,35297600
2013-10-22,24.170000,24.200001,24.010000,24.070000,18.095165,29010800
2013-10-23,23.930000,24.049999,23.559999,23.740000,17.847078,31651100
2013-10-24,23.860001,23.969999,23.780001,23.780001,17.877151,47590200
2013-10-25,24.110001,24.240000,24.020000,24.240000,18.222961,59634700
2013-10-28,24.180000,24.490000,24.170000,24.360001,18.313181,65581600
2013-10-29,24.400000,24.670000,24.350000,24.520000,18.433458,29961700
2013-10-30,24.530001,24.680000,24.400000,24.500000,18.418425,24091800
2013-10-31,24.520000,24.730000,24.430000,24.469999,18.395878,30901400
2013-11-01,24.510000,24.650000,24.219999,24.330000,18.290627,28302100
2013-11-04,24.320000,24.400000,24.150000,24.260000,18.238001,26639800
2013-11-05,23.920000,24.110001,23.770000,24.030001,18.234207,22849900
2013-11-06,24.059999,24.309999,23.889999,24.250000,18.401142,25525700
2013-11-07,24.370001,24.379999,24.000000,24.059999,18.256975,25631100
2013-11-08,24.030001,24.120001,23.840000,24.090000,18.279734,31502900
2013-11-11,24.040001,24.290001,23.930000,24.170000,18.340439,19236500
2013-11-12,23.990000,24.500000,23.980000,24.430000,18.537729,37813500
2013-11-13,24.250000,24.620001,24.200001,24.600000,18.666733,22990300
2013-11-14,24.430000,24.500000,24.350000,24.389999,18.507378,20198900
2013-11-15,24.400000,24.549999,24.250000,24.520000,18.606024,22866500
2013-11-18,24.610001,24.700001,24.480000,24.600000,18.666733,24712500
2013-11-19,24.740000,24.870001,24.610001,24.700001,18.742609,24870200
2013-11-20,24.700001,24.820000,24.459999,24.559999,18.636375,20288600
2013-11-21,24.610001,25.290001,24.520000,25.230000,19.144781,44050600
2013-11-22,24.500000,24.510000,23.840000,23.870001,18.112797,77908100
2013-11-25,24.020000,24.020000,23.500000,23.750000,18.021738,43389300
2013-11-26,23.790001,23.840000,23.520000,23.650000,17.945856,30600800
2013-11-27,23.639999,23.920000,23.520000,23.900000,18.135561,28419200
2013-11-29,23.900000,23.990000,23.760000,23.840000,18.090029,13802900
2013-12-02,24.000000,24.000000,23.650000,23.700001,17.983799,25685300
2013-12-03,23.690001,23.730000,23.400000,23.549999,17.869976,35066400
2013-12-04,23.520000,23.850000,23.520000,23.740000,18.014153,43501500
2013-12-05,23.820000,24.350000,23.750000,24.260000,18.408731,45399100
2013-12-06,24.969999,25.250000,24.750000,24.820000,18.833670,53871400
2013-12-09,24.840000,25.080000,24.680000,24.930000,18.917141,29614700
2013-12-10,24.889999,24.969999,24.660000,24.820000,18.833670,18203700
2013-12-11,24.740000,24.879999,24.400000,24.420000,18.530142,24682400
2013-12-12,24.719999,24.889999,24.420000,24.469999,18.568081,21917800
2013-12-13,24.209999,24.490000,24.160000,24.290001,18.431499,20631200
2013-12-16,24.330000,24.709999,24.330000,24.450001,18.552912,25061100
2013-12-17,24.420000,24.770000,24.379999,24.660000,18.712254,28158500
2013-12-18,24.709999,25.200001,24.530001,25.150000,19.084072,42680500
2013-12-19,25.120001,25.240000,24.889999,25.139999,19.076487,31880600
2013-12-20,25.110001,25.350000,25.040001,25.059999,19.015783,55380100
2013-12-23,25.270000,25.430000,25.180000,25.320000,19.213078,28120800
2013-12-24,25.379999,25.620001,25.350000,25.430000,19.296543,12157900
2013-12-26,25.430000,25.700001,25.430000,25.700001,19.501419,16957000
2013-12-27,25.750000,25.799999,25.480000,25.600000,19.425533,12970600
2013-12-30,25.670000,25.850000,25.600000,25.850000,19.615238,19787200
2013-12-31,25.809999,26.040001,25.770000,25.959999,19.698708,22808100
2014-01-02,25.780001,25.820000,25.469999,25.790001,19.569714,31833300
2014-01-03,25.860001,25.900000,25.600000,25.780001,19.562128,27796700
2014-01-06,25.770000,25.790001,25.450001,25.459999,19.319302,28682300
2014-01-07,25.540001,25.730000,25.469999,25.590000,19.417952,19665100
2014-01-08,25.639999,25.709999,25.299999,25.430000,19.296543,29680500
2014-01-09,25.420000,25.549999,25.250000,25.309999,19.205481,20878000
2014-01-10,25.500000,25.850000,25.500000,25.530001,19.372423,30588800
2014-01-13,25.629999,25.990000,25.420000,25.500000,19.349657,40274500
2014-01-14,26.010000,26.549999,25.900000,26.510000,20.116058,74142900
2014-01-15,26.719999,27.120001,26.610001,26.670000,20.237467,58277700
2014-01-16,26.639999,26.740000,26.330000,26.540001,20.138826,48960800
2014-01-17,25.360001,25.860001,25.250000,25.850000,19.615238,111758900
2014-01-21,25.790001,25.799999,25.270000,25.590000,19.417952,42286400
2014-01-22,25.389999,25.540001,25.150000,25.309999,19.205481,48749900
2014-01-23,25.170000,25.250000,24.900000,25.129999,19.068893,40241000
2014-01-24,24.879999,25.190001,24.790001,24.809999,18.826082,34838700
2014-01-27,24.770000,24.990000,24.660000,24.719999,18.757786,32564900
2014-01-28,24.709999,25.049999,24.570000,24.900000,18.894367,32453800
2014-01-29,24.750000,24.959999,24.629999,24.680000,18.727432,27145700
2014-01-30,24.750000,24.889999,24.540001,24.740000,18.772963,24610100
2014-01-31,24.450001,24.650000,24.400000,24.540001,18.621197,28623300
2014-02-03,24.500000,24.510000,23.889999,23.950001,18.173506,52868200
2014-02-04,23.990000,24.040001,23.580000,23.820000,18.074862,50816300
2014-02-05,23.700001,23.760000,23.500000,23.520000,18.017403,32476200
2014-02-06,23.600000,24.080000,23.549999,23.990000,18.377443,28008400
2014-02-07,24.200001,24.260000,23.770000,24.209999,18.545977,30808400
2014-02-10,24.110001,24.370001,24.059999,24.290001,18.607256,24571300
2014-02-11,24.350000,24.520000,24.330000,24.469999,18.745152,17911700
2014-02-12,24.510000,24.690001,24.370001,24.549999,18.806433,25874100
2014-02-13,24.430000,24.740000,24.309999,24.700001,18.921333,22922000
2014-02-14,24.580000,24.760000,24.410000,24.760000,18.967300,20539700
2014-02-18,24.670000,24.780001,24.549999,24.760000,18.967300,17738100
2014-02-19,24.650000,24.719999,24.420000,24.500000,18.768129,25686000
2014-02-20,24.540001,24.850000,24.500000,24.740000,18.951979,20193800
2014-02-21,24.950001,24.959999,24.350000,24.420000,18.706844,30579800
2014-02-24,24.510000,24.879999,24.410000,24.629999,18.867720,24145500
2014-02-25,24.670000,24.709999,24.459999,24.620001,18.860054,21539100
2014-02-26,24.740000,24.980000,24.610001,24.799999,18.997940,19820200
2014-02-27,24.799999,24.799999,24.510000,24.760000,18.967300,20863900
2014-02-28,24.790001,24.850000,24.570000,24.760000,18.967300,23482700
2014-03-03,24.549999,24.590000,24.299999,24.500000,18.768129,25728500
2014-03-04,24.719999,24.780001,24.500000,24.610001,18.852396,23661200
2014-03-05,24.700001,24.709999,24.400000,24.500000,18.768129,21036200
2014-03-06,24.570000,24.650000,24.379999,24.629999,18.867720,22371700
2014-03-07,24.700001,24.850000,24.570000,24.639999,18.875372,25373400
2014-03-10,24.610001,24.889999,24.580000,24.840000,19.028582,24908100
2014-03-11,24.780001,24.850000,24.610001,24.730000,18.944321,26656800
2014-03-12,24.650000,24.879999,24.610001,24.760000,18.967300,21244800
2014-03-13,24.799999,25.000000,24.430000,24.570000,18.821749,26243300
2014-03-14,24.480000,24.650000,24.400000,24.500000,18.768129,21807200
2014-03-17,24.639999,24.820000,24.490000,24.700001,18.921333,18525800
2014-03-18,24.680000,24.900000,24.549999,24.820000,19.013260,26344000
2014-03-19,24.850000,25.250000,24.770000,25.020000,19.166468,34229400
2014-03-20,25.000000,25.590000,24.940001,25.430000,19.480553,37009100
2014-03-21,25.610001,25.680000,25.160000,25.170000,19.281378,56861900
2014-03-24,25.209999,25.379999,24.920000,25.120001,19.243078,36950600
2014-03-25,25.190001,25.670000,25.170000,25.459999,19.503532,32317400
2014-03-26,25.590000,25.740000,25.320000,25.379999,19.442249,26442800
2014-03-27,25.360001,25.750000,25.290001,25.309999,19.388630,27201100
2014-03-28,25.410000,25.809999,25.320000,25.620001,19.626108,22884500
2014-03-31,25.650000,26.059999,25.620001,25.809999,19.771648,29336300
2014-04-01,25.799999,26.000000,25.639999,25.990000,19.909536,23778700
2014-04-02,25.959999,26.049999,25.639999,25.889999,19.832933,22464700
2014-04-03,26.150000,26.459999,26.139999,26.410000,20.231277,38581300
2014-04-04,26.490000,26.730000,26.110001,26.160000,20.039768,47918000
2014-04-07,26.299999,26.740000,26.200001,26.490000,20.292561,49813500
2014-04-08,26.360001,26.980000,26.350000,26.910000,20.614298,56699500
2014-04-09,26.930000,27.020000,26.730000,26.980000,20.667919,34481800
2014-04-10,27.010000,27.090000,26.360001,26.430000,20.246599,40478200
2014-04-11,26.270000,26.590000,26.170000,26.180000,20.055084,36121100
2014-04-14,26.309999,26.650000,26.139999,26.559999,20.346184,26957900
2014-04-15,26.510000,26.830000,26.360001,26.770000,20.507059,45074400
2014-04-16,26.980000,27.240000,26.600000,26.930000,20.629623,59033600
2014-04-17,26.879999,27.160000,26.790001,27.040001,20.713884,38108500
2014-04-21,27.049999,27.049999,26.730000,26.950001,20.644947,20398600
2014-04-22,26.910000,26.980000,26.660000,26.840000,20.560675,29601600
2014-04-23,26.799999,26.969999,26.719999,26.750000,20.491724,25574300
2014-04-24,26.809999,26.959999,26.639999,26.750000,20.491724,25432800
2014-04-25,26.650000,26.719999,26.190001,26.260000,20.116371,33614400
2014-04-28,26.170000,26.389999,26.010000,26.330000,20.169996,33472800
2014-04-29,26.360001,26.660000,26.350000,26.480000,20.284897,22146000
2014-04-30,26.320000,26.700001,26.219999,26.690001,20.445774,25863900
2014-05-01,26.510000,26.670000,26.389999,26.450001,20.261917,19755200
2014-05-02,26.559999,26.639999,26.400000,26.410000,20.231277,24235200
2014-05-05,26.160000,26.260000,25.990000,26.170000,20.219685,20738900
2014-05-06,26.160000,26.379999,26.000000,26.200001,20.242865,21818000
2014-05-07,26.260000,26.450001,26.219999,26.370001,20.374214,24692800
2014-05-08,26.320000,26.530001,26.219999,26.340000,20.351032,24166900
2014-05-09,26.370001,26.410000,26.219999,26.299999,20.320129,20324400
2014-05-12,26.410000,26.540001,26.299999,26.370001,20.374214,20607800
2014-05-13,26.490000,26.540001,26.330000,26.450001,20.436022,20525000
2014-05-14,26.490000,26.520000,26.330000,26.330000,20.343309,17811900
2014-05-15,26.330000,26.500000,26.010000,26.010000,20.096058,31752700
2014-05-16,26.049999,26.070000,25.740000,25.820000,19.949268,30017200
2014-05-19,25.750000,26.090000,25.750000,26.040001,20.119242,22679600
2014-05-20,26.020000,26.170000,25.879999,26.040001,20.119242,22292600
2014-05-21,26.100000,26.250000,26.000000,26.200001,20.242865,18721300
2014-05-22,26.209999,26.270000,26.080000,26.150000,20.204231,15926500
2014-05-23,26.150000,26.299999,26.139999,26.290001,20.312401,17172200
2014-05-27,26.330000,26.740000,26.180000,26.709999,20.636900,27271900
2014-05-28,26.700001,26.940001,26.660000,26.879999,20.768251,27150100
2014-05-29,26.910000,26.959999,26.719999,26.959999,20.830059,20638900
2014-05-30,26.940001,27.320000,26.930000,27.320000,21.108208,43641000
2014-06-02,27.309999,27.350000,27.120001,27.260000,21.061850,20264900
2014-06-03,27.219999,27.700001,27.120001,27.660000,21.370899,33256300
2014-06-04,27.510000,27.760000,27.500000,27.600000,21.324551,21612500
2014-06-05,27.559999,27.660000,27.430000,27.660000,21.370899,26546200
2014-06-06,27.780001,28.209999,27.730000,28.170000,21.764946,34795600
2014-06-09,28.100000,28.420000,27.830000,27.910000,21.564060,39933000
2014-06-10,27.850000,28.330000,27.719999,28.240000,21.819029,34256900
2014-06-11,28.139999,28.209999,27.799999,27.930000,21.579514,27747700
2014-06-12,27.860001,28.100000,27.770000,27.959999,21.602686,31211400
2014-06-13,29.750000,30.059999,29.559999,29.870001,23.078413,122194300
2014-06-16,29.719999,30.150000,29.670000,30.010000,23.186586,36407800
2014-06-17,29.879999,30.100000,29.840000,29.950001,23.140221,28440600
2014-06-18,29.879999,29.980000,29.670000,29.930000,23.124767,34412300
2014-06-19,29.969999,30.090000,29.889999,30.090000,23.248394,27166600
2014-06-20,30.070000,30.200001,30.030001,30.200001,23.333380,39826400
2014-06-23,30.100000,30.309999,29.850000,30.230000,23.356560,26528900
2014-06-24,30.160000,30.830000,30.090000,30.500000,23.565168,53397600
2014-06-25,30.480000,31.000000,30.450001,30.879999,23.858770,44293300
2014-06-26,30.809999,30.900000,30.610001,30.780001,23.781507,26722300
2014-06-27,30.870001,31.000000,30.700001,30.930000,23.897396,30776300
2014-06-30,30.870001,31.000000,30.660000,30.900000,23.874222,21558400
2014-07-01,30.990000,31.090000,30.870001,30.980000,23.936033,28240000
2014-07-02,30.990000,31.049999,30.799999,30.980000,23.936033,16831200
2014-07-03,31.080000,31.360001,31.020000,31.139999,24.059650,20437600
2014-07-07,31.090000,31.200001,30.920000,31.030001,23.974657,22233400
2014-07-08,31.000000,31.080000,30.700001,30.790001,23.789230,37608700
2014-07-09,30.840000,30.980000,30.690001,30.889999,23.866495,28302400
2014-07-10,30.600000,31.330000,30.440001,31.260000,24.152367,32455100
2014-07-11,31.260000,31.450001,31.040001,31.250000,24.144634,20045000
2014-07-14,31.410000,31.580000,31.340000,31.490000,24.330072,24244600
2014-07-15,31.580000,31.799999,31.160000,31.709999,24.500050,61006100
2014-07-16,33.310001,34.740002,33.209999,34.650002,26.771576,135834600
2014-07-17,34.200001,34.360001,33.630001,33.700001,26.037584,70591100
2014-07-18,33.799999,33.840000,33.389999,33.700001,26.037584,46528800
2014-07-21,33.549999,34.230000,33.540001,34.060001,26.315723,32097200
2014-07-22,34.160000,34.830002,34.070000,34.790001,26.879744,42915100
2014-07-23,34.680000,34.709999,34.299999,34.500000,26.655682,26077000
2014-07-24,34.380001,34.669998,34.099998,34.250000,26.462523,33180400
2014-07-25,34.150002,34.369999,33.930000,34.250000,26.462523,31614000
2014-07-28,34.230000,34.320000,33.880001,34.230000,26.447071,30972200
2014-07-29,34.270000,34.369999,34.090000,34.189999,26.416166,26141700
2014-07-30,34.310001,34.570000,34.040001,34.349998,26.539785,32782800
2014-07-31,34.090000,34.250000,33.810001,33.889999,26.184381,35431200
2014-08-01,33.750000,34.029999,33.610001,33.740002,26.068481,33472400
2014-08-04,33.790001,34.090000,33.549999,34.049999,26.308006,27250100
2014-08-05,33.759998,33.779999,32.599998,32.820000,25.526348,49845100
2014-08-06,32.599998,33.189999,32.389999,32.849998,25.549675,27923900
2014-08-07,32.930000,33.150002,32.540001,32.680000,25.417458,27820100
2014-08-08,32.779999,33.000000,32.540001,32.599998,25.355238,35484000
2014-08-11,32.820000,33.240002,32.810001,33.020000,25.681900,27718600
2014-08-12,32.910000,33.150002,32.680000,33.130001,25.767448,24805600
2014-08-13,33.240002,34.150002,33.230000,34.099998,26.521879,36291000
2014-08-14,34.049999,34.230000,33.740002,33.939999,26.397442,25458000
2014-08-15,34.099998,34.209999,33.709999,34.169998,26.576330,28577600
2014-08-18,34.259998,34.470001,33.980000,34.410000,26.762995,27232200
2014-08-19,34.500000,34.500000,34.250000,34.340000,26.708551,29281900
2014-08-20,34.230000,34.509998,34.180000,34.500000,26.832994,27140300
2014-08-21,34.459999,35.189999,34.450001,35.150002,27.338543,37164900
2014-08-22,35.200001,35.200001,34.910000,34.939999,27.175217,21196700
2014-08-25,35.090000,35.150002,34.650002,34.810001,27.074100,18614500
2014-08-26,34.790001,35.049999,34.689999,34.799999,27.066326,19664700
2014-08-27,34.889999,34.939999,34.630001,34.790001,27.058552,17168900
2014-08-28,34.610001,34.810001,34.610001,34.650002,26.949665,18908900
2014-08-29,34.810001,34.939999,34.669998,34.919998,27.159655,32302800
2014-09-02,34.759998,34.910000,34.430000,34.570000,26.887432,32094800
2014-09-03,34.820000,34.880001,34.450001,34.570000,26.887432,26668800
2014-09-04,34.529999,35.090000,34.520000,34.910000,27.151884,27632400
2014-09-05,34.919998,35.119999,34.830002,35.000000,27.221872,20841900
2014-09-08,34.959999,35.560001,34.880001,35.330002,27.478542,24859600
2014-09-09,35.290001,35.290001,34.849998,34.910000,27.151884,22333100
2014-09-10,34.849998,35.130001,34.669998,35.020000,27.237432,19964200
2014-09-11,34.790001,35.020000,34.529999,35.020000,27.237432,21949000
2014-09-12,34.900002,34.910000,34.500000,34.619999,26.926325,26732600
2014-09-15,34.709999,34.770000,34.230000,34.540001,26.864101,22438000
2014-09-16,34.470001,35.080002,34.470001,34.930000,27.167431,20875700
2014-09-17,34.910000,35.200001,34.740002,34.980000,27.206324,26278900
2014-09-18,35.119999,35.169998,34.860001,35.169998,27.354097,23809600
2014-09-19,35.160000,35.220001,34.820000,34.820000,27.081881,46851900
2014-09-22,34.779999,35.029999,34.549999,34.709999,26.996325,25447700
2014-09-23,34.709999,34.709999,34.380001,34.419998,26.770767,25690700
2014-09-24,34.400002,34.849998,34.369999,34.750000,27.027435,18829000
2014-09-25,34.680000,34.790001,33.880001,34.139999,26.552998,34639700
2014-09-26,34.259998,34.360001,33.630001,34.259998,26.646322,25882300
2014-09-29,34.060001,34.990002,33.939999,34.900002,27.144098,29003100
2014-09-30,34.900002,35.000000,34.410000,34.820000,27.081881,35274600
2014-10-01,34.610001,34.779999,33.840000,33.990002,26.436329,35086600
2014-10-02,33.959999,34.000000,33.259998,33.520000,26.070782,32910800
2014-10-03,33.660000,34.180000,33.470001,34.029999,26.467440,25834600
2014-10-06,34.150002,34.480000,33.869999,34.110001,26.529665,24321100
2014-10-07,34.040001,34.049999,33.419998,33.470001,26.031887,25972100
2014-10-08,33.490002,34.369999,33.139999,34.270000,26.654108,34960600
2014-10-09,34.150002,34.430000,33.580002,33.619999,26.148556,28185700
2014-10-10,32.619999,32.860001,30.500000,31.910000,24.818571,80917600
2014-10-13,31.719999,32.369999,31.469999,31.469999,24.476355,42110200
2014-10-14,31.990000,32.669998,31.709999,32.139999,24.997458,68671000
2014-10-15,30.540001,31.650000,29.650000,31.280001,24.328581,92305200
2014-10-16,30.889999,31.510000,30.750000,30.850000,23.994143,47787400
2014-10-17,31.200001,31.709999,30.969999,31.379999,24.406355,37504500
2014-10-20,31.040001,31.700001,30.900000,31.580000,24.561911,30523700
2014-10-21,31.670000,32.619999,31.580000,32.610001,25.363014,33278400
2014-10-22,32.660000,32.869999,32.220001,32.270000,25.098568,26725600
2014-10-23,32.720001,32.910000,32.599998,32.689999,25.425226,22254900
2014-10-24,32.720001,33.330002,32.570000,33.180000,25.806337,27814300
2014-10-27,33.080002,33.299999,32.770000,33.200001,25.821896,23751900
2014-10-28,33.230000,33.750000,33.230000,33.740002,26.241888,21857800
2014-10-29,33.759998,33.970001,33.509998,33.919998,26.381884,24615200
2014-10-30,33.580002,33.610001,32.400002,32.580002,25.339684,55217900
2014-10-31,33.740002,34.009998,32.630001,34.009998,26.451885,52089700
2014-11-03,33.810001,34.480000,33.790001,34.310001,26.685213,28703600
2014-11-04,34.250000,34.779999,34.209999,34.540001,26.864101,34695900
2014-11-05,34.049999,34.099998,33.599998,33.759998,26.429613,34705500
2014-11-06,33.689999,34.230000,33.410000,33.820000,26.476587,25240600
2014-11-07,33.980000,34.000000,33.189999,33.580002,26.288694,27604500
2014-11-10,33.430000,33.490002,33.080002,33.259998,26.038174,30653600
2014-11-11,33.360001,33.540001,33.200001,33.310001,26.077320,19676600
2014-11-12,33.230000,33.419998,33.000000,33.380001,26.132128,22864200
2014-11-13,33.349998,33.860001,33.340000,33.680000,26.366989,26449300
2014-11-14,33.750000,33.970001,33.349998,33.950001,26.578356,18104600
2014-11-17,33.820000,34.250000,33.759998,34.240002,26.805395,17646300
2014-11-18,34.189999,34.900002,34.160000,34.709999,27.173334,30674800
2014-11-19,34.689999,34.790001,34.250000,34.349998,26.891497,21289600
2014-11-20,34.139999,35.970001,34.000000,35.950001,28.144100,61994700
2014-11-21,35.980000,36.459999,35.500000,35.590000,27.862263,56721600
2014-11-24,35.889999,36.430000,35.840000,36.250000,28.378948,33321100
2014-11-25,36.360001,36.480000,36.150002,36.320000,28.433748,29093200
2014-11-26,36.369999,36.990002,36.279999,36.900002,28.887815,24060000
2014-11-28,37.040001,37.689999,36.939999,37.250000,29.161819,19128500
2014-12-01,37.209999,37.619999,36.900002,37.169998,29.099195,30904000
2014-12-02,37.180000,37.599998,37.180000,37.599998,29.435816,28361100
2014-12-03,37.680000,37.889999,37.410000,37.430000,29.302729,30660800
2014-12-04,37.400002,37.459999,37.040001,37.459999,29.326231,23359100
2014-12-05,37.570000,37.900002,37.520000,37.669998,29.490625,20527600
2014-12-08,37.459999,37.730000,36.939999,37.200001,29.122681,28134800
2014-12-09,36.669998,37.090000,36.299999,36.889999,28.879995,28487300
2014-12-10,36.930000,37.020000,36.299999,36.419998,28.512047,27499900
2014-12-11,36.500000,37.209999,36.439999,36.700001,28.731251,25088200
2014-12-12,36.450001,36.820000,36.220001,36.230000,28.363287,29322500
2014-12-15,36.389999,36.779999,35.900002,35.919998,28.120604,30633400
2014-12-16,35.860001,36.500000,35.560001,35.560001,27.838783,31166300
2014-12-17,35.619999,36.330002,35.330002,36.240002,28.371122,31637700
2014-12-18,36.750000,37.020000,36.430000,37.020000,28.981758,32128100
2014-12-19,37.020000,37.160000,36.230000,36.369999,28.472895,76786800
2014-12-22,36.389999,37.259998,36.389999,37.209999,29.130503,29227100
2014-12-23,37.400002,37.700001,37.299999,37.430000,29.302729,22169700
2014-12-24,37.470001,37.599998,37.180000,37.439999,29.310558,12109100
2014-12-26,37.520000,37.740002,37.520000,37.549999,29.396679,14037200
2014-12-29,37.450001,37.520000,37.169998,37.180000,29.107025,12203300
2014-12-30,37.080002,37.189999,36.759998,36.759998,28.778217,15214100
2014-12-31,36.630001,37.040001,36.290001,36.290001,28.410276,20393600
2015-01-02,36.669998,37.160000,36.110001,36.360001,28.465065,23605600
2015-01-05,36.200001,36.450001,35.939999,35.950001,28.144100,32785000
2015-01-06,36.080002,36.230000,35.259998,35.279999,27.619568,30847600
2015-01-07,35.639999,36.070000,35.270000,36.020000,28.198893,27725200
2015-01-08,36.369999,37.000000,36.259998,36.689999,28.723402,31765400
2015-01-09,36.770000,37.110001,36.400002,36.759998,28.778217,22850500
2015-01-12,36.900002,37.000000,36.230000,36.599998,28.652954,29400800
2015-01-13,36.869999,37.490002,36.290001,36.500000,28.574665,31478000
2015-01-14,36.330002,36.910000,35.910000,36.349998,28.457239,34250300
2015-01-15,36.529999,36.880001,36.029999,36.189999,28.331974,47181800
2015-01-16,36.119999,36.660000,35.509998,36.450001,28.535521,62812200
2015-01-20,36.099998,36.459999,35.570000,36.090000,28.253685,35929400
2015-01-21,35.849998,36.680000,35.770000,36.480000,28.559010,27442600
2015-01-22,36.560001,37.000000,36.139999,36.910000,28.895649,31809900
2015-01-23,36.959999,37.029999,36.380001,36.450001,28.535521,27427100
2015-01-26,36.189999,36.299999,35.570000,35.810001,28.034489,30906800
2015-01-27,34.400002,34.720001,33.549999,34.189999,26.766241,58456200
2015-01-28,34.470001,34.700001,33.720001,33.779999,26.445271,34929100
2015-01-29,33.840000,34.279999,33.459999,34.209999,26.781904,29569400
2015-01-30,33.700001,33.990002,33.000000,33.040001,25.865952,38719700
2015-02-02,33.060001,33.750000,32.650002,33.650002,26.343494,38733800
2015-02-03,33.779999,34.049999,32.610001,33.700001,26.382637,36038300
2015-02-04,33.669998,33.840000,33.299999,33.599998,26.493025,25052800
2015-02-05,33.680000,33.990002,33.450001,33.939999,26.761116,20491400
2015-02-06,33.919998,34.000000,33.139999,33.299999,26.256477,29342400
2015-02-09,33.000000,33.240002,32.669998,32.930000,25.964748,28705500
2015-02-10,33.200001,33.730000,33.049999,33.700001,26.571875,20200000
2015-02-11,33.669998,33.759998,33.320000,33.549999,26.453606,18364200
2015-02-12,33.980000,34.130001,33.759998,34.130001,26.910927,20056700
2015-02-13,34.250000,34.369999,33.950001,34.360001,27.092276,18037900
2015-02-17,34.400002,34.750000,34.259998,34.740002,27.391893,19374100
2015-02-18,34.650002,34.709999,34.189999,34.270000,27.021309,19992900
2015-02-19,34.250000,34.419998,34.049999,34.209999,26.974005,11017500
2015-02-20,34.150002,34.570000,33.910000,34.410000,27.131701,20955600
2015-02-23,34.400002,34.500000,33.580002,33.759998,26.619186,25565500
2015-02-24,33.610001,34.490002,33.509998,34.410000,27.131701,29607500
2015-02-25,34.029999,34.150002,33.730000,33.950001,26.768997,24686300
2015-02-26,33.619999,33.880001,33.430000,33.650002,26.532454,25928400
2015-02-27,33.630001,33.639999,33.209999,33.250000,26.217062,24427300
2015-03-02,33.290001,34.130001,33.119999,34.060001,26.855732,25406400
2015-03-03,33.950001,34.380001,33.910000,34.099998,26.887268,27332000
2015-03-04,33.860001,34.410000,33.720001,34.119999,26.903036,23005800
2015-03-05,34.259998,34.500000,33.590000,33.730000,26.595530,21225800
2015-03-06,33.540001,33.680000,33.080002,33.189999,26.169743,32373100
2015-03-09,33.200001,33.270000,32.480000,32.720001,25.799168,33058800
2015-03-10,32.240002,32.410000,31.500000,31.700001,24.994909,50278900
2015-03-11,31.969999,32.959999,31.950001,32.330002,25.491652,49683600
2015-03-12,31.010000,31.600000,30.580000,30.799999,24.285273,107402400
2015-03-13,30.629999,30.980000,30.360001,30.930000,24.387783,47954700
2015-03-16,30.930000,31.110001,30.650000,30.830000,24.308931,33074600
2015-03-17,30.580000,30.730000,30.410000,30.590000,24.119699,29215600
2015-03-18,30.410000,31.200001,30.299999,30.889999,24.356239,39834100
2015-03-19,30.780001,31.100000,30.690001,30.740000,24.237968,27414200
2015-03-20,30.990000,31.620001,30.930000,31.309999,24.687405,64777100
2015-03-23,31.290001,31.790001,31.200001,31.200001,24.600670,29694000
2015-03-24,31.160000,31.320000,30.740000,30.790001,24.277391,28471400
2015-03-25,30.809999,30.889999,29.860001,29.889999,23.567755,37691000
2015-03-26,29.500000,30.400000,29.309999,30.080000,23.717569,45450100
2015-03-27,30.010000,33.000000,29.850000,32.000000,25.231449,73857200
2015-03-30,31.660000,32.099998,31.299999,31.459999,24.805672,51391500
2015-03-31,31.430000,31.930000,31.200001,31.270000,24.655867,32098500
2015-04-01,31.129999,31.320000,30.650000,30.809999,24.293161,31532100
2015-04-02,30.799999,31.230000,30.670000,30.809999,24.293161,20909600
2015-04-06,30.809999,31.250000,30.450001,31.040001,24.474508,21490900
2015-04-07,31.070000,31.590000,31.000000,31.260000,24.647978,23258300
2015-04-08,31.230000,31.559999,31.059999,31.309999,24.687405,18250300
2015-04-09,30.680000,31.620001,30.570000,31.240000,24.632204,34167600
2015-04-10,31.330000,31.940001,31.330000,31.930000,25.176260,28084900
2015-04-13,31.809999,32.049999,31.709999,31.730000,25.018560,23489000
2015-04-14,31.680000,31.940001,31.270000,31.490000,24.829330,39754000
2015-04-15,32.259998,32.990002,32.070000,32.830002,25.885899,61083500
2015-04-16,32.849998,32.990002,32.700001,32.869999,25.917427,28903200
2015-04-17,32.509998,32.700001,32.220001,32.470001,25.602047,30593600
2015-04-20,32.610001,32.790001,32.529999,32.730000,25.807043,20649300
2015-04-21,32.930000,32.970001,32.279999,32.430000,25.570509,19023800
2015-04-22,32.410000,32.720001,32.029999,32.700001,25.783394,21144200
2015-04-23,32.040001,32.410000,32.009998,32.349998,25.507423,23775300
2015-04-24,32.410000,32.480000,32.020000,32.080002,25.294537,22759900
2015-04-27,32.080002,32.689999,32.080002,32.500000,25.625696,25869600
2015-04-28,32.299999,33.040001,32.230000,33.020000,26.035711,29572800
2015-04-29,32.560001,33.000000,32.549999,32.889999,25.933207,21819000
2015-04-30,32.709999,32.849998,32.299999,32.549999,25.665121,22013300
2015-05-01,32.630001,33.490002,32.619999,33.419998,26.351103,27091200
2015-05-04,33.270000,33.500000,33.220001,33.430000,26.358986,21397300
2015-05-05,33.000000,33.099998,32.570000,32.639999,25.922182,29779200
2015-05-06,32.500000,32.790001,31.930000,32.220001,25.588629,31985400
2015-05-07,32.270000,32.630001,32.180000,32.240002,25.604517,21475300
2015-05-08,32.509998,32.880001,32.340000,32.799999,26.049250,26926500
2015-05-11,32.680000,32.709999,32.430000,32.689999,25.961893,18358600
2015-05-12,32.439999,32.500000,32.000000,32.250000,25.612450,24530200
2015-05-13,32.270000,32.900002,32.270000,32.639999,25.922182,20470800
2015-05-14,32.860001,33.130001,32.770000,32.970001,26.184265,21098900
2015-05-15,33.090000,33.119999,32.750000,32.990002,26.200159,17149700
2015-05-18,32.980000,33.410000,32.849998,33.410000,26.533707,23689500
2015-05-19,33.360001,33.380001,32.990002,33.150002,26.327219,21867100
2015-05-20,33.060001,33.500000,33.009998,33.369999,26.501945,21359800
2015-05-21,33.209999,33.560001,33.070000,33.549999,26.644897,21269800
2015-05-22,33.470001,33.509998,33.320000,33.450001,26.565475,20845000
2015-05-26,33.270000,33.290001,32.840000,33.099998,26.287508,28594500
2015-05-27,33.200001,33.849998,33.130001,33.709999,26.771952,30172700
2015-05-28,33.740002,34.150002,33.680000,34.009998,27.010214,27065700
2015-05-29,34.240002,34.750000,34.209999,34.459999,27.367601,43545500
2015-06-01,34.369999,34.590000,33.680000,33.910000,26.930803,46734500
2015-06-02,33.639999,33.750000,33.139999,33.270000,26.422523,36351100
2015-06-03,33.169998,33.240002,32.590000,32.730000,25.993660,38138700
2015-06-04,32.509998,32.720001,32.200001,32.310001,25.660105,33761800
2015-06-05,32.279999,32.299999,31.830000,31.840000,25.286840,27778500
2015-06-08,31.809999,31.950001,31.209999,31.299999,24.857979,38171600
2015-06-09,31.330000,31.660000,31.150000,31.250000,24.818268,33976700
2015-06-10,31.459999,32.160000,31.370001,31.820000,25.270952,33336800
2015-06-11,31.950001,32.099998,31.840000,31.850000,25.294783,24293600
2015-06-12,31.719999,32.099998,31.200001,31.320000,24.873863,31629800
2015-06-15,31.120001,31.510000,30.940001,31.389999,24.929457,23175000
2015-06-16,31.260000,31.760000,31.129999,31.639999,25.127995,20254500
2015-06-17,31.750000,32.090000,31.690001,31.950001,25.374195,28194200
2015-06-18,32.080002,32.500000,32.000000,32.380001,25.715696,27722400
2015-06-19,32.400002,32.570000,31.959999,32.070000,25.469500,39008400
2015-06-22,32.259998,32.389999,32.080002,32.259998,25.620390,23608400
2015-06-23,32.310001,32.340000,31.930000,32.090000,25.485388,17995900
2015-06-24,32.150002,32.150002,31.879999,31.910000,25.342430,23313900
2015-06-25,32.020000,32.320000,31.990000,31.990000,25.405962,22743300
2015-06-26,31.510000,31.530001,30.760000,31.020000,24.635609,62157200
2015-06-29,30.700001,30.980000,30.309999,30.389999,24.135267,35194500
2015-06-30,30.629999,30.690001,30.150000,30.420000,24.159092,34412200
2015-07-01,30.490000,30.549999,30.010000,30.180000,23.968493,27178900
2015-07-02,30.180000,30.920000,30.100000,30.559999,24.270283,27105200
2015-07-06,30.240000,30.450001,29.840000,30.040001,23.857307,32468100
2015-07-07,29.870001,29.930000,29.090000,29.900000,23.746119,43833700
2015-07-08,29.400000,29.670000,29.150000,29.500000,23.428446,45223800
2015-07-09,29.719999,29.889999,28.820000,28.930000,22.975758,47167800
2015-07-10,29.200001,29.350000,28.940001,29.170000,23.166363,31423800
2015-07-13,29.270000,29.820000,29.190001,29.730000,23.611115,26452400
2015-07-14,29.660000,30.110001,29.440001,29.650000,23.547575,39778300
2015-07-15,29.650000,29.990000,29.469999,29.690001,23.579340,47852500
2015-07-16,30.469999,30.480000,29.100000,29.900000,23.746119,81166700
2015-07-17,29.660000,29.799999,29.100000,29.469999,23.404621,43697600
2015-07-20,29.620001,29.620001,29.070000,29.100000,23.110771,33812900
2015-07-21,28.959999,29.260000,28.670000,28.719999,22.808981,45191000
2015-07-22,28.570000,28.850000,28.430000,28.610001,22.721626,36387200
2015-07-23,28.660000,28.969999,28.430000,28.600000,22.713680,33775200
2015-07-24,28.530001,28.639999,28.059999,28.059999,22.284815,31621000
2015-07-27,28.070000,28.420000,27.620001,28.350000,22.515131,42161100
2015-07-28,28.510000,29.180000,28.440001,28.959999,22.999582,33182400
2015-07-29,28.950001,29.129999,28.790001,29.010000,23.039295,26470200
2015-07-30,29.100000,29.450001,28.850000,28.910000,22.959879,26582400
2015-07-31,29.120001,29.120001,28.770000,28.950001,22.991646,27158800
2015-08-03,29.000000,29.350000,28.900000,29.049999,23.071060,26213600
2015-08-04,28.980000,29.150000,28.860001,29.129999,23.134596,25741700
2015-08-05,29.190001,29.389999,29.020000,29.120001,23.318777,23622700
2015-08-06,29.160000,29.230000,28.850000,29.010000,23.230692,27958200
2015-08-07,28.799999,28.959999,28.690001,28.879999,23.126587,25606100
2015-08-10,29.070000,29.680000,29.059999,29.639999,23.735186,22807400
2015-08-11,29.469999,29.480000,28.959999,28.969999,23.198662,23758900
2015-08-12,28.660000,29.570000,28.660000,29.459999,23.591040,33589100
2015-08-13,29.400000,29.450001,28.870001,28.870001,23.118582,18821900
2015-08-14,28.920000,29.040001,28.820000,29.020000,23.238697,14302700
2015-08-17,28.830000,29.200001,28.709999,29.080000,23.286745,15548300
2015-08-18,28.950001,29.049999,28.799999,28.910000,23.150616,19182600
2015-08-19,28.650000,28.799999,28.280001,28.360001,22.710184,30530100
2015-08-20,28.030001,28.240000,27.530001,27.530001,22.045534,31936600
2015-08-21,27.330000,27.629999,26.559999,26.559999,21.268780,52288400
2015-08-24,25.200001,27.629999,24.870001,26.250000,21.020533,83234200
2015-08-25,27.040001,27.150000,25.870001,25.870001,20.716238,59371900
2015-08-26,26.510000,27.340000,26.080000,27.299999,21.861353,47386700
2015-08-27,27.719999,27.910000,27.010000,27.719999,22.197685,38649400
2015-08-28,27.670000,28.610001,27.450001,28.420000,22.758226,43452400
2015-08-31,28.330000,29.129999,28.160000,28.540001,22.854324,42401800
2015-09-01,27.910000,28.170000,27.660000,27.820000,22.277760,44144000
2015-09-02,28.350000,28.600000,28.139999,28.600000,22.902369,34618800
2015-09-03,28.799999,29.420000,28.690001,29.080000,23.286745,38665900
2015-09-04,28.570000,28.900000,28.410000,28.520000,22.838306,29116500
2015-09-08,28.980000,29.500000,28.950001,29.500000,23.623074,27805000
2015-09-09,29.719999,30.120001,29.170000,29.240000,23.414869,30774100
2015-09-10,29.180000,29.660000,28.900000,29.270000,23.438896,25195800
2015-09-11,29.080000,29.520000,29.040001,29.469999,23.599051,21786900
2015-09-14,29.469999,29.530001,29.090000,29.389999,23.534988,24065100
2015-09-15,29.559999,29.940001,29.480000,29.730000,23.807257,29819000
2015-09-16,29.620001,29.790001,29.400000,29.770000,23.839287,25957800
2015-09-17,29.620001,30.200001,29.549999,29.709999,23.791235,29805200
2015-09-18,29.219999,29.420000,28.809999,29.020000,23.238697,60693400
2015-09-21,29.090000,29.340000,28.940001,29.160000,23.350809,24417100
2015-09-22,28.670000,28.900000,28.480000,28.670000,22.958420,28576200
2015-09-23,29.020000,29.090000,28.590000,28.740000,23.014479,25984000
2015-09-24,28.379999,28.670000,27.870001,28.480000,22.806273,32754700
2015-09-25,28.940001,29.120001,28.629999,28.809999,23.070532,29192300
2015-09-28,28.680000,29.360001,28.639999,28.760000,23.030497,42291000
2015-09-29,28.830000,29.350000,28.760000,29.240000,23.414869,34169600
2015-09-30,29.559999,30.320000,29.540001,30.139999,24.135572,41051700
2015-10-01,30.209999,30.280001,29.459999,30.000000,24.023464,29832800
2015-10-02,29.670000,30.530001,29.530001,30.510000,24.431866,27901500
2015-10-05,30.730000,31.379999,30.559999,31.209999,24.992413,34842500
2015-10-06,31.160000,31.850000,31.110001,31.740000,25.416826,34899800
2015-10-07,32.000000,32.419998,31.719999,32.320000,25.881281,36930100
2015-10-08,32.230000,32.599998,31.980000,32.520000,26.041433,27794600
2015-10-09,32.369999,32.549999,31.940001,32.139999,25.737144,24209900
2015-10-12,32.160000,32.320000,32.000000,32.209999,25.793198,18795000
2015-10-13,32.029999,32.480000,31.980000,32.040001,25.657064,35588600
2015-10-14,31.389999,32.930000,30.850000,32.799999,26.265652,75954800
2015-10-15,32.840000,33.060001,32.459999,32.750000,26.225616,37634800
2015-10-16,32.750000,33.200001,32.480000,33.040001,26.457844,29371300
2015-10-19,32.880001,33.619999,32.869999,33.590000,26.898279,37624000
2015-10-20,33.400002,33.700001,33.310001,33.439999,26.778156,24416100
2015-10-21,33.669998,34.049999,33.320000,33.369999,26.722107,31928800
2015-10-22,33.700001,34.500000,33.590000,34.400002,27.546902,39572600
2015-10-23,34.540001,35.029999,34.400002,34.900002,27.947292,42796600
2015-10-26,34.770000,34.959999,34.549999,34.590000,27.699057,22646900
2015-10-27,34.410000,34.549999,34.310001,34.470001,27.602970,22630100
2015-10-28,34.470001,34.709999,34.119999,34.709999,27.795153,21908400
2015-10-29,34.200001,34.290001,33.770000,34.029999,27.250618,21325200
2015-10-30,34.099998,34.290001,33.860001,33.860001,27.114483,24693900
2015-11-02,33.730000,34.279999,33.639999,34.110001,27.314678,21743100
2015-11-03,34.000000,34.410000,33.980000,34.310001,27.474836,18167000
2015-11-04,34.270000,34.270000,33.900002,34.150002,27.539354,20762100
2015-11-05,34.099998,34.200001,33.730000,34.000000,27.418383,16486100
2015-11-06,33.930000,33.970001,33.410000,33.840000,27.289356,23701700
2015-11-09,33.599998,33.830002,33.080002,33.349998,26.894213,24168700
2015-11-10,33.169998,33.270000,32.810001,33.209999,26.781315,22451700
2015-11-11,33.160000,33.380001,32.799999,32.860001,26.499065,19864700
2015-11-12,32.709999,32.919998,32.389999,32.400002,26.128109,23265400
2015-11-13,32.270000,32.380001,31.959999,32.110001,25.894249,23673200
2015-11-16,32.090000,32.259998,31.930000,32.099998,25.886179,29899700
2015-11-17,32.150002,32.880001,32.009998,32.639999,26.321644,22636400
2015-11-18,32.730000,33.240002,32.619999,33.160000,26.740990,18619800
2015-11-19,33.220001,34.730000,33.130001,34.299999,27.660316,45381600
2015-11-20,34.480000,35.290001,34.480000,34.660000,27.950621,41137700
2015-11-23,34.660000,34.849998,34.410000,34.480000,27.805468,20152900
2015-11-24,34.330002,34.439999,33.900002,34.360001,27.708698,21413500
2015-11-25,34.259998,34.740002,34.139999,34.450001,27.781275,17939400
2015-11-27,34.540001,34.680000,34.400002,34.459999,27.789337,6620900
2015-11-30,34.549999,34.900002,34.430000,34.770000,28.039335,21785800
2015-12-01,35.000000,35.200001,34.709999,35.090000,28.297386,23560200
2015-12-02,35.090000,35.410000,34.810001,34.830002,28.087715,18688200
2015-12-03,34.970001,34.990002,34.000000,34.040001,27.450642,30131100
2015-12-04,34.110001,35.029999,34.000000,34.939999,28.176424,24901000
2015-12-07,34.790001,35.169998,34.750000,34.990002,28.216738,17731900
2015-12-08,34.669998,34.950001,34.419998,34.750000,28.023205,13380200
2015-12-09,34.880001,35.220001,34.509998,34.810001,28.071594,22548300
2015-12-10,34.849998,35.070000,34.660000,34.770000,28.039335,17400700
2015-12-11,34.310001,34.650002,34.200001,34.270000,27.636122,21251400
2015-12-14,34.380001,34.480000,33.880001,34.470001,27.797415,19357100
2015-12-15,34.650002,35.349998,34.639999,35.180000,28.369972,24365900
2015-12-16,35.360001,35.470001,34.770000,35.299999,28.466732,23257900
2015-12-17,35.320000,35.369999,34.759998,34.910000,28.152231,24963600
2015-12-18,34.730000,34.750000,33.860001,33.869999,27.313551,41336600
2015-12-21,34.110001,34.299999,33.820000,34.240002,27.611927,18006800
2015-12-22,34.360001,34.779999,34.270000,34.730000,28.007067,18422000
2015-12-23,34.950001,35.049999,34.779999,35.000000,28.224810,12526500
2015-12-24,35.070000,35.259998,34.959999,34.980000,28.208687,5893800
2015-12-28,34.950001,35.000000,34.570000,34.930000,28.168354,9449400
2015-12-29,35.009998,35.590000,35.009998,35.439999,28.579636,14188600
2015-12-30,35.380001,35.450001,34.950001,34.990002,28.216738,11566800
2015-12-31,34.820000,34.959999,34.439999,34.450001,27.781275,14736700
2016-01-04,33.880001,34.009998,33.459999,33.990002,27.410326,27882200
2016-01-05,33.959999,34.000000,33.529999,33.830002,27.281294,16709500
2016-01-06,33.250000,33.520000,32.799999,33.080002,26.676474,25491300
2016-01-07,32.279999,33.009998,31.840000,31.840000,25.676512,37680500
2016-01-08,32.090000,32.220001,31.430000,31.510000,25.410395,29953800
2016-01-11,31.809999,32.220001,31.680000,32.060001,25.853930,27732400
2016-01-12,32.759998,32.889999,32.270000,32.680000,26.353910,28587700
2016-01-13,32.759998,32.930000,31.830000,31.910000,25.732962,34445700
2016-01-14,31.969999,32.869999,31.799999,32.740002,26.402294,48728200
2016-01-15,29.730000,30.500000,29.450001,29.760000,23.999147,76373900
2016-01-19,29.980000,30.059999,29.480000,29.799999,24.031406,28878100
2016-01-20,29.350000,29.870001,29.209999,29.590000,23.862062,39598200
2016-01-21,29.650000,30.030001,29.240000,29.660000,23.918509,30157400
2016-01-22,30.120001,30.240000,29.510000,29.930000,24.136242,25326500
2016-01-25,29.990000,30.219999,29.570000,29.600000,23.870125,26441000
2016-01-26,29.610001,30.049999,29.610001,29.940001,24.144308,24754900
2016-01-27,29.879999,30.219999,29.639999,29.809999,24.039473,26384100
2016-01-28,30.020000,30.180000,29.750000,29.969999,24.168507,22028100
2016-01-29,30.209999,31.030001,30.100000,31.020000,25.015244,38311400
2016-02-01,30.719999,31.120001,30.639999,30.820000,24.853964,19015100
2016-02-02,30.450001,30.490000,29.629999,29.799999,24.031406,24994300
2016-02-03,29.719999,29.719999,28.520000,29.340000,23.868700,44660100
2016-02-04,29.139999,29.879999,29.110001,29.770000,24.218521,29257800
2016-02-05,29.580000,29.760000,28.910000,29.040001,23.624651,27957500
2016-02-08,28.740000,28.980000,28.299999,28.820000,23.445669,28725900
2016-02-09,28.490000,29.150000,28.410000,28.809999,23.437536,22902600
2016-02-10,28.879999,29.000000,28.190001,28.230000,22.965694,27267800
2016-02-11,27.830000,28.410000,27.680000,28.219999,22.957561,28450200
2016-02-12,28.570000,28.700001,28.139999,28.639999,23.299236,19699000
2016-02-16,28.750000,28.950001,28.360001,28.780001,23.413130,30705200
2016-02-17,28.860001,29.620001,28.730000,29.469999,23.974463,27691700
2016-02-18,29.530001,29.760000,29.379999,29.420000,23.933786,20623300
2016-02-19,29.200001,29.330000,28.709999,28.709999,23.356188,42056700
2016-02-22,29.110001,29.540001,29.000000,29.350000,23.876841,23893100
2016-02-23,29.299999,29.350000,28.600000,28.799999,23.429399,26638200
2016-02-24,28.520000,29.299999,28.379999,29.190001,23.746675,21593600
2016-02-25,29.320000,29.620001,28.950001,29.620001,24.096489,17571400
2016-02-26,29.879999,30.080000,29.700001,29.799999,24.242922,19902200
2016-02-29,29.719999,30.139999,29.580000,29.590000,24.072083,22903100
2016-03-01,29.930000,30.530001,29.750000,30.370001,24.706633,25502600
2016-03-02,30.299999,30.870001,30.120001,30.540001,24.844925,23779800
2016-03-03,31.129999,31.350000,30.540001,30.580000,24.877470,25625200
2016-03-04,30.500000,30.860001,30.049999,30.629999,24.918146,20356800
2016-03-07,30.590000,31.120001,30.500000,30.940001,25.170336,18858200
2016-03-08,30.830000,30.879999,30.379999,30.559999,24.861197,19104900
2016-03-09,30.830000,31.040001,30.670000,30.870001,25.113392,14707800
2016-03-10,31.139999,31.400000,30.379999,31.250000,25.422531,29584800
2016-03-11,31.670000,31.790001,31.530001,31.760000,25.837427,22811200
2016-03-14,31.660000,31.690001,31.299999,31.430000,25.568968,17438600
2016-03-15,31.340000,31.650000,31.059999,31.650000,25.747936,16927700
2016-03-16,31.490000,31.799999,31.170000,31.690001,25.780478,26298400
2016-03-17,31.760000,32.169998,31.700001,31.980000,26.016399,22865300
2016-03-18,32.160000,32.689999,32.060001,32.680000,26.585867,49934200
2016-03-21,32.230000,32.419998,31.950001,32.340000,26.309267,21760900
2016-03-22,32.160000,32.459999,31.950001,32.320000,26.292999,22200400
2016-03-23,32.470001,32.470001,31.980000,32.000000,26.032663,18765300
2016-03-24,31.870001,31.950001,31.700001,31.879999,25.935043,14211900
2016-03-28,31.870001,32.000000,31.620001,31.900000,25.951321,11433000
2016-03-29,31.930000,32.439999,31.730000,32.380001,26.341810,15313200
2016-03-30,32.450001,32.750000,32.290001,32.709999,26.610266,16598000
2016-03-31,32.529999,32.660000,32.320000,32.349998,26.317398,17880000
2016-04-01,32.270000,32.470001,32.099998,32.450001,26.398752,18049700
2016-04-04,32.200001,32.380001,31.740000,32.000000,26.032663,21581600
2016-04-05,31.889999,32.119999,31.719999,31.900000,25.951321,20080000
2016-04-06,31.969999,32.230000,31.770000,32.080002,26.097754,15740600
2016-04-07,31.889999,31.900000,31.350000,31.549999,25.666586,23738200
2016-04-08,31.760000,32.020000,31.480000,31.629999,25.731670,17031900
2016-04-11,31.900000,32.340000,31.660000,31.670000,25.764212,19707700
2016-04-12,31.879999,31.940001,31.379999,31.860001,25.918774,16774200
2016-04-13,31.969999,32.180000,31.950001,32.130001,26.138428,19968100
2016-04-14,31.780001,31.889999,31.549999,31.799999,25.869970,21620900
2016-04-15,31.790001,31.889999,31.379999,31.459999,25.593369,28782800
2016-04-18,31.430000,31.719999,31.379999,31.650000,25.747936,21566600
2016-04-19,31.700001,31.809999,31.400000,31.600000,25.707266,33619300
2016-04-20,31.320000,32.259998,31.250000,32.000000,26.032663,57629800
2016-04-21,31.940001,32.060001,31.809999,31.969999,26.008265,28431400
2016-04-22,31.740000,31.860001,31.219999,31.639999,25.739799,29625600
2016-04-25,31.360001,31.500000,31.200001,31.389999,25.536419,19315700
2016-04-26,31.389999,31.700001,31.170000,31.400000,25.544554,20976400
2016-04-27,31.250000,31.799999,31.190001,31.750000,25.829294,20006200
2016-04-28,31.450001,31.709999,31.030001,31.110001,25.308636,25146400
2016-04-29,30.860001,30.870001,30.100000,30.280001,24.633413,36443700
2016-05-02,30.450001,30.690001,30.360001,30.610001,24.901875,21086600
2016-05-03,30.410000,30.559999,30.090000,30.360001,24.698494,27111100
2016-05-04,30.170000,30.209999,29.700001,29.850000,24.493353,23278800
2016-05-05,29.870001,30.020000,29.750000,29.900000,24.534384,23393300
2016-05-06,29.610001,30.110001,29.520000,30.040001,24.649265,19632200
2016-05-09,30.080000,30.170000,29.760000,29.799999,24.452326,16888300
2016-05-10,30.000000,30.180000,29.820000,30.139999,24.731318,17013800
2016-05-11,30.160000,30.250000,29.969999,30.059999,24.665672,15754200
2016-05-12,30.110001,30.240000,29.570000,29.760000,24.419504,20826700
2016-05-13,29.860001,30.200001,29.840000,29.910000,24.542589,19999600
2016-05-16,29.900000,30.559999,29.879999,30.389999,24.936457,21826100
2016-05-17,30.570000,30.570000,29.860001,29.980000,24.600031,25709900
2016-05-18,30.030001,30.250000,29.780001,29.990000,24.608234,22469900
2016-05-19,29.770000,29.930000,29.500000,29.629999,24.312836,21740900
2016-05-20,29.730000,30.379999,29.700001,30.150000,24.739525,22777300
2016-05-23,30.230000,30.480000,30.129999,30.230000,24.805170,20881900
2016-05-24,30.500000,31.120001,30.450001,31.059999,25.486219,23699200
2016-05-25,31.200001,31.570000,31.150000,31.389999,25.757002,18359600
2016-05-26,31.490000,31.629999,31.400000,31.490000,25.839050,12692300
2016-05-27,31.600000,31.650000,31.450001,31.570000,25.904701,13341300
2016-05-31,31.510000,31.650000,31.309999,31.590000,25.921112,23040200
2016-06-01,31.620001,31.719999,31.469999,31.660000,25.978546,17753500
2016-06-02,31.559999,31.760000,31.450001,31.760000,26.060606,14140100
2016-06-03,31.740000,31.740000,31.400000,31.620001,25.945730,15777500
2016-06-06,31.639999,31.820000,31.580000,31.680000,25.994963,15139600
2016-06-07,31.750000,32.020000,31.700001,31.879999,26.159067,19339100
2016-06-08,31.799999,32.000000,31.790001,31.889999,26.167276,12732100
2016-06-09,31.680000,32.000000,31.680000,31.940001,26.208303,11276800
2016-06-10,31.700001,32.240002,31.650000,32.040001,26.290358,35749100
2016-06-13,32.049999,32.500000,32.040001,32.169998,26.397026,23004800
2016-06-14,32.009998,32.240002,31.790001,32.139999,26.372414,18754300
2016-06-15,32.250000,32.259998,31.590000,31.610001,25.937517,23783300
2016-06-16,31.440001,31.770000,31.219999,31.690001,26.003162,18547900
2016-06-17,31.730000,31.809999,31.469999,31.760000,26.060606,27047900
2016-06-20,32.070000,32.439999,32.009998,32.169998,26.397026,21961600
2016-06-21,32.259998,32.380001,32.090000,32.320000,26.520117,15476500
2016-06-22,32.299999,32.630001,32.250000,32.290001,26.495502,18304800
2016-06-23,32.580002,33.000000,32.500000,32.990002,27.069881,22048800
2016-06-24,31.799999,32.320000,31.400000,31.549999,25.888292,38094300
2016-06-27,31.410000,31.410000,30.440001,30.719999,25.207237,34965100
2016-06-28,30.969999,31.200001,30.809999,31.190001,25.592888,23693900
2016-06-29,31.350000,31.980000,31.309999,31.930000,26.200100,22771100
2016-06-30,32.000000,32.880001,31.969999,32.799999,26.913967,34528900
2016-07-01,32.639999,32.889999,32.470001,32.750000,26.872950,17084600
2016-07-05,32.500000,32.730000,32.459999,32.680000,26.815514,20107200
2016-07-06,32.799999,33.000000,32.380001,32.970001,27.053471,21070200
2016-07-07,32.959999,33.549999,32.959999,33.200001,27.242197,26119400
2016-07-08,33.650002,34.000000,33.500000,34.000000,27.898626,23341900
2016-07-11,34.040001,34.500000,34.040001,34.380001,28.210438,23820700
2016-07-12,34.509998,34.970001,34.480000,34.939999,28.669947,28064100
2016-07-13,35.040001,35.250000,34.880001,35.009998,28.727379,29120900
2016-07-14,35.130001,35.299999,34.959999,35.200001,28.883287,25296400
2016-07-15,35.259998,35.290001,34.900002,35.070000,28.776613,23661900
2016-07-18,35.180000,35.200001,34.950001,35.049999,28.760206,19347200
2016-07-19,34.889999,35.160000,34.849998,35.150002,28.842258,20395400
2016-07-20,35.299999,35.930000,35.060001,35.689999,29.285357,42994200
2016-07-21,34.330002,34.490002,33.860001,34.270000,28.120182,63708600
2016-07-22,34.380001,34.700001,34.259998,34.660000,28.440193,33033700
2016-07-25,34.619999,34.759998,34.570000,34.689999,28.464813,20277700
2016-07-26,34.750000,35.230000,34.700001,35.090000,28.793030,29644400
2016-07-27,35.000000,35.279999,34.630001,34.830002,28.579685,23601800
2016-07-28,34.830002,34.830002,34.520000,34.770000,28.530457,21667400
2016-07-29,34.770000,34.919998,34.599998,34.860001,28.604298,18171200
2016-08-01,34.820000,34.910000,34.560001,34.849998,28.596098,18824400
2016-08-02,34.810001,34.869999,34.330002,34.560001,28.358139,20057300
2016-08-03,34.099998,34.279999,33.990002,34.250000,28.316797,18388800
2016-08-04,34.290001,34.619999,34.220001,34.580002,28.589634,16362600
2016-08-05,34.799999,35.130001,34.700001,34.980000,28.920341,20046200
2016-08-08,34.900002,35.169998,34.860001,35.040001,28.969950,19497300
2016-08-09,35.040001,35.160000,34.840000,34.919998,28.870735,12578900
2016-08-10,35.000000,35.000000,34.500000,34.529999,28.548292,19579000
2016-08-11,34.660000,34.740002,34.490002,34.680000,28.672308,16364100
2016-08-12,34.520000,34.759998,34.439999,34.570000,28.581364,15708300
2016-08-15,34.700001,35.160000,34.630001,34.910000,28.862469,18931100
2016-08-16,34.770000,35.209999,34.770000,35.209999,29.110497,16320900
2016-08-17,35.169998,35.209999,34.770000,35.020000,28.953419,18221600
2016-08-18,34.959999,35.090000,34.750000,34.970001,28.912073,16085200
2016-08-19,34.840000,35.270000,34.740002,35.240002,29.135296,16417600
2016-08-22,35.200001,35.450001,35.119999,35.360001,29.234514,14941400
2016-08-23,35.500000,35.689999,35.299999,35.400002,29.267580,18316000
2016-08-24,35.320000,35.410000,35.020000,35.150002,29.060894,16343500
2016-08-25,35.049999,35.220001,34.900002,35.090000,29.011286,12428000
2016-08-26,35.110001,35.580002,35.049999,35.259998,29.151834,14469900
2016-08-29,35.480000,35.669998,35.150002,35.549999,29.391603,15264300
2016-08-30,35.590000,35.740002,35.520000,35.700001,29.515612,15183200
2016-08-31,35.619999,35.900002,35.580002,35.889999,29.672697,20562700
2016-09-01,35.990002,36.040001,35.580002,36.020000,29.780169,18925800
2016-09-02,36.209999,36.330002,35.950001,36.080002,29.829788,16726700
2016-09-06,36.380001,36.599998,36.169998,36.570000,30.234907,22337800
2016-09-07,36.650002,36.650002,36.380001,36.459999,30.143957,18495600
2016-09-08,36.349998,36.590000,36.119999,36.439999,30.127422,20356500
2016-09-09,36.099998,36.389999,35.439999,35.439999,29.300652,29457900
2016-09-12,35.189999,36.119999,35.060001,36.080002,29.829788,22796600
2016-09-13,35.750000,35.880001,35.320000,35.610001,29.441202,23591300
2016-09-14,35.509998,35.820000,35.400002,35.619999,29.449474,14074500
2016-09-15,35.740002,36.650002,35.540001,36.560001,30.226639,23736000
2016-09-16,37.720001,38.049999,37.250000,37.669998,31.144341,74577900
2016-09-19,37.689999,38.020000,37.090000,37.160000,30.722692,30531700
2016-09-20,37.419998,37.430000,36.939999,37.139999,30.706158,24796900
2016-09-21,37.209999,37.459999,36.860001,37.450001,30.962460,21233700
2016-09-22,37.599998,37.830002,37.439999,37.549999,31.045137,17013400
2016-09-23,37.450001,37.650002,37.119999,37.189999,30.747503,18062500
2016-09-26,36.919998,36.939999,36.599998,36.650002,30.301052,25518800
2016-09-27,36.900002,37.220001,36.630001,37.180000,30.739225,22391600
2016-09-28,37.310001,37.500000,37.150002,37.439999,30.954182,19020800
2016-09-29,37.490002,37.529999,37.000000,37.320000,30.854977,17675000
2016-09-30,37.470001,37.919998,37.439999,37.750000,31.210491,24279300
2016-10-03,37.689999,37.950001,37.529999,37.660000,31.136080,14113600
2016-10-04,37.770000,37.939999,37.330002,37.540001,31.036869,14393100
2016-10-05,37.750000,38.310001,37.639999,37.990002,31.408920,22420800
2016-10-06,37.840000,38.160000,37.580002,38.070000,31.475058,15171400
2016-10-07,38.080002,38.220001,37.779999,38.099998,31.499846,16942500
2016-10-10,38.250000,38.360001,37.900002,38.020000,31.433722,14954300
2016-10-11,37.910000,38.000000,36.820000,37.270000,30.813644,27650500
2016-10-12,37.200001,37.250000,36.810001,37.130001,30.697895,14053900
2016-10-13,36.849998,37.130001,36.459999,36.970001,30.565607,16936000
2016-10-14,37.189999,37.700001,37.160000,37.450001,30.962460,19123900
2016-10-17,37.549999,37.720001,37.240002,37.290001,30.830175,15788100
2016-10-18,37.970001,38.049999,37.529999,37.750000,31.210491,42907800
2016-10-19,36.070000,36.090000,35.230000,35.509998,29.358526,75229000
2016-10-20,35.410000,35.669998,35.099998,35.430000,29.292383,25669500
2016-10-21,35.209999,35.400002,34.810001,35.150002,29.060894,20813200
2016-10-24,35.430000,35.490002,35.110001,35.259998,29.151834,21524700
2016-10-25,35.139999,35.250000,35.009998,35.099998,29.019550,17860300
2016-10-26,35.040001,35.209999,34.740002,34.919998,28.870735,19977600
2016-10-27,35.099998,35.230000,34.750000,34.810001,28.779793,14634700
2016-10-28,34.869999,35.169998,34.709999,34.740002,28.721914,22296400
2016-10-31,34.919998,35.080002,34.840000,34.869999,28.829399,19188600
2016-11-01,34.900002,35.160000,34.270000,34.520000,28.540024,25368200
2016-11-02,34.599998,34.900002,34.470001,34.599998,28.606167,21416400
2016-11-03,34.450001,34.520000,33.869999,33.930000,28.264624,19400000
2016-11-04,33.529999,33.930000,33.419998,33.610001,27.998056,21914700
2016-11-07,34.240002,34.750000,34.150002,34.689999,28.897726,19296600
2016-11-08,34.599998,34.950001,34.490002,34.740002,28.939383,14833100
2016-11-09,34.130001,34.849998,33.669998,34.750000,28.947714,25999400
2016-11-10,34.950001,34.950001,34.029999,34.500000,28.739452,28249900
2016-11-11,34.570000,34.869999,34.340000,34.610001,28.831085,22665000
2016-11-14,34.560001,34.730000,34.200001,34.480000,28.722801,22558900
2016-11-15,34.639999,35.290001,34.610001,34.910000,29.081007,20676100
2016-11-16,34.900002,34.919998,34.540001,34.840000,29.022688,18565500
2016-11-17,34.810001,35.020000,34.630001,35.020000,29.172626,15748500
2016-11-18,34.900002,35.000000,34.639999,34.950001,29.114321,16806900
2016-11-21,35.099998,35.200001,34.840000,34.980000,29.139309,14259500
2016-11-22,35.180000,35.500000,35.110001,35.480000,29.555809,22327400
2016-11-23,35.480000,35.520000,35.099998,35.200001,29.322573,15843100
2016-11-25,35.110001,35.450001,35.110001,35.439999,29.522497,6372800
2016-11-28,35.430000,35.660000,35.209999,35.509998,29.580809,13549000
2016-11-29,35.639999,35.639999,35.270000,35.310001,29.414202,19581000
2016-11-30,35.200001,35.299999,34.700001,34.700001,28.906055,27016100
2016-12-01,34.860001,34.930000,33.560001,33.759998,28.123009,29618700
2016-12-02,33.720001,34.259998,33.599998,34.160000,28.456224,21492500
2016-12-05,34.310001,34.419998,33.970001,34.389999,28.647818,14462000
2016-12-06,34.389999,34.750000,34.299999,34.720001,28.922718,15297700
2016-12-07,34.669998,35.570000,34.450001,35.500000,29.572477,21710300
2016-12-08,35.480000,36.029999,35.220001,35.700001,29.739090,19966500
2016-12-09,35.750000,35.900002,35.590000,35.759998,29.789063,16326900
2016-12-12,35.779999,36.090000,35.669998,35.970001,29.964006,21985800
2016-12-13,36.009998,36.889999,35.930000,36.799999,30.655422,35773600
2016-12-14,36.700001,36.889999,36.459999,36.549999,30.447159,30819400
2016-12-15,36.740002,37.160000,36.529999,36.790001,30.647089,23721500
2016-12-16,36.720001,36.869999,36.090000,36.310001,30.247234,38212800
2016-12-19,36.340000,36.950001,36.270000,36.889999,30.730391,18744300
2016-12-20,36.950001,37.240002,36.889999,37.209999,30.996958,18551800
2016-12-21,37.250000,37.349998,36.910000,36.980000,30.805355,14323600
2016-12-22,37.230000,37.240002,36.810001,36.930000,30.763710,10793900
2016-12-23,36.930000,36.980000,36.770000,36.970001,30.797026,6287300
2016-12-27,36.910000,37.330002,36.910000,37.070000,30.880327,9033700
2016-12-28,37.099998,37.200001,36.580002,36.630001,30.513792,12868600
2016-12-29,36.509998,36.720001,36.430000,36.660000,30.538790,8447300
2016-12-30,36.790001,36.799999,36.200001,36.270000,30.213913,17468000
2017-01-03,36.610001,36.930000,36.270000,36.599998,30.488806,20196500
2017-01-04,36.709999,36.770000,36.340000,36.410000,30.330540,15915700
2017-01-05,36.450001,36.720001,36.310001,36.349998,30.280548,13986000
2017-01-06,36.590000,36.680000,36.189999,36.480000,30.388842,15114000
2017-01-09,36.480000,36.889999,36.480000,36.610001,30.497139,19461400
2017-01-10,36.549999,36.930000,36.529999,36.540001,30.438826,15918800
2017-01-11,36.509998,37.000000,36.509998,36.950001,30.780369,22398400
2017-01-12,36.830002,36.830002,36.320000,36.709999,30.580448,20391900
2017-01-13,36.709999,36.860001,36.619999,36.790001,30.647089,15072200
2017-01-17,36.669998,36.830002,36.590000,36.799999,30.655422,20195200
2017-01-18,36.889999,37.009998,36.610001,36.759998,30.622093,15382500
2017-01-19,36.509998,36.910000,36.509998,36.570000,30.463823,13654500
2017-01-20,36.759998,37.029999,36.580002,36.939999,30.772034,23950900
2017-01-23,37.070000,37.209999,36.549999,36.770000,30.630432,27752600
2017-01-24,36.840000,37.740002,36.810001,37.619999,31.338491,35140900
2017-01-25,37.869999,38.000000,37.520000,37.799999,31.488451,32276400
2017-01-26,37.820000,37.919998,37.419998,37.560001,31.288517,34144800
2017-01-27,38.000000,38.450001,37.810001,37.980000,31.638395,44368600
2017-01-30,37.740002,37.840000,37.330002,37.419998,31.171890,23954700
2017-01-31,37.220001,37.369999,36.639999,36.820000,30.672077,27059100
2017-02-01,36.820000,36.950001,36.020000,36.520000,30.422171,28380600
2017-02-02,36.259998,36.700001,36.200001,36.680000,30.555449,31916900
2017-02-03,36.689999,36.820000,36.450001,36.520000,30.639347,21038100
2017-02-06,36.509998,36.509998,36.150002,36.270000,30.429605,21427000
2017-02-07,36.450001,36.520000,36.240002,36.349998,30.496731,18581900
2017-02-08,36.340000,36.650002,36.139999,36.380001,30.521893,20807400
2017-02-09,36.500000,36.500000,35.400002,35.459999,29.750036,47802700
2017-02-10,35.259998,35.430000,34.840000,35.340000,29.649374,44106500
2017-02-13,35.570000,35.849998,35.340000,35.799999,30.035284,28180600
2017-02-14,35.840000,35.959999,35.529999,35.930000,30.144352,25734800
2017-02-15,35.980000,36.060001,35.669998,36.049999,30.245029,18452200
2017-02-16,36.180000,36.560001,36.099998,36.410000,30.547060,21317500
2017-02-17,36.320000,36.480000,36.099998,36.480000,30.605791,18909900
2017-02-21,36.529999,36.650002,36.330002,36.520000,30.639347,20556000
2017-02-22,36.340000,36.400002,35.790001,36.070000,30.261820,29904400
2017-02-23,36.240002,36.299999,35.900002,36.180000,30.354099,22775000
2017-02-24,36.139999,36.529999,35.950001,36.529999,30.647739,18617600
2017-02-27,36.419998,36.680000,36.270000,36.509998,30.630960,14065200
2017-02-28,36.419998,36.459999,36.000000,36.200001,30.370878,24977000
2017-03-01,35.849998,36.099998,35.439999,35.930000,30.144352,34085900
2017-03-02,35.930000,36.020000,35.650002,35.910000,30.127581,23602100
2017-03-03,35.939999,36.090000,35.669998,35.900002,30.119183,17538100
2017-03-06,35.790001,35.799999,35.419998,35.570000,29.842316,24416700
2017-03-07,35.540001,35.799999,35.389999,35.799999,30.035284,23434900
2017-03-08,35.669998,35.900002,35.529999,35.619999,29.884275,20920100
2017-03-09,35.599998,35.939999,35.500000,35.820000,30.052061,23616800
2017-03-10,36.119999,36.299999,35.779999,35.910000,30.127581,25402300
2017-03-13,35.849998,36.040001,34.939999,35.160000,29.498344,53582900
2017-03-14,35.060001,35.230000,34.660000,35.180000,29.515127,28586900
2017-03-15,34.939999,35.169998,34.680000,35.099998,29.448011,27996100
2017-03-16,35.169998,35.360001,35.070000,35.139999,29.481564,19616100
2017-03-17,35.310001,35.330002,35.099998,35.270000,29.590635,30778900
2017-03-20,35.369999,35.630001,35.259998,35.430000,29.724871,17322300
2017-03-21,35.590000,35.599998,35.000000,35.040001,29.397663,22814500
2017-03-22,35.220001,35.459999,35.000000,35.369999,29.674522,19144500
2017-03-23,35.490002,35.490002,35.020000,35.270000,29.590635,20640400
2017-03-24,35.650002,35.730000,35.119999,35.160000,29.498344,22188000
2017-03-27,35.070000,35.500000,34.939999,35.389999,29.691305,16992200
2017-03-28,35.340000,35.709999,35.209999,35.599998,29.867489,18398100
2017-03-29,35.520000,35.700001,35.439999,35.570000,29.842316,17202600
2017-03-30,35.580002,35.889999,35.520000,35.750000,29.993338,16433000
2017-03-31,35.750000,36.250000,35.740002,36.070000,30.261820,21438400
2017-04-03,36.189999,36.740002,36.119999,36.160000,30.337317,32013600
2017-04-04,36.119999,36.380001,35.990002,36.279999,30.437998,18918000
2017-04-05,36.430000,36.759998,36.169998,36.220001,30.387663,22455500
2017-04-06,36.130001,36.279999,36.029999,36.029999,30.228260,20198200
2017-04-07,36.070000,36.320000,35.990002,36.029999,30.228260,15689500
2017-04-10,36.020000,36.090000,35.610001,35.799999,30.035284,19973700
2017-04-11,35.770000,35.790001,35.209999,35.740002,29.984951,22711800
2017-04-12,35.869999,36.009998,35.500000,35.630001,29.892660,19289800
2017-04-13,35.549999,35.759998,35.250000,35.250000,29.573856,15764000
2017-04-17,35.439999,35.590000,35.330002,35.480000,29.766815,12560700
2017-04-18,35.430000,35.810001,35.299999,35.770000,30.010111,12321100
2017-04-19,35.970001,36.220001,35.889999,35.910000,30.127581,16594600
2017-04-20,36.180000,36.270000,35.860001,36.180000,30.354099,22968300
2017-04-21,36.200001,36.419998,35.849998,36.320000,30.471554,20390500
2017-04-24,36.669998,36.849998,36.459999,36.750000,30.832308,26305800
2017-04-25,36.770000,37.000000,36.660000,36.869999,30.932987,22066800
2017-04-26,36.779999,37.230000,36.779999,36.930000,30.983324,27241000
2017-04-27,36.869999,37.500000,36.779999,37.430000,31.402815,39890000
2017-04-28,36.099998,36.490002,35.880001,36.150002,30.328926,56769300
2017-05-01,36.110001,36.400002,35.939999,36.310001,30.463167,24825600
2017-05-02,36.369999,37.029999,36.349998,36.970001,31.016893,35813000
2017-05-03,36.720001,37.169998,36.619999,36.980000,31.256081,22040300
2017-05-04,36.990002,37.110001,36.639999,36.849998,31.146202,16437100
2017-05-05,36.860001,36.930000,36.500000,36.820000,31.120853,18119200
2017-05-08,36.730000,36.849998,36.480000,36.540001,30.884186,17660200
2017-05-09,36.480000,36.750000,36.279999,36.369999,30.740505,17819100
2017-05-10,36.270000,36.380001,35.930000,36.009998,30.436226,25133800
2017-05-11,35.910000,36.000000,35.450001,35.689999,30.165756,21508900
2017-05-12,35.720001,35.740002,35.400002,35.529999,30.030516,19730800
2017-05-15,35.529999,35.720001,35.419998,35.630001,30.115040,22120100
2017-05-16,35.750000,35.889999,35.419998,35.820000,30.275627,22291800
2017-05-17,35.669998,35.990002,35.020000,35.040001,29.616362,26670200
2017-05-18,35.189999,35.470001,35.080002,35.220001,29.768509,17171900
2017-05-19,35.150002,35.549999,35.130001,35.400002,29.920647,18340100
2017-05-22,35.480000,36.110001,35.380001,35.770000,30.233364,14638100
2017-05-23,35.869999,35.990002,35.560001,35.860001,30.309444,16903700
2017-05-24,35.980000,36.180000,35.889999,36.119999,30.529202,20640600
2017-05-25,36.119999,36.389999,36.060001,36.259998,30.647533,13148500
2017-05-26,36.259998,36.330002,36.130001,36.259998,30.647533,11145500
2017-05-30,36.270000,36.439999,36.090000,36.180000,30.579912,13026900
2017-05-31,36.310001,36.380001,35.869999,36.110001,30.520746,17741900
2017-06-01,36.119999,36.130001,35.799999,36.119999,30.529202,17510900
2017-06-02,36.270000,36.330002,36.000000,36.320000,30.698240,19127400
2017-06-05,36.299999,36.500000,36.200001,36.340000,30.715145,11685700
2017-06-06,36.160000,36.450001,35.980000,36.130001,30.537659,18420900
2017-06-07,36.130001,36.570000,36.099998,36.259998,30.647533,17192000
2017-06-08,36.340000,36.529999,36.160000,36.480000,30.833477,17154200
2017-06-09,36.500000,36.560001,35.310001,35.709999,30.182655,33322100
2017-06-12,35.590000,36.009998,35.410000,35.730000,30.199558,28488300
2017-06-13,35.680000,35.950001,35.529999,35.880001,30.326355,20588200
2017-06-14,35.990002,36.049999,35.220001,35.529999,30.030516,19149000
2017-06-15,35.209999,35.480000,35.139999,35.310001,29.844576,20410000
2017-06-16,35.279999,35.330002,35.009998,35.209999,29.760054,30762800
2017-06-19,35.610001,35.610001,35.320000,35.509998,30.013620,21583800
2017-06-20,35.450001,35.450001,34.840000,34.860001,29.464230,21536500
2017-06-21,34.330002,34.599998,34.090000,34.580002,29.227571,27138500
2017-06-22,34.560001,34.630001,34.290001,34.360001,29.041622,24602900
2017-06-23,34.209999,34.549999,34.099998,34.189999,28.897928,29260900
2017-06-26,34.259998,34.509998,34.029999,34.070000,28.796503,18854800
2017-06-27,34.000000,34.150002,33.650002,33.650002,28.441515,27078900
2017-06-28,33.770000,34.240002,33.740002,34.200001,28.906385,25940100
2017-06-29,33.919998,34.099998,33.340000,33.540001,28.348537,25215700
2017-06-30,33.869999,33.930000,33.529999,33.740002,28.517588,24432000
2017-07-03,33.509998,34.029999,33.430000,33.459999,28.280922,12676900
2017-07-05,33.520000,34.430000,33.490002,34.340000,29.024712,30010800
2017-07-06,34.119999,34.290001,33.560001,33.630001,28.424612,20733200
2017-07-07,33.700001,34.119999,33.700001,33.880001,28.635918,18304500
2017-07-10,33.250000,33.740002,33.230000,33.650002,28.441515,29918400
2017-07-11,33.639999,33.930000,33.430000,33.919998,28.669718,25737500
2017-07-12,34.279999,34.389999,33.939999,34.250000,28.948650,23768300
2017-07-13,34.330002,34.400002,34.119999,34.240002,28.940187,15046200
2017-07-14,34.480000,34.709999,34.270000,34.680000,29.312080,16316400
2017-07-17,34.740002,34.740002,34.360001,34.470001,29.134600,21044400
2017-07-18,34.430000,34.580002,34.250000,34.529999,29.185307,14362800
2017-07-19,34.680000,34.680000,34.459999,34.560001,29.210659,17036200
2017-07-20,34.540001,34.840000,34.480000,34.750000,29.371252,17506200
2017-07-21,34.540001,34.820000,34.400002,34.730000,29.354351,22245000
2017-07-24,34.730000,34.799999,34.380001,34.500000,29.159939,16146300
2017-07-25,34.549999,34.740002,34.400002,34.669998,29.303633,18096700
2017-07-26,34.700001,34.970001,34.590000,34.750000,29.371252,15499300
2017-07-27,34.779999,35.250000,34.669998,34.970001,29.557203,43062800
2017-07-28,35.130001,35.860001,35.000000,35.310001,29.844576,36291500
2017-07-31,35.470001,35.740002,35.320000,35.470001,29.979809,27057000
2017-08-01,35.660000,36.430000,35.570000,36.349998,30.723604,38710200
2017-08-02,36.330002,36.669998,36.060001,36.639999,30.968712,35004300
2017-08-03,36.549999,36.590000,36.150002,36.490002,31.073446,26611300
2017-08-04,36.450001,36.560001,36.099998,36.299999,30.911655,20520300
2017-08-07,36.389999,36.549999,36.220001,36.430000,31.022354,18169300
2017-08-08,36.369999,36.700001,36.299999,36.410000,31.005329,22819900
2017-08-09,36.279999,36.660000,36.020000,36.590000,31.158611,22796800
2017-08-10,36.400002,36.560001,36.110001,36.139999,30.775412,22693300
2017-08-11,36.259998,36.400002,35.790001,35.869999,30.545490,19275100
2017-08-14,36.119999,36.470001,36.080002,36.340000,30.945717,18469400
2017-08-15,36.299999,36.320000,35.820000,36.000000,30.656197,21706600
2017-08-16,35.980000,36.070000,35.560001,35.810001,30.494390,22014000
2017-08-17,35.599998,35.680000,35.169998,35.169998,29.949396,19525000
2017-08-18,35.290001,35.310001,34.990002,35.009998,29.813148,16231400
2017-08-21,35.090000,35.279999,34.700001,34.919998,29.736506,26493300
2017-08-22,35.020000,35.189999,34.619999,34.650002,29.506580,26097800
2017-08-23,34.540001,34.810001,34.380001,34.660000,29.515099,19648100
2017-08-24,34.700001,34.889999,34.549999,34.709999,29.557674,14301900
2017-08-25,34.820000,34.930000,34.580002,34.669998,29.523611,14726800
2017-08-28,34.779999,34.799999,34.590000,34.650002,29.506580,20712900
2017-08-29,34.509998,34.750000,34.459999,34.730000,29.574707,15843700
2017-08-30,34.750000,34.959999,34.630001,34.889999,29.710962,18565000
2017-08-31,34.939999,35.180000,34.869999,35.070000,29.864235,16366800
2017-09-01,35.240002,35.389999,35.070000,35.090000,29.881268,12822000
2017-09-05,35.020000,35.330002,34.930000,35.020000,29.821653,18772000
2017-09-06,35.220001,35.939999,35.110001,35.759998,30.451811,28076400
2017-09-07,35.880001,35.950001,35.330002,35.540001,30.264473,16297100
2017-09-08,35.419998,35.540001,35.080002,35.189999,29.966419,14125000
2017-09-11,35.490002,36.000000,35.139999,35.770000,30.460323,20037600
2017-09-12,35.880001,36.340000,35.740002,36.090000,30.732828,19489900
2017-09-13,36.000000,36.400002,35.970001,36.330002,30.937216,15509800
2017-09-14,36.189999,36.700001,36.160000,36.480000,31.064939,18093900
2017-09-15,36.549999,37.080002,36.220001,37.000000,31.507750,33596100
2017-09-18,37.000000,37.330002,36.799999,37.000000,31.507750,19393800
2017-09-19,37.200001,37.299999,37.020000,37.230000,31.703611,23850500
2017-09-20,37.230000,37.290001,36.660000,37.070000,31.567350,23957500
2017-09-21,36.990002,37.270000,36.849998,37.200001,31.678051,22954200
2017-09-22,36.950001,37.220001,36.950001,37.180000,31.661037,21631800
2017-09-25,37.049999,37.230000,36.849998,37.160000,31.644007,23180800
2017-09-26,37.209999,37.639999,37.000000,37.470001,31.907984,29790400
2017-09-27,37.619999,37.689999,37.099998,37.540001,31.967594,25981400
2017-09-28,37.320000,37.880001,37.290001,37.830002,32.214542,21171400
2017-09-29,37.840000,38.150002,37.700001,38.080002,32.427437,23217300
2017-10-02,38.119999,39.090000,38.080002,39.040001,33.244938,37394500
2017-10-03,38.950001,39.700001,38.950001,39.380001,33.534473,34002200
2017-10-04,39.389999,39.400002,38.860001,39.340000,33.500412,28368800
2017-10-05,39.500000,39.650002,39.209999,39.529999,33.662197,17710300
2017-10-06,39.599998,39.889999,39.419998,39.630001,33.747356,18887500
2017-10-09,39.680000,39.880001,39.520000,39.860001,33.943203,18494100
2017-10-10,39.930000,39.950001,39.380001,39.650002,33.764389,29890000
2017-10-11,39.480000,39.669998,39.060001,39.299999,33.466343,30754700
2017-10-12,39.349998,39.389999,38.980000,39.189999,33.372665,18286900
2017-10-13,39.439999,39.810001,39.279999,39.669998,33.781422,16829400
2017-10-16,39.709999,39.790001,39.439999,39.759998,33.858051,12489100
2017-10-17,39.560001,39.869999,39.369999,39.790001,33.883606,15532800
2017-10-18,39.799999,40.290001,39.599998,40.250000,34.275322,21424600
2017-10-19,39.880001,40.330002,39.830002,40.090000,34.139076,19222700
2017-10-20,40.330002,40.450001,40.099998,40.430000,34.428612,18335700
2017-10-23,40.549999,41.040001,40.400002,40.830002,34.769226,28647000
2017-10-24,41.000000,41.049999,40.720001,40.950001,34.871414,19652400
2017-10-25,40.889999,41.060001,40.490002,40.779999,34.726643,24031700
2017-10-26,40.910000,41.580002,40.709999,41.349998,35.212040,38247400
2017-10-27,43.299999,45.000000,43.099998,44.400002,37.809303,90028300
2017-10-30,44.480000,45.189999,43.880001,44.369999,37.783745,48161500
2017-10-31,45.200001,45.799999,44.650002,45.490002,38.737499,47000900
2017-11-01,45.970001,46.709999,45.590000,46.709999,39.776402,47813700
2017-11-02,46.610001,47.230000,46.209999,47.099998,40.108513,44602300
2017-11-03,47.200001,47.299999,45.599998,46.340000,39.461323,39298100
2017-11-06,46.599998,46.740002,46.090000,46.700001,40.003555,34035000
2017-11-07,46.700001,47.090000,46.389999,46.779999,40.072094,24461400
2017-11-08,46.619999,46.700001,46.279999,46.700001,40.003555,21565800
2017-11-09,46.049999,46.389999,45.650002,46.299999,39.660919,25570400
2017-11-10,46.040001,46.090000,45.380001,45.580002,39.044163,24095400
2017-11-13,45.259998,45.939999,45.250000,45.750000,39.189789,18999000
2017-11-14,45.700001,45.919998,45.320000,45.860001,39.284008,22201200
2017-11-15,45.389999,45.810001,45.169998,45.459999,38.941376,17157200
2017-11-16,45.630001,46.070000,45.459999,45.650002,39.104122,26439400
2017-11-17,45.500000,45.619999,44.619999,44.630001,38.230389,63798000
2017-11-20,44.730000,45.119999,44.500000,44.619999,38.221825,22420000
2017-11-21,44.720001,45.220001,44.709999,44.939999,38.495934,21871000
2017-11-22,44.939999,44.950001,44.540001,44.650002,38.247520,19538300
2017-11-24,44.549999,44.779999,44.430000,44.750000,38.333183,6465800
2017-11-27,44.419998,44.610001,44.270000,44.490002,38.110458,18202100
2017-11-28,44.650002,44.840000,44.320000,44.730000,38.316051,20194100
2017-11-29,44.849998,45.090000,43.770000,43.950001,37.647892,27036900
2017-11-30,44.360001,45.200001,44.330002,44.840000,38.410263,34145300
2017-12-01,44.730000,44.840000,43.529999,44.680000,38.273220,26656300
2017-12-04,45.020000,45.299999,44.330002,44.490002,38.110458,28000800
2017-12-05,44.599998,44.900002,43.230000,43.439999,37.211014,30626900
2017-12-06,43.139999,43.720001,42.669998,43.450001,37.219585,27710800
2017-12-07,43.459999,43.599998,42.779999,43.080002,36.902637,32708400
2017-12-08,43.349998,43.580002,43.110001,43.349998,37.133926,23154700
2017-12-11,43.279999,43.779999,43.250000,43.660000,37.399483,20425900
2017-12-12,43.470001,43.619999,43.080002,43.330002,37.116798,16557400
2017-12-13,43.650002,43.660000,43.240002,43.340000,37.125366,21399500
2017-12-14,43.430000,43.570000,43.020000,43.259998,37.056828,19644900
2017-12-15,43.400002,44.840000,43.070000,44.560001,38.170425,47477000
2017-12-18,45.150002,46.349998,45.040001,46.259998,39.626652,50369300
2017-12-19,46.299999,47.259998,45.889999,47.040001,40.294807,41421100
2017-12-20,47.470001,47.639999,46.660000,47.560001,40.740242,40935000
2017-12-21,47.540001,47.590000,46.560001,46.759998,40.054958,42963500
2017-12-22,46.330002,47.020000,46.020000,46.700001,40.003555,33913500
2017-12-26,46.279999,46.470001,45.950001,46.080002,39.472466,15533300
2017-12-27,46.110001,46.360001,46.000000,46.110001,39.498158,13359700
2017-12-28,46.360001,46.360001,45.950001,46.220001,39.592388,9504400
2017-12-29,46.209999,46.490002,46.090000,46.160000,39.540997,17394500
2018-01-02,46.380001,46.900002,46.209999,46.849998,40.132053,23370800
2018-01-03,45.470001,46.209999,43.650002,45.259998,38.770046,116479000
2018-01-04,43.520000,44.650002,42.689999,44.430000,38.059067,89209100
2018-01-05,44.430000,45.150002,43.900002,44.740002,38.324612,41824000
2018-01-08,44.270000,44.840000,43.959999,44.740002,38.324612,33733800
2018-01-09,44.700001,44.840000,43.490002,43.619999,37.365200,44282300
2018-01-10,43.330002,43.599998,42.439999,42.500000,36.405815,45735000
2018-01-11,42.799999,43.580002,42.450001,43.410000,37.185322,35371500
2018-01-12,43.450001,43.599998,43.009998,43.240002,37.039700,29973600
2018-01-16,43.549999,43.790001,42.889999,43.139999,36.954041,38367200
2018-01-17,43.549999,44.450001,43.509998,44.389999,38.024799,32368600
2018-01-18,44.400002,44.740002,44.169998,44.480000,38.101894,26826500
2018-01-19,44.619999,44.889999,44.250000,44.820000,38.393135,25780200
2018-01-22,44.799999,45.790001,44.790001,45.750000,39.189789,27706800
2018-01-23,45.810001,46.090000,45.630001,46.060001,39.455330,22135100
2018-01-24,45.900002,46.130001,44.959999,45.509998,38.984196,32464200
2018-01-25,45.880001,46.369999,45.169998,45.299999,38.804306,36758700
2018-01-26,48.380001,50.150002,48.119999,50.080002,42.898899,86916100
2018-01-29,49.599998,50.849998,49.369999,49.980000,42.813229,46304000
2018-01-30,49.480000,50.060001,48.740002,48.790001,41.793873,32814600
2018-01-31,49.230000,49.250000,47.560001,48.139999,41.237080,41619900
2018-02-01,47.700001,48.470001,47.450001,47.650002,40.817337,28840400
2018-02-02,47.320000,47.790001,46.099998,46.150002,39.532421,28663000
2018-02-05,46.349998,47.259998,44.500000,44.520000,38.136158,47869000
2018-02-06,44.020000,44.930000,43.029999,44.910000,38.731220,58145400
2018-02-07,44.580002,46.299999,44.340000,45.200001,38.981327,37508400
2018-02-08,45.279999,45.419998,42.740002,42.750000,36.868401,43151300
2018-02-09,43.500000,44.279999,42.040001,43.950001,37.903301,49301100
2018-02-12,44.150002,45.160000,44.090000,44.830002,38.662239,28379500
2018-02-13,44.590000,44.779999,44.259998,44.459999,38.343140,19517600
2018-02-14,44.070000,45.509998,44.040001,45.380001,39.136559,19922000
2018-02-15,45.880001,45.990002,44.950001,45.919998,39.602264,23536800
2018-02-16,45.820000,46.590000,45.509998,45.560001,39.291798,21475200
2018-02-20,45.459999,46.709999,45.389999,46.320000,39.947231,25512000
2018-02-21,46.669998,47.060001,45.919998,45.939999,39.619514,27527500
2018-02-22,46.139999,46.560001,45.619999,45.799999,39.498779,16946400
2018-02-23,46.340000,47.790001,46.310001,47.730000,41.163250,26040900
2018-02-26,48.200001,49.130001,48.099998,49.110001,42.353386,26992300
2018-02-27,49.369999,50.900002,49.310001,49.910000,43.043320,43624100
2018-02-28,50.180000,50.340000,49.279999,49.290001,42.508621,35541200
2018-03-01,49.500000,49.720001,47.470001,47.840000,41.258114,36326600
2018-03-02,47.200001,49.049999,46.959999,48.980000,42.241272,33310600
2018-03-05,48.570000,49.799999,48.040001,49.750000,42.905323,30826500
2018-03-06,50.160000,51.330002,50.150002,50.709999,43.733250,39132300
2018-03-07,50.180000,51.490002,50.099998,51.320000,44.259327,31801900
2018-03-08,51.790001,52.080002,50.470001,50.740002,43.759129,29481200
2018-03-09,51.270000,52.299999,51.000000,52.189999,45.009636,32727900
2018-03-12,51.860001,51.950001,50.500000,51.520000,44.431812,32044400
2018-03-13,52.520000,53.779999,51.389999,51.779999,44.656033,45573900
2018-03-14,52.060001,52.180000,51.310001,51.860001,44.725033,24993500
2018-03-15,52.230000,52.299999,50.880001,50.880001,43.879868,25631200
2018-03-16,51.169998,51.700001,50.990002,51.169998,44.129971,42559800
2018-03-19,50.740002,51.230000,49.930000,50.830002,43.836742,31115200
2018-03-20,50.880001,51.810001,50.849998,51.549999,44.457687,22215000
2018-03-21,51.549999,52.169998,51.169998,51.560001,44.466309,23239500
2018-03-22,50.740002,51.959999,50.599998,50.830002,43.836742,30916000
2018-03-23,50.590000,50.990002,49.360001,49.360001,42.568989,37683900
2018-03-26,50.740002,52.490002,50.320000,52.480000,45.259727,39306200
2018-03-27,53.009998,53.250000,50.779999,51.189999,44.147217,38777000
2018-03-28,50.500000,50.700001,49.009998,49.599998,42.775967,37970900
2018-03-29,49.980000,52.080002,49.869999,52.080002,44.914768,45265800
2018-04-02,51.689999,52.040001,47.290001,48.919998,42.189522,67187800
2018-04-03,49.000000,49.959999,48.410000,49.750000,42.905323,39432400
2018-04-04,48.099998,50.160000,48.009998,49.990002,43.112312,30370000
2018-04-05,50.009998,50.720001,49.970001,50.380001,43.448662,25115400
2018-04-06,49.790001,50.400002,48.500000,48.790001,42.077419,28215200
2018-04-09,49.160000,51.110001,49.160000,49.549999,42.732849,31437000
2018-04-10,51.119999,51.490002,50.340000,51.270000,44.216217,25906400
2018-04-11,50.990002,51.730000,50.820000,51.099998,44.069599,17568400
2018-04-12,51.490002,53.270000,51.450001,52.720001,45.466724,29781400
2018-04-13,53.060001,53.209999,51.599998,51.860001,44.725033,20884900
2018-04-16,52.290001,52.529999,51.790001,52.400002,45.190746,18855500
2018-04-17,52.910000,53.700001,52.889999,53.540001,46.173904,21228700
2018-04-18,53.520000,54.360001,53.340000,53.610001,46.234268,22164700
2018-04-19,52.950001,52.959999,51.610001,52.220001,45.035511,25422400
2018-04-20,52.169998,52.279999,50.880001,51.529999,44.440437,26910100
2018-04-23,51.689999,51.889999,50.849998,51.099998,44.069599,21706700
2018-04-24,51.869999,53.639999,51.139999,51.450001,44.371445,42494700
2018-04-25,51.860001,52.099998,50.599998,51.380001,44.311081,25752800
2018-04-26,52.259998,53.270000,52.070000,53.049999,45.751312,39575000
2018-04-27,55.439999,55.790001,52.230000,52.730000,45.475334,69888100
2018-04-30,52.560001,53.369999,51.209999,51.619999,44.518051,36417400
2018-05-01,51.639999,53.419998,51.439999,53.330002,45.992794,27600800
2018-05-02,53.090000,53.200001,52.150002,52.310001,45.113140,25778300
2018-05-03,51.889999,52.560001,51.209999,52.279999,45.087254,28561000
2018-05-04,51.619999,52.840000,51.000000,52.779999,45.781181,25642500
2018-05-07,52.860001,53.580002,52.830002,53.330002,46.258232,20285700
2018-05-08,53.290001,53.630001,52.799999,53.630001,46.518459,21026800
2018-05-09,53.759998,54.369999,53.189999,54.340000,47.134319,19827500
2018-05-10,54.549999,55.000000,54.099998,54.980000,47.689438,18715900
2018-05-11,54.619999,55.189999,54.430000,54.669998,47.420551,15405000
2018-05-14,54.770000,55.240002,54.740002,54.900002,47.620041,21878200
2018-05-15,54.580002,54.750000,53.560001,53.919998,46.770004,21712600
2018-05-16,54.169998,54.700001,53.959999,54.639999,47.394524,16260500
2018-05-17,54.549999,55.439999,54.419998,54.810001,47.541973,16872600
2018-05-18,54.529999,54.540001,53.470001,53.500000,46.405693,23679900
2018-05-21,54.360001,55.220001,53.860001,54.320000,47.116959,25367400
2018-05-22,54.730000,55.049999,54.049999,54.450001,47.229713,19009600
2018-05-23,54.000000,55.230000,53.840000,55.209999,47.888939,20555400
2018-05-24,55.180000,55.299999,54.130001,54.750000,47.489941,19667100
2018-05-25,54.799999,55.500000,54.540001,55.439999,48.088436,18550000
2018-05-29,55.119999,55.810001,54.810001,55.320000,47.984352,24253500
2018-05-30,55.889999,56.200001,55.619999,55.680000,48.296627,24711500
2018-05-31,55.669998,55.860001,55.060001,55.200001,47.880268,30962100
2018-06-01,55.840000,57.099998,55.799999,57.080002,49.510979,31183200
2018-06-04,57.009998,57.599998,56.779999,56.830002,49.294117,22538100
2018-06-05,56.900002,57.119999,56.220001,56.529999,49.033905,21687000
2018-06-06,56.529999,57.060001,56.080002,57.029999,49.467598,22955400
2018-06-07,56.919998,57.000000,55.619999,55.880001,48.470097,27596100
2018-06-08,55.560001,55.700001,54.660000,55.049999,47.750153,30822900
2018-06-11,54.799999,55.090000,54.259998,54.520000,47.290432,25752400
2018-06-12,54.869999,55.029999,54.220001,54.820000,47.550659,23294900
2018-06-13,54.980000,55.700001,54.910000,55.029999,47.732800,22631400
2018-06-14,55.450001,55.860001,55.180000,55.540001,48.175182,23419800
2018-06-15,55.169998,55.380001,54.580002,55.110001,47.802204,39194700
2018-06-18,54.299999,54.299999,52.340000,53.220001,46.162819,40764400
2018-06-19,52.139999,52.950001,51.880001,52.930000,45.911278,31780900
2018-06-20,53.189999,53.750000,52.689999,53.459999,46.371002,21403000
2018-06-21,54.380001,54.529999,51.939999,52.189999,45.269398,44435600
2018-06-22,52.619999,53.090000,52.299999,52.500000,45.538300,34682100
2018-06-25,51.169998,51.750000,49.910000,50.709999,43.985657,45356500
2018-06-26,49.950001,50.410000,49.360001,49.669998,43.083565,37543000
2018-06-27,49.340000,50.060001,48.750000,48.759998,42.294239,33338800
2018-06-28,48.580002,49.490002,48.500000,49.250000,42.719265,29055700
2018-06-29,49.529999,50.110001,49.500000,49.709999,43.118267,28906500
2018-07-02,49.040001,50.270000,48.830002,50.200001,43.543282,23755500
2018-07-03,50.580002,50.860001,49.430000,49.470001,42.910088,16327900
2018-07-05,49.980000,50.959999,49.750000,50.750000,44.020355,26163500
2018-07-06,50.770000,51.500000,50.400002,51.369999,44.558140,19968000
2018-07-09,51.639999,51.889999,51.000000,51.860001,44.983162,21361600
2018-07-10,52.099998,52.259998,51.840000,52.160000,45.243378,17362900
2018-07-11,51.689999,51.869999,51.189999,51.200001,44.410686,18665600
2018-07-12,52.049999,52.480000,51.730000,52.349998,45.408184,20292700
2018-07-13,52.400002,52.419998,51.759998,52.220001,45.295422,13749300
2018-07-16,52.150002,52.320000,51.869999,52.009998,45.113274,15951500
2018-07-17,51.049999,51.880001,51.009998,51.750000,44.887756,15754500
2018-07-18,51.869999,51.970001,51.470001,51.720001,44.861729,14649000
2018-07-19,51.599998,52.009998,51.049999,51.980000,45.087250,15954600
2018-07-20,51.830002,52.070000,51.330002,51.910000,45.026527,17380500
2018-07-23,51.770000,52.500000,51.330002,52.310001,45.373493,15945500
2018-07-24,52.759998,53.299999,52.080002,52.180000,45.260727,17788700
2018-07-25,52.209999,52.450001,51.090000,52.430000,45.477585,19854800
2018-07-26,52.450001,53.180000,51.869999,52.160000,45.243378,28282500
2018-07-27,48.759998,49.200001,47.480000,47.680000,41.357452,67816700
2018-07-30,47.630001,47.990002,46.430000,47.689999,41.366112,35696600
2018-07-31,48.240002,48.680000,47.689999,48.099998,41.721752,36581200
2018-08-01,48.060001,48.910000,48.000000,48.810001,42.337605,28060700
2018-08-02,48.500000,49.520000,48.200001,49.480000,42.918762,26452500
2018-08-03,49.500000,49.779999,49.169998,49.630001,43.048866,22008200
2018-08-06,48.770000,49.310001,48.320000,49.299999,43.022694,26669000
2018-08-07,49.430000,49.830002,49.410000,49.700001,43.371761,28322700
2018-08-08,49.599998,50.130001,49.439999,49.959999,43.598652,21990600
2018-08-09,49.860001,50.599998,49.720001,50.139999,43.755730,23795600
2018-08-10,48.509998,49.169998,48.299999,48.849998,42.629982,28712400
2018-08-13,48.919998,49.240002,48.380001,48.450001,42.280922,17070600
2018-08-14,48.669998,48.759998,47.650002,48.119999,41.992939,23061600
2018-08-15,47.779999,48.000000,46.900002,47.459999,41.416977,26739900
2018-08-16,47.750000,47.950001,47.049999,47.169998,41.163898,24358000
2018-08-17,47.000000,47.389999,46.330002,47.099998,41.102810,26382000
2018-08-20,47.049999,47.119999,46.189999,46.500000,40.579212,24334000
2018-08-21,46.660000,47.849998,46.639999,47.619999,41.556599,19254300
2018-08-22,47.250000,47.349998,46.919998,47.049999,41.059185,23182500
2018-08-23,46.860001,47.169998,46.709999,46.980000,40.998085,31343200
2018-08-24,47.290001,47.889999,47.080002,47.660000,41.591507,18214700
2018-08-27,48.000000,48.389999,47.630001,48.349998,42.193653,17170300
2018-08-28,48.549999,48.790001,48.310001,48.570000,42.385635,13472400
2018-08-29,48.700001,48.860001,48.400002,48.750000,42.542721,13479100
2018-08-30,48.520000,48.830002,48.090000,48.240002,42.097664,16418800
2018-08-31,47.959999,48.560001,47.919998,48.430000,42.263477,16484000
2018-09-04,48.380001,48.430000,47.560001,47.959999,41.853306,15682900
2018-09-05,47.750000,48.119999,47.470001,47.720001,41.643856,20857200
2018-09-06,47.759998,47.959999,47.209999,47.259998,41.242439,19318100
2018-09-07,46.910000,47.480000,46.360001,46.450001,40.535572,25958300
2018-09-10,46.560001,46.759998,46.230000,46.299999,40.404682,21522400
2018-09-11,46.000000,46.029999,44.889999,44.930000,39.209114,32455300
2018-09-12,44.560001,44.980000,44.060001,44.930000,39.209114,29778700
2018-09-13,45.680000,45.849998,45.110001,45.570000,39.767628,18657100
2018-09-14,45.779999,45.970001,45.349998,45.540001,39.741451,22998700
2018-09-17,45.290001,45.900002,45.189999,45.419998,39.636726,17603200
2018-09-18,45.580002,46.529999,45.410000,46.099998,40.230141,20528100
2018-09-19,46.090000,46.439999,45.889999,46.150002,40.273777,15918900
2018-09-20,46.779999,47.360001,46.520000,47.200001,41.190090,21999300
2018-09-21,47.119999,47.419998,46.369999,46.660000,40.718838,52650600
2018-09-24,46.310001,47.000000,46.150002,46.910000,40.937008,17847000
2018-09-25,46.220001,46.389999,45.799999,45.910000,40.064327,23389900
2018-09-26,46.040001,46.299999,45.580002,45.700001,39.881069,23957700
2018-09-27,45.910000,46.169998,45.730000,45.880001,40.038155,15415500
2018-09-28,45.619999,47.750000,45.459999,47.290001,41.268620,46223500
2018-10-01,46.790001,47.220001,46.200001,46.450001,40.535572,23796200
2018-10-02,47.509998,48.880001,47.320000,48.099998,41.975487,42121100
2018-10-03,48.619999,49.720001,48.560001,48.759998,42.551445,39211900
2018-10-04,48.840000,48.860001,47.619999,48.130001,42.001663,30108300
2018-10-05,48.230000,48.340000,46.660000,47.029999,41.041721,28901400
2018-10-08,46.959999,47.349998,46.520000,47.029999,41.041721,19376800
2018-10-09,47.180000,47.619999,46.540001,46.549999,40.622845,23285700
2018-10-10,46.060001,46.119999,44.799999,44.799999,39.095673,43109500
2018-10-11,45.150002,45.610001,43.730000,44.230000,38.598251,43648800
2018-10-12,45.270000,45.340000,44.230000,44.880001,39.165482,32087400
2018-10-15,44.630001,45.139999,44.439999,44.529999,38.860043,21633000
2018-10-16,44.900002,46.009998,44.830002,45.939999,40.090511,21472000
2018-10-17,46.000000,46.330002,45.540001,45.889999,40.046879,23124400
2018-10-18,45.650002,45.750000,44.830002,44.970001,39.244030,26638800
2018-10-19,45.020000,45.180000,43.860001,44.000000,38.397537,28368500
2018-10-22,44.500000,45.340000,44.099998,45.009998,39.278927,34508800
2018-10-23,44.180000,45.090000,43.910000,44.500000,38.833874,38590300
2018-10-24,44.160000,44.360001,42.360001,42.419998,37.018707,33631800
2018-10-25,43.540001,44.939999,43.279999,44.310001,38.668060,48255300
2018-10-26,45.590000,46.439999,44.700001,45.689999,39.872353,67280400
2018-10-29,46.500000,46.750000,44.439999,45.400002,39.619274,35732200
2018-10-30,45.529999,47.880001,45.459999,47.759998,41.678780,43975200
2018-10-31,48.290001,48.560001,46.830002,46.880001,40.910828,33369100
2018-11-01,46.950001,48.470001,46.860001,48.220001,42.080204,28335300
2018-11-02,48.130001,48.250000,46.750000,47.110001,41.111542,30759800
2018-11-05,47.340000,48.250000,46.919998,47.970001,41.862041,23751200
2018-11-06,47.799999,47.919998,47.029999,47.250000,41.493210,23839600
2018-11-07,47.630001,48.750000,47.590000,48.720001,42.784107,29913200
2018-11-08,48.490002,49.290001,48.459999,48.990002,43.021206,26581700
2018-11-09,48.790001,49.029999,47.869999,48.110001,42.248436,21761400
2018-11-12,47.709999,47.799999,46.599998,46.650002,40.966312,24412800
2018-11-13,46.990002,48.250000,46.990002,47.389999,41.616154,29315900
2018-11-14,47.849998,47.970001,46.889999,47.090000,41.352703,25632700
2018-11-15,47.009998,48.240002,46.720001,48.110001,42.248436,29581000
2018-11-16,47.770000,49.049999,47.689999,48.830002,42.880714,31670600
2018-11-19,48.610001,49.150002,47.779999,48.000000,42.151833,26859000
2018-11-20,47.400002,48.119999,47.090000,47.389999,41.616154,29200800
2018-11-21,47.849998,47.880001,47.020000,47.029999,41.300007,19011400
2018-11-23,46.689999,47.070000,46.520000,46.540001,40.869724,8906900
2018-11-26,47.270000,47.459999,46.700001,47.450001,41.668846,20723000
2018-11-27,46.939999,48.220001,46.590000,48.070000,42.213295,27621000
2018-11-28,47.939999,48.880001,47.650002,48.860001,42.907059,28003200
2018-11-29,48.490002,48.560001,47.630001,47.700001,41.888382,23592500
2018-11-30,47.950001,49.320000,47.560001,49.310001,43.302223,43313700
2018-12-03,50.000000,50.500000,49.529999,50.130001,44.022331,30870400
2018-12-04,49.520000,49.599998,47.680000,47.750000,41.932289,35397700
2018-12-06,46.799999,48.389999,46.520000,48.369999,42.476749,31661700
2018-12-07,47.939999,48.060001,46.230000,46.240002,40.606266,34016400
2018-12-10,46.279999,47.459999,46.009998,47.209999,41.458080,23289000
2018-12-11,47.900002,48.590000,47.130001,47.380001,41.607372,23851000
2018-12-12,48.580002,48.639999,47.410000,47.830002,42.002544,31305000
2018-12-13,48.259998,48.580002,47.860001,48.290001,42.406506,19526000
2018-12-14,47.889999,48.759998,47.849998,47.860001,42.028893,26372100
2018-12-17,47.860001,48.410000,46.660000,47.080002,41.343914,26598700
2018-12-18,47.470001,48.450001,47.360001,47.740002,41.923508,29014300
2018-12-19,47.490002,47.730000,45.380001,45.570000,40.017895,39717600
2018-12-20,45.410000,46.310001,45.009998,45.540001,39.991554,37750900
2018-12-21,45.750000,46.650002,44.799999,44.840000,39.376835,52768300
2018-12-24,44.630001,45.169998,43.540001,43.590000,38.279137,19241600
2018-12-26,44.000000,46.200001,43.509998,46.189999,40.562359,28677600
2018-12-27,45.619999,46.380001,44.669998,46.360001,40.711647,29970700
2018-12-28,46.509998,47.740002,46.299999,46.750000,41.054123,24758700
2018-12-31,47.090000,47.480000,46.549999,46.930000,41.212196,20490400
2019-01-02,45.959999,47.470001,45.770000,47.080002,41.343914,18774600
2019-01-03,46.150002,46.279999,44.389999,44.490002,39.069481,32267300
2019-01-04,45.840000,47.570000,45.540001,47.220001,41.466869,35447300
2019-01-07,47.099998,48.000000,46.750000,47.439999,41.660065,22736800
2019-01-08,47.799999,48.029999,46.779999,47.740002,41.923508,22749200
2019-01-09,47.959999,48.570000,47.779999,48.009998,42.160610,22554500
2019-01-10,47.750000,48.650002,47.410000,48.560001,42.643604,27202600
2019-01-11,48.099998,49.290001,48.049999,48.930000,42.968525,21751300
2019-01-14,48.459999,48.830002,48.299999,48.349998,42.459190,19193900
2019-01-15,48.709999,49.130001,48.439999,48.599998,42.678738,22480800
2019-01-16,48.599998,48.889999,48.080002,48.130001,42.265995,19057700
2019-01-17,48.000000,48.840000,47.910000,48.470001,42.564560,17448700
2019-01-18,49.110001,49.380001,48.689999,49.189999,43.196846,29874600
2019-01-22,48.959999,48.980000,47.869999,48.270000,42.388939,25940700
2019-01-23,48.410000,48.799999,47.520000,47.939999,42.099144,18960700
2019-01-24,48.700001,50.040001,48.599998,49.759998,43.697395,50578300
2019-01-25,46.849998,47.430000,45.750000,47.040001,41.308788,86455700
2019-01-28,46.130001,46.730000,46.049999,46.709999,41.019001,35928700
2019-01-29,46.779999,46.970001,46.330002,46.540001,40.869724,20988300
2019-01-30,46.680000,47.680000,46.450001,47.540001,41.747875,26931700
2019-01-31,46.700001,47.180000,46.099998,47.119999,41.379051,43051300
2019-02-01,47.060001,49.049999,47.009998,48.730000,42.792885,37442900
2019-02-04,48.619999,49.240002,48.240002,49.220001,43.223186,20905000
2019-02-05,49.180000,50.720001,49.180000,50.009998,43.916935,31641600
2019-02-06,49.950001,50.639999,49.820000,49.900002,44.098103,21647800
2019-02-07,49.500000,49.849998,48.680000,49.230000,43.505997,27825900
2019-02-08,48.770000,49.020000,48.009998,48.840000,43.161350,18851200
2019-02-11,49.020000,49.320000,48.580002,48.770000,43.099491,18004100
2019-02-12,49.360001,50.139999,49.270000,50.009998,44.195313,18050100
2019-02-13,50.130001,50.810001,50.000000,50.470001,44.601833,17712800
2019-02-14,50.410000,51.040001,50.349998,50.810001,44.902298,17545400
2019-02-15,51.250000,51.669998,51.090000,51.660000,45.653461,22520400
2019-02-19,51.349998,51.709999,51.340000,51.400002,45.423691,15611800
2019-02-20,51.630001,51.730000,51.060001,51.389999,45.414856,21607700
2019-02-21,51.320000,51.840000,51.209999,51.410000,45.432533,16162100
2019-02-22,52.700001,52.980000,52.060001,52.490002,46.386959,31934100
2019-02-25,53.060001,53.610001,52.860001,53.099998,46.926044,20711800
2019-02-26,53.009998,53.369999,52.910000,53.230000,47.040924,16082200
2019-02-27,52.759998,53.380001,52.509998,53.240002,47.049763,17590300
2019-02-28,52.919998,53.180000,52.810001,52.959999,46.802315,18388800
2019-03-01,53.439999,53.680000,52.889999,53.299999,47.102787,18359300
2019-03-04,53.750000,54.099998,53.209999,53.939999,47.668362,21706100
2019-03-05,53.849998,53.990002,53.110001,53.680000,47.438606,21057700
2019-03-06,53.630001,53.650002,52.939999,52.950001,46.793480,14740500
2019-03-07,52.770000,52.990002,52.360001,52.599998,46.484177,17803000
2019-03-08,51.970001,52.560001,51.700001,52.480000,46.378128,16793900
2019-03-11,52.880001,53.650002,52.570000,53.349998,47.146973,18963000
2019-03-12,53.340000,53.959999,53.180000,53.570000,47.341396,20782100
2019-03-13,54.000000,54.570000,53.650002,54.369999,48.048370,25522300
2019-03-14,54.299999,54.450001,53.330002,53.439999,47.226505,26647100
2019-03-15,53.680000,54.689999,53.680000,54.330002,48.013027,46512500
2019-03-18,54.419998,54.509998,53.869999,54.099998,47.809769,16274000
2019-03-19,54.470001,54.650002,54.000000,54.169998,47.871620,18274800
2019-03-20,54.060001,54.400002,53.610001,53.820000,47.562317,24325300
2019-03-21,53.919998,54.990002,53.840000,54.639999,48.286972,19127200
2019-03-22,54.400002,54.619999,53.209999,53.259998,47.067429,21438400
2019-03-25,52.970001,53.549999,52.380001,52.779999,46.643246,16971400
2019-03-26,53.320000,53.770000,53.040001,53.439999,47.226505,17724300
2019-03-27,53.590000,53.860001,52.939999,53.160000,46.979057,19656000
2019-03-28,53.250000,53.439999,52.770000,53.110001,46.934872,13607900
2019-03-29,53.799999,54.040001,53.480000,53.700001,47.456276,18736100
2019-04-01,54.340000,54.570000,54.099998,54.509998,48.172089,17830400
2019-04-02,54.529999,54.799999,54.230000,54.360001,48.039539,13704500
2019-04-03,55.029999,55.990002,54.889999,55.480000,49.029320,24552800
2019-04-04,55.270000,56.139999,55.270000,55.919998,49.418148,16520500
2019-04-05,55.750000,55.950001,54.869999,55.599998,49.135361,19268400
2019-04-08,55.279999,55.740002,55.200001,55.680000,49.206062,11758800
2019-04-09,55.349998,55.430000,54.900002,55.320000,48.887913,13339700
2019-04-10,55.320000,55.860001,55.320000,55.750000,49.267921,13084000
2019-04-11,55.759998,56.070000,55.630001,55.799999,49.312099,10845800
2019-04-12,56.209999,56.490002,55.840000,56.419998,49.860016,12910200
2019-04-15,56.459999,56.560001,55.919998,56.279999,49.736294,11676900
2019-04-16,56.660000,57.470001,56.070000,56.709999,50.116299,30301900
2019-04-17,58.439999,59.590000,58.119999,58.560001,51.751202,38788400
2019-04-18,58.709999,58.880001,58.119999,58.490002,51.689339,20464200
2019-04-22,58.150002,58.830002,57.880001,58.820000,51.980965,12327500
2019-04-23,58.889999,58.980000,58.500000,58.779999,51.945621,17739900
2019-04-24,58.520000,59.290001,58.139999,58.720001,51.892605,17723700
2019-04-25,58.299999,58.380001,57.230000,57.610001,50.911663,27949900
2019-04-26,52.740002,53.090000,51.520000,52.430000,46.333946,72364500
2019-04-29,52.169998,52.430000,51.000000,51.110001,45.167419,42142300
2019-04-30,51.000000,51.430000,50.869999,51.040001,45.105556,27130900
2019-05-01,51.099998,51.599998,50.740002,50.759998,44.858109,20467600
2019-05-02,50.799999,51.330002,50.119999,50.549999,44.672527,22655400
2019-05-03,51.080002,51.820000,50.730000,51.750000,45.733006,25656600
2019-05-06,50.250000,51.279999,50.189999,51.220001,45.541836,26245200
2019-05-07,50.599998,50.880001,49.930000,50.480000,44.883869,29713400
2019-05-08,50.200001,50.790001,49.070000,49.240002,43.781338,36812400
2019-05-09,47.900002,48.290001,46.049999,46.619999,41.451782,59642200
2019-05-10,46.439999,46.799999,45.099998,46.200001,41.078346,42522800
2019-05-13,45.330002,45.639999,44.700001,44.759998,39.797977,39091900
2019-05-14,45.180000,45.490002,44.869999,45.169998,40.162533,24706500
2019-05-15,44.919998,45.750000,44.759998,45.619999,40.562641,23407900
2019-05-16,45.470001,45.950001,45.419998,45.529999,40.482616,19954700
2019-05-17,45.180000,45.730000,44.759998,44.889999,39.913563,22500400
2019-05-20,44.000000,44.520000,43.450001,43.560001,38.731014,28675000
2019-05-21,44.340000,44.779999,44.180000,44.459999,39.531242,25543400
2019-05-22,44.150002,44.459999,43.849998,44.000000,39.122231,16932500
2019-05-23,43.369999,44.740002,42.860001,44.529999,39.593472,35783900
2019-05-24,44.590000,45.049999,44.490002,44.570000,39.629047,27168100
2019-05-28,44.660000,44.689999,43.299999,43.570000,38.739906,34779900
2019-05-29,43.349998,44.529999,43.330002,44.230000,39.326740,28450300
2019-05-30,44.299999,45.029999,44.230000,44.730000,39.771309,21618900
2019-05-31,44.180000,44.970001,43.930000,44.040001,39.157806,25532500
2019-06-03,44.250000,44.590000,43.200001,43.459999,38.642094,31155700
2019-06-04,44.160000,44.860001,43.770000,44.790001,39.824657,28094900
2019-06-05,45.110001,45.180000,44.189999,44.549999,39.611263,20802000
2019-06-06,44.750000,45.169998,44.509998,45.099998,40.100288,19076200
2019-06-07,45.250000,46.119999,45.099998,46.029999,40.927189,24370300
2019-06-10,46.230000,47.189999,46.200001,46.799999,41.611824,20806100
2019-06-11,47.259998,47.320000,46.520000,46.849998,41.656288,18415500
2019-06-12,46.669998,46.669998,46.250000,46.320000,41.185036,15900600
2019-06-13,46.599998,46.959999,46.529999,46.700001,41.522911,12267600
2019-06-14,45.830002,46.419998,45.549999,46.189999,41.069454,15381100
2019-06-17,46.139999,46.529999,45.799999,46.130001,41.016106,12643300
2019-06-18,46.750000,48.000000,46.599998,47.369999,42.118637,25732300
2019-06-19,47.480000,47.580002,47.000000,47.070000,41.851898,17436400
2019-06-20,47.869999,48.049999,46.869999,47.189999,41.958603,20126800
2019-06-21,46.950001,47.730000,46.799999,47.459999,42.198658,31096300
2019-06-24,47.400002,47.849998,47.169998,47.630001,42.349823,14479900
2019-06-25,47.560001,47.680000,46.799999,46.849998,41.656288,16665600
2019-06-26,47.650002,48.480000,47.560001,48.189999,42.847736,21886300
2019-06-27,48.150002,48.419998,47.240002,47.459999,42.198658,23062900
2019-06-28,47.770000,48.200001,47.680000,47.869999,42.563210,26646200
2019-07-01,49.290001,49.450001,47.750000,48.049999,42.723263,27423300
2019-07-02,47.910000,48.220001,47.689999,48.119999,42.785500,15381600
2019-07-03,48.180000,48.560001,48.000000,48.520000,43.141159,10739100
2019-07-05,48.029999,48.180000,47.439999,48.080002,42.749939,14339200
2019-07-08,47.619999,47.950001,47.070000,47.820000,42.518757,16564300
2019-07-09,47.360001,47.799999,47.130001,47.750000,42.456512,17853200
2019-07-10,47.919998,48.610001,47.900002,48.209999,42.865520,16032300
2019-07-11,48.560001,48.779999,48.310001,48.599998,43.212276,16615100
2019-07-12,49.000000,49.930000,48.810001,49.919998,44.385956,20148700
2019-07-15,50.000000,50.250000,49.770000,50.119999,44.563782,14345100
2019-07-16,49.910000,50.000000,48.959999,49.169998,43.719090,17131400
2019-07-17,49.500000,49.700001,49.240002,49.389999,43.914715,11928600
2019-07-18,49.279999,49.990002,48.889999,49.939999,44.403732,15671600
2019-07-19,49.959999,50.660000,49.910000,50.270000,44.697155,29141100
2019-07-22,50.009998,51.520000,49.889999,51.349998,45.657413,21688000
2019-07-23,52.000000,52.000000,51.299999,51.750000,46.013077,18413500
2019-07-24,51.980000,52.970001,51.799999,52.919998,47.053375,20896400
2019-07-25,52.509998,52.599998,51.880001,52.160000,46.377632,27765400
2019-07-26,52.689999,53.500000,51.529999,51.590000,45.870819,36401500
2019-07-29,51.529999,52.560001,50.779999,52.509998,46.688828,21897500
2019-07-30,51.709999,52.310001,51.560001,51.700001,45.968620,16487700
2019-07-31,51.509998,51.720001,50.049999,50.549999,44.946114,24169800
2019-08-01,50.520000,51.889999,49.470001,49.500000,44.012512,34020800
2019-08-02,49.090000,49.360001,48.500000,48.680000,43.283417,27881600
2019-08-05,47.759998,47.959999,46.570000,46.970001,41.762985,38936600
2019-08-06,47.150002,47.560001,46.770000,46.959999,42.036007,26119600
2019-08-07,46.299999,46.880001,45.970001,46.730000,41.830120,29440400
2019-08-08,46.160000,47.369999,45.910000,47.169998,42.223991,30643700
2019-08-09,46.939999,47.000000,45.779999,45.980000,41.158768,24975500
2019-08-12,45.759998,46.070000,45.439999,45.599998,40.818600,18494300
2019-08-13,45.490002,47.049999,45.360001,46.840000,41.928589,28959500
2019-08-14,46.060001,46.630001,45.650002,45.869999,41.060295,25650200
2019-08-15,46.099998,46.180000,45.439999,45.700001,40.908123,21896000
2019-08-16,46.340000,46.680000,46.060001,46.500000,41.624245,22701800
2019-08-19,47.459999,47.599998,47.040001,47.230000,42.277691,21403600
2019-08-20,47.029999,47.119999,46.459999,46.599998,41.713745,23113300
2019-08-21,47.110001,47.290001,46.889999,47.150002,42.206081,15915000
2019-08-22,47.279999,47.430000,46.689999,46.779999,41.874874,19783000
2019-08-23,46.349998,46.630001,44.799999,44.959999,40.245705,32814000
2019-08-26,45.820000,45.820000,45.250000,45.560001,40.782806,22080500
2019-08-27,45.869999,46.119999,45.500000,45.790001,40.988689,16925500
2019-08-28,45.700001,45.910000,45.369999,45.790001,40.988689,14888800
2019-08-29,46.459999,47.220001,46.400002,46.869999,41.955437,17803800
2019-08-30,47.240002,47.790001,47.160000,47.410000,42.438820,16922600
2019-09-03,47.119999,47.220001,46.500000,46.980000,42.053909,15003800
2019-09-04,47.560001,48.950001,47.540001,48.919998,43.790485,23450700
2019-09-05,49.930000,51.169998,49.869999,50.099998,44.846756,30014200
2019-09-06,50.250000,50.990002,50.070000,50.919998,45.580772,17067900
2019-09-09,51.060001,52.029999,51.020000,51.590000,46.180519,20749700
2019-09-10,51.330002,51.840000,50.830002,51.820000,46.386406,18532000
2019-09-11,51.599998,52.790001,51.380001,52.790001,47.254692,18968900
2019-09-12,53.000000,53.330002,52.070000,53.009998,47.451630,23308700
2019-09-13,52.759998,53.000000,52.230000,52.540001,47.030910,18010800
2019-09-16,51.900002,52.290001,51.700001,52.200001,46.726566,13354600
2019-09-17,52.049999,52.139999,51.349998,51.950001,46.502773,19641100
2019-09-18,52.130001,52.130001,51.160000,51.740002,46.314793,14906800
2019-09-19,51.700001,51.990002,51.500000,51.570000,46.162628,11428400
2019-09-20,51.599998,51.880001,50.560001,50.720001,45.401752,37067900
2019-09-23,50.830002,51.230000,50.389999,50.900002,45.562881,18916600
2019-09-24,51.099998,51.180000,49.639999,49.820000,44.596115,28197400
2019-09-25,49.750000,51.209999,49.419998,51.020000,45.670292,19486700
2019-09-26,50.980000,51.150002,50.340000,50.919998,45.580772,11351800
2019-09-27,50.630001,51.220001,50.340000,50.779999,45.455463,14845700
2019-09-30,51.189999,51.599998,50.939999,51.529999,46.126820,13652100
2019-10-01,51.970001,52.240002,50.430000,50.759998,45.437557,18413100
2019-10-02,50.310001,50.369999,48.980000,49.389999,44.211212,20078700
2019-10-03,49.500000,50.070000,48.529999,50.029999,44.784096,16320100
2019-10-04,50.349998,50.970001,50.029999,50.919998,45.580772,12644900
2019-10-07,50.700001,51.230000,50.560001,50.619999,45.312233,12081400
2019-10-08,50.160000,50.480000,49.610001,49.730000,44.515553,17409100
2019-10-09,50.470001,50.790001,50.150002,50.480000,45.186920,11834900
2019-10-10,50.410000,51.779999,50.400002,51.110001,45.750854,13907900
2019-10-11,52.000000,52.790001,51.820000,52.090000,46.628098,24072500
2019-10-14,51.900002,51.950001,51.439999,51.639999,46.225277,15016800
2019-10-15,51.930000,53.070000,51.830002,52.650002,47.129383,18878100
2019-10-16,52.349998,52.560001,52.119999,52.450001,46.950352,14769300
2019-10-17,52.639999,52.840000,51.380001,51.860001,46.422215,16533900
2019-10-18,51.750000,51.820000,51.029999,51.360001,45.974648,16974100
2019-10-21,51.520000,52.169998,51.340000,52.130001,46.663902,12189000
2019-10-22,51.900002,52.320000,51.889999,52.009998,46.556480,13114300
2019-10-23,51.369999,51.959999,51.200001,51.720001,46.296894,15887500
2019-10-24,52.090000,52.430000,51.430000,52.230000,46.753410,23413000
2019-10-25,54.189999,56.610001,53.919998,56.459999,50.539883,59767700
2019-10-28,56.380001,56.810001,56.060001,56.759998,50.808418,32307500
2019-10-29,56.369999,57.240002,56.240002,56.340000,50.432468,18155800
2019-10-30,56.320000,56.630001,55.619999,56.599998,50.665199,15248000
2019-10-31,56.330002,56.599998,55.619999,56.529999,50.602543,19249700
2019-11-01,55.939999,56.650002,55.619999,56.509998,50.584641,17953500
2019-11-04,56.930000,57.799999,56.849998,57.610001,51.569298,19068000
2019-11-05,57.470001,58.349998,57.209999,57.549999,51.515583,20865400
2019-11-06,57.490002,57.709999,56.980000,57.599998,51.844112,17721000
2019-11-07,58.000000,58.549999,57.860001,58.049999,52.249146,16962800
2019-11-08,57.849998,58.299999,57.310001,58.270000,52.447159,11888900
2019-11-11,57.970001,58.500000,57.900002,58.349998,52.519165,11228900
2019-11-12,58.400002,58.799999,58.029999,58.200001,52.384155,11952500
2019-11-13,57.869999,57.970001,57.349998,57.889999,52.105133,15332700
2019-11-14,57.610001,58.040001,57.570000,57.810001,52.033127,12119000
2019-11-15,58.169998,58.700001,57.619999,57.959999,52.168133,16112100
2019-11-18,57.700001,58.480000,57.570000,58.250000,52.429161,16097500
2019-11-19,58.480000,58.650002,57.750000,58.349998,52.519165,17061900
2019-11-20,58.259998,58.360001,57.369999,57.900002,52.114140,18542300
2019-11-21,57.490002,58.299999,57.410000,58.220001,52.402157,16139000
2019-11-22,58.340000,58.650002,57.490002,57.610001,51.853107,15690200
2019-11-25,58.000000,58.840000,58.000000,58.810001,52.933208,15011700
2019-11-26,58.950001,59.130001,58.450001,58.900002,53.014214,22338700
2019-11-27,58.529999,58.590000,57.910000,58.509998,52.663177,18184200
2019-11-29,58.150002,58.299999,57.790001,58.049999,52.249146,9481100
2019-12-02,58.549999,58.689999,57.470001,57.660000,51.898121,19154500
2019-12-03,56.860001,56.860001,55.750000,56.070000,50.467010,25737400
2019-12-04,56.660000,56.660000,55.860001,56.020000,50.421997,18881400
2019-12-05,56.410000,56.410000,55.759998,56.080002,50.476009,17673700
2019-12-06,56.660000,56.990002,56.419998,56.810001,51.133053,16476800
2019-12-09,56.540001,56.959999,56.500000,56.529999,50.881035,14298600
2019-12-10,56.709999,56.830002,56.439999,56.590000,50.935036,16157900
2019-12-11,56.910000,57.169998,56.580002,57.070000,51.367065,20051100
2019-12-12,56.750000,58.049999,56.610001,57.549999,51.799110,27883300
2019-12-13,57.549999,58.340000,57.380001,57.790001,52.015133,22795200
2019-12-16,58.209999,58.570000,57.650002,57.700001,51.934124,19131200
2019-12-17,58.000000,58.099998,57.130001,57.299999,51.574089,21653100
2019-12-18,57.389999,57.459999,56.939999,57.169998,51.457077,28261000
2019-12-19,57.169998,57.990002,56.970001,57.959999,52.168133,18865100
2019-12-20,58.320000,59.049999,57.889999,58.950001,53.059212,49953000
2019-12-23,59.060001,59.779999,59.040001,59.230000,53.311234,23593000
2019-12-24,59.250000,59.480000,59.160000,59.410000,53.473240,6313200
2019-12-26,59.410000,59.849998,59.349998,59.820000,53.842274,11480300
2019-12-27,59.910000,60.480000,59.900002,60.080002,54.076286,14085800
2019-12-30,59.990002,60.049999,59.380001,59.619999,53.662247,12750500
2019-12-31,59.619999,59.930000,59.360001,59.849998,53.869274,14432900
2020-01-02,60.240002,60.970001,60.220001,60.840000,54.760353,18056000
2020-01-03,59.810001,60.700001,59.810001,60.099998,54.094296,15293900
2020-01-06,59.590000,60.200001,59.330002,59.930000,53.941280,17755200
2020-01-07,59.779999,59.799999,58.889999,58.930000,53.041210,21876100
2020-01-08,58.889999,59.320000,58.520000,58.970001,53.077213,23133500
2020-01-09,59.049999,59.509998,58.830002,59.299999,53.374241,18813300
2020-01-10,59.570000,60.080002,58.869999,58.939999,53.050217,15200600
2020-01-13,59.169998,59.779999,59.080002,59.590000,53.635262,16453300
2020-01-14,59.490002,59.740002,59.189999,59.430000,53.491245,17051200
2020-01-15,59.299999,59.650002,58.750000,58.939999,53.050217,18498800
2020-01-16,59.259998,59.840000,59.070000,59.660000,53.698261,21365500
2020-01-17,59.980000,60.000000,59.240002,59.599998,53.644253,21803400
2020-01-21,59.810001,61.250000,59.790001,60.549999,54.499329,28358500
2020-01-22,61.040001,62.849998,60.970001,62.730000,56.461479,29475100
2020-01-23,62.860001,63.709999,62.810001,63.320000,56.992527,42778700
2020-01-24,66.570000,69.290001,66.459999,68.470001,61.627892,84711000
2020-01-27,66.720001,67.419998,65.599998,65.690002,59.125687,30764000
2020-01-28,66.500000,67.580002,65.940002,67.309998,60.583809,30915400
2020-01-29,67.629997,68.059998,66.169998,66.330002,59.701736,18055800
2020-01-30,65.639999,66.500000,64.930000,66.470001,59.827751,18522400
2020-01-31,65.800003,65.980003,63.669998,63.930000,57.541565,25268400
2020-02-03,64.459999,65.040001,64.300003,64.419998,57.982597,16646600
2020-02-04,65.769997,66.059998,64.919998,65.459999,58.918678,20970800
2020-02-05,66.690002,67.599998,66.129997,67.339996,60.610806,23401400
2020-02-06,67.300003,67.400002,66.769997,67.089996,60.683182,17408000
2020-02-07,66.860001,67.300003,66.010002,66.019997,59.715351,18134600
2020-02-10,65.559998,66.400002,65.440002,66.389999,60.050022,22299300
2020-02-11,66.830002,67.709999,66.570000,67.410004,60.972614,17975600
2020-02-12,67.599998,68.089996,67.309998,67.459999,61.017841,15586600
2020-02-13,66.989998,67.650002,66.739998,67.440002,60.999744,11602700
2020-02-14,67.519997,67.860001,66.820000,67.269997,60.845978,13405500
2020-02-18,66.660004,66.690002,65.879997,66.139999,59.823898,12758400
2020-02-19,66.389999,67.199997,66.180000,67.110001,60.701263,13551200
2020-02-20,67.040001,67.290001,64.559998,65.449997,59.199787,26452600
2020-02-21,65.180000,65.250000,64.040001,64.339996,58.195782,20775900
2020-02-24,61.610001,62.770000,61.320000,61.759998,55.862167,26903100
2020-02-25,61.990002,62.279999,59.459999,59.730000,54.026020,34495700
2020-02-26,60.110001,60.820000,59.270000,59.650002,53.953667,26190100
2020-02-27,57.930000,58.509998,55.799999,55.830002,50.498463,42226900
2020-02-28,54.299999,56.380001,53.599998,55.520000,50.218060,60721700
2020-03-02,55.790001,58.220001,54.520000,58.180000,52.624043,43140300
2020-03-03,58.029999,59.020000,55.400002,55.970001,50.625088,49740300
2020-03-04,57.009998,58.709999,56.160000,58.680000,53.076294,29223100
2020-03-05,57.060001,58.660000,56.610001,56.959999,51.520546,29099200
2020-03-06,55.180000,56.009998,54.540001,55.770000,50.444176,36259200
2020-03-09,51.919998,52.709999,50.000000,50.849998,45.994022,56197000
2020-03-10,52.759998,54.000000,50.430000,53.980000,48.825123,36569000
2020-03-11,52.389999,53.540001,51.009998,51.660000,46.726673,38563500
2020-03-12,47.990002,50.090000,45.369999,45.540001,41.191116,50661700
2020-03-13,48.259998,55.000000,47.740002,54.430000,49.232147,48805100
2020-03-16,47.509998,52.250000,43.630001,44.610001,40.349918,53878900
2020-03-17,45.759998,51.630001,45.200001,50.080002,45.297562,52085200
2020-03-18,46.709999,50.049999,45.200001,47.610001,43.063431,49309900
2020-03-19,47.840000,49.230000,45.160000,45.939999,41.552917,44538000
2020-03-20,46.509998,49.419998,45.470001,45.830002,41.453419,52344000
2020-03-23,46.020000,50.490002,45.910000,49.580002,44.845303,46698500
2020-03-24,53.139999,54.639999,51.349998,52.400002,47.396011,50019800
2020-03-25,52.480000,53.790001,49.910000,51.259998,46.364868,41106100
2020-03-26,51.740002,55.950001,51.660000,55.540001,50.236149,41459800
2020-03-27,53.419998,54.639999,52.070000,52.369999,47.368874,31633500
2020-03-30,52.990002,56.099998,52.830002,55.490002,50.190922,31628600
2020-03-31,55.060001,55.799999,53.220001,54.119999,48.951752,48074700
2020-04-01,52.500000,54.689999,51.430000,51.880001,46.925663,29586600
2020-04-02,51.290001,54.560001,51.220001,54.349998,49.159790,27810000
2020-04-03,53.849998,55.130001,52.730000,54.130001,48.960796,23906100
2020-04-06,56.630001,58.770000,56.119999,58.430000,52.850174,32323400
2020-04-07,59.939999,61.490002,58.209999,58.400002,52.823029,41410000
2020-04-08,58.990002,59.509998,57.910000,58.980000,53.347641,26719500
2020-04-09,59.360001,59.720001,56.060001,57.139999,51.683357,40499700
2020-04-13,56.570000,58.770000,56.570000,58.700001,53.094383,23251900
2020-04-14,60.040001,60.900002,59.509998,60.660000,54.867214,25674000
2020-04-15,59.740002,59.830002,58.389999,58.869999,53.248150,22841600
2020-04-16,59.610001,60.959999,58.810001,60.790001,54.984802,24433500
2020-04-17,62.020000,62.130001,59.830002,60.360001,54.595867,27385600
2020-04-20,59.279999,60.040001,58.889999,59.180000,53.528542,26420300
2020-04-21,58.110001,58.599998,55.930000,56.360001,50.977844,25248000
2020-04-22,58.270000,60.500000,57.810001,60.099998,54.360687,23350400
2020-04-23,59.669998,60.099998,58.810001,59.040001,53.401917,35092000
2020-04-24,56.200001,59.400002,56.099998,59.259998,53.600914,50187000
2020-04-27,59.720001,59.830002,58.389999,59.470001,53.790852,25902200
2020-04-28,59.990002,60.220001,58.259998,58.750000,53.139610,28784700
2020-04-29,59.439999,62.029999,59.320000,61.799999,55.898346,30451500
2020-04-30,61.369999,61.540001,59.750000,59.980000,54.252144,26279900
2020-05-01,58.830002,59.320000,57.310001,57.470001,51.981842,21194800
2020-05-04,57.119999,58.070000,56.310001,57.990002,52.452187,18957200
2020-05-05,58.790001,59.299999,58.349998,58.750000,53.139610,17252100
2020-05-06,59.040001,59.950001,58.939999,59.180000,53.830910,17848700
2020-05-07,59.930000,60.099998,58.919998,59.169998,53.821812,14733500
2020-05-08,59.669998,59.779999,59.049999,59.669998,54.276627,20384500
2020-05-11,59.740002,60.840000,59.709999,60.130001,54.695049,18684400
2020-05-12,60.220001,60.639999,58.259998,58.389999,53.112320,16754900
2020-05-13,58.450001,59.230000,56.900002,57.740002,52.521069,21065000
2020-05-14,57.320000,59.150002,56.099998,59.080002,53.739960,21569400
2020-05-15,57.400002,58.369999,56.959999,58.279999,53.012260,21373300
2020-05-18,59.740002,60.279999,59.360001,59.919998,54.504021,20428700
2020-05-19,60.130001,61.770000,59.849998,60.290001,54.840584,21865000
2020-05-20,61.160000,63.490002,61.020000,63.099998,57.396599,30584000
2020-05-21,63.099998,63.799999,61.820000,61.980000,56.377827,20987700
2020-05-22,61.980000,62.320000,61.419998,62.259998,56.632523,14103000
2020-05-26,63.680000,64.139999,62.119999,62.340000,56.705292,20933600
2020-05-27,62.320000,63.590000,61.070000,63.560001,57.815022,19886300
2020-05-28,63.000000,63.450001,61.490002,61.700001,56.123138,17253500
2020-05-29,61.900002,63.660000,61.619999,62.930000,57.241959,33393900
2020-06-01,62.490002,62.660000,61.660000,61.860001,56.268681,14317700
2020-06-02,61.700001,62.169998,60.830002,62.119999,56.505173,20702400
2020-06-03,62.450001,62.540001,61.529999,61.930000,56.332344,16737300
2020-06-04,61.740002,63.470001,61.340000,62.970001,57.278343,22010100
2020-06-05,63.360001,65.110001,63.160000,64.339996,58.524513,26813100
2020-06-08,63.970001,64.150002,62.939999,63.669998,57.915077,21546200
2020-06-09,62.990002,63.709999,62.900002,63.040001,57.342026,23594100
2020-06-10,62.790001,64.290001,62.750000,63.869999,58.097000,21367800
2020-06-11,63.070000,63.299999,59.520000,59.700001,54.303909,26998200
2020-06-12,60.110001,60.959999,58.119999,59.330002,53.967358,30419800
2020-06-15,59.330002,60.360001,58.580002,60.099998,54.667755,29651700
2020-06-16,61.490002,61.650002,59.490002,60.400002,54.940647,23226600
2020-06-17,60.740002,61.279999,60.060001,60.490002,55.022503,20454800
2020-06-18,60.349998,60.509998,59.320000,60.080002,54.649570,24899700
2020-06-19,60.650002,60.889999,59.099998,59.619999,54.231144,60336100
2020-06-22,59.730000,60.549999,58.830002,60.090000,54.658657,22846000
2020-06-23,60.189999,60.470001,59.860001,59.919998,54.504021,22809600
2020-06-24,59.639999,59.810001,58.669998,59.090000,53.749050,27764500
2020-06-25,58.980000,59.090000,57.480000,58.509998,53.221474,21906900
2020-06-26,58.490002,58.730000,57.070000,57.500000,52.302761,38477500
2020-06-29,57.470001,58.349998,56.759998,58.270000,53.003170,22150300
2020-06-30,58.709999,59.980000,58.540001,59.830002,54.422169,31542100
2020-07-01,59.910000,60.029999,58.759998,58.810001,53.494366,14748100
2020-07-02,59.189999,59.810001,58.970001,59.130001,53.785435,15578600
2020-07-06,58.720001,59.619999,58.599998,59.540001,54.158379,20536700
2020-07-07,59.070000,59.570000,58.139999,58.310001,53.039551,15996500
2020-07-08,58.450001,58.700001,57.930000,58.610001,53.312435,13277900
2020-07-09,58.200001,58.750000,57.700001,58.419998,53.139606,20683700
2020-07-10,57.950001,59.689999,57.830002,59.529999,54.149273,17742300
2020-07-13,59.840000,60.619999,58.389999,58.580002,53.285149,19082900
2020-07-14,57.869999,59.250000,57.349998,58.980000,53.648991,24190900
2020-07-15,59.029999,59.340000,58.419998,59.029999,53.694469,19986300
2020-07-16,58.540001,59.360001,58.400002,59.139999,53.794533,12425900
2020-07-17,59.419998,60.459999,59.279999,60.000000,54.576801,16322800
2020-07-20,60.080002,61.380001,59.340000,61.150002,55.622849,16868700
2020-07-21,61.520000,61.930000,60.439999,60.700001,55.213531,19803700
2020-07-22,61.310001,61.770000,60.619999,61.049999,55.531887,18959900
2020-07-23,61.259998,61.740002,59.980000,60.400002,54.940647,43518600
2020-07-24,52.150002,52.180000,49.500000,50.590000,46.017334,182269900
2020-07-27,51.029999,51.139999,49.470001,49.570000,45.089535,107526500
2020-07-28,49.480000,50.230000,49.139999,49.240002,44.789360,62362600
2020-07-29,49.490002,49.500000,47.900002,48.070000,43.725117,60500800
2020-07-30,47.830002,48.500000,47.590000,47.990002,43.652340,39735200
2020-07-31,48.130001,48.320000,46.970001,47.730000,43.415844,46536000
2020-08-03,48.270000,48.630001,47.740002,48.299999,43.934330,31767100
2020-08-04,48.599998,49.139999,48.500000,49.130001,44.689301,29045800
2020-08-05,49.720001,49.720001,48.660000,48.919998,44.498276,29438600
2020-08-06,48.790001,48.820000,48.099998,48.570000,44.479965,23795500
2020-08-07,48.529999,48.650002,47.700001,48.029999,43.985439,36765200
2020-08-10,48.200001,49.389999,48.060001,49.220001,45.075226,37442600
2020-08-11,49.630001,49.730000,48.060001,48.189999,44.131969,35348100
2020-08-12,48.669998,49.259998,48.240002,49.189999,45.047752,30659800
2020-08-13,49.259998,49.330002,48.389999,48.560001,44.470806,24774500
2020-08-14,48.730000,49.209999,48.650002,48.889999,44.773022,22321200
2020-08-17,49.110001,49.310001,48.730000,48.930000,44.809650,20018300
2020-08-18,49.259998,49.570000,48.619999,48.650002,44.553234,19251400
2020-08-19,48.790001,48.980000,48.250000,48.330002,44.260178,27775000
2020-08-20,49.810001,50.200001,49.000000,49.169998,45.029446,55081300
2020-08-21,49.020000,49.310001,48.650002,49.279999,45.130177,34621500
2020-08-24,49.259998,49.400002,48.820000,49.139999,45.001965,36295300
2020-08-25,49.349998,49.880001,49.209999,49.430000,45.267544,38384300
2020-08-26,49.389999,49.669998,49.230000,49.549999,45.377438,28616600
2020-08-27,49.790001,49.930000,49.169998,49.400002,45.240074,24420600
2020-08-28,49.570000,50.799999,49.459999,50.430000,46.183334,35384700
2020-08-31,51.000000,51.500000,50.320000,50.950001,46.659550,46114100
2020-09-01,50.910000,51.000000,50.220001,50.790001,46.513020,30472800
2020-09-02,51.209999,52.680000,51.090000,52.250000,47.850075,53000700
2020-09-03,52.500000,52.619999,50.139999,50.389999,46.146706,47394300
2020-09-04,50.529999,51.230000,49.490002,50.080002,45.862812,43318400
2020-09-08,49.259998,49.900002,48.849998,48.910000,44.791336,39752700
2020-09-09,49.529999,49.970001,49.040001,49.619999,45.441544,33437300
2020-09-10,50.000000,50.090000,48.709999,48.959999,44.837120,32649100
2020-09-11,49.259998,50.049999,48.950001,49.279999,45.130177,29333600
2020-09-14,48.849998,49.720001,48.849998,49.410000,45.249229,27212500
2020-09-15,49.790001,50.599998,49.730000,50.000000,45.789551,27598300
2020-09-16,50.509998,51.029999,50.169998,50.369999,46.128384,26531400
2020-09-17,49.369999,50.490002,49.299999,50.320000,46.082592,26959900
2020-09-18,50.330002,50.500000,49.040001,49.889999,45.688808,50123500
2020-09-21,49.389999,49.750000,48.830002,49.720001,45.533127,27377100
2020-09-22,49.889999,50.209999,49.470001,49.950001,45.743755,22290900
2020-09-23,49.830002,50.150002,48.660000,48.820000,44.708912,30078800
2020-09-24,48.529999,49.639999,48.419998,49.160000,45.020283,29343400
2020-09-25,48.959999,50.279999,48.750000,49.939999,45.734592,26633400
2020-09-28,50.509998,51.459999,50.160000,51.430000,47.099129,29652200
2020-09-29,51.310001,51.740002,50.950001,51.189999,46.879337,19558200
2020-09-30,51.240002,52.380001,51.150002,51.779999,47.419655,27711300
2020-10-01,52.400002,52.720001,51.990002,52.240002,47.840919,22127600
2020-10-02,51.500000,51.980000,50.990002,51.009998,46.714493,25811800
2020-10-05,51.299999,51.810001,51.270000,51.689999,47.337231,20883200
2020-10-06,51.709999,52.700001,51.230000,51.369999,47.044178,25642800
2020-10-07,51.849998,52.900002,51.790001,52.669998,48.234703,21978700
2020-10-08,52.910000,53.580002,52.669998,53.369999,48.875763,22369500
2020-10-09,53.549999,53.849998,52.669998,52.820000,48.372074,24343900
2020-10-12,53.549999,54.200001,53.209999,53.880001,49.342819,27303500
2020-10-13,54.270000,54.290001,53.619999,53.830002,49.297024,20005800
2020-10-14,54.009998,54.400002,53.509998,53.549999,49.040600,21874200
2020-10-15,52.750000,53.980000,52.619999,53.849998,49.315346,18272900
2020-10-16,53.900002,54.700001,53.900002,54.160000,49.599243,23414400
2020-10-19,54.470001,56.230000,53.840000,54.580002,49.983868,43537200
2020-10-20,54.599998,54.700001,53.270000,53.430000,48.930714,27224900
2020-10-21,53.139999,54.070000,52.820000,53.500000,48.994820,21866000
2020-10-22,53.119999,54.220001,53.070000,53.900002,49.361134,41522700
2020-10-23,48.349998,48.669998,47.660000,48.200001,44.141125,97322500
2020-10-26,47.849998,47.860001,46.250000,46.720001,42.785755,54161300
2020-10-27,45.980000,46.410000,45.360001,45.639999,41.796696,50130500
2020-10-28,44.889999,45.290001,44.200001,44.250000,40.523746,45066000
2020-10-29,44.240002,44.470001,43.919998,44.110001,40.395542,36796800
2020-10-30,44.099998,44.799999,43.610001,44.279999,40.551220,46781300
2020-11-02,44.959999,45.060001,44.240002,44.459999,40.716064,33856700
2020-11-03,44.730000,45.459999,44.700001,44.849998,41.073223,34349500
2020-11-04,45.110001,46.150002,44.779999,45.700001,41.851646,34748200
2020-11-05,46.150002,46.380001,45.529999,45.680000,42.137604,31103200
2020-11-06,45.540001,45.799999,44.900002,45.389999,41.870090,36233700
2020-11-09,46.639999,47.349998,45.540001,45.599998,42.063812,48481700
2020-11-10,45.400002,46.480000,45.250000,45.439999,41.916214,39224500
2020-11-11,45.900002,46.459999,45.860001,46.349998,42.755646,31496900
2020-11-12,46.130001,46.189999,44.549999,44.950001,41.464214,42881300
2020-11-13,44.990002,45.580002,44.970001,45.459999,41.934662,30884700
2020-11-16,46.040001,46.750000,45.790001,46.189999,42.608051,36306300
2020-11-17,45.750000,46.119999,45.410000,45.529999,41.999233,31118000
2020-11-18,45.549999,45.689999,45.040001,45.060001,41.565685,32817900
2020-11-19,44.919998,45.669998,44.700001,45.619999,42.082256,29469100
2020-11-20,45.660000,45.880001,45.330002,45.389999,41.870090,24199300
2020-11-23,45.480000,46.209999,45.450001,46.060001,42.488136,35489600
2020-11-24,46.290001,47.299999,46.009998,47.009998,43.364460,33901200
2020-11-25,47.029999,47.180000,46.570000,47.049999,43.401356,28126900
2020-11-27,47.360001,48.099998,47.360001,47.450001,43.770348,15921400
2020-11-30,47.419998,48.500000,47.270000,48.349998,44.600555,46332700
2020-12-01,48.750000,50.230000,48.709999,49.560001,45.716717,57768000
2020-12-02,49.220001,50.060001,49.180000,49.900002,46.030354,33753500
2020-12-03,49.919998,51.110001,49.779999,50.990002,47.035828,50261200
2020-12-04,51.060001,52.650002,51.000000,51.990002,47.958279,39767700
2020-12-07,51.000000,51.290001,49.560001,50.200001,46.307087,51040300
2020-12-08,49.830002,50.720001,49.810001,50.689999,46.759087,28956500
2020-12-09,50.279999,50.840000,49.730000,50.070000,46.187164,34068400
2020-12-10,49.660000,50.720001,49.590000,50.259998,46.362431,33706000
2020-12-11,50.139999,50.139999,49.119999,49.730000,45.873535,29398800
2020-12-14,49.820000,51.340000,49.740002,50.470001,46.556152,33436400
2020-12-15,50.980000,51.009998,50.209999,50.669998,46.740635,25465600
2020-12-16,50.709999,51.459999,50.680000,51.119999,47.155743,28351000
2020-12-17,51.150002,51.320000,50.220001,50.650002,46.722191,26399000
2020-12-18,50.570000,50.680000,47.110001,47.459999,43.779568,119298400
2020-12-21,46.320000,46.450001,45.240002,46.360001,42.764870,53775700
2020-12-22,46.250000,46.340000,45.770000,46.169998,42.589600,32171200
2020-12-23,46.169998,47.029999,46.070000,46.570000,42.958584,22564200
2020-12-24,46.599998,47.090000,46.340000,47.070000,43.419811,11865600
2020-12-28,47.189999,47.639999,46.860001,47.070000,43.419811,21269200
2020-12-29,47.220001,50.669998,46.490002,49.389999,45.559906,84531400
2020-12-30,49.110001,49.189999,48.560001,48.750000,44.969532,37385400
2020-12-31,48.750000,50.189999,48.720001,49.820000,45.956547,28576800
2021-01-04,49.889999,51.389999,49.400002,49.669998,45.818184,46102500
2021-01-05,49.450001,50.830002,49.330002,50.610001,46.685287,24866600
2021-01-06,50.439999,52.150002,50.200001,51.099998,47.137295,36809600
2021-01-07,51.490002,52.689999,51.299999,52.189999,48.142765,32092300
2021-01-08,52.450001,52.529999,51.270000,51.650002,47.644646,34625400
2021-01-11,51.290001,52.240002,51.250000,51.540001,47.543175,32925000
2021-01-12,51.900002,53.849998,51.560001,53.240002,49.111343,39883900
2021-01-13,59.500000,60.250000,56.900002,56.950001,52.533642,124070700
2021-01-14,58.450001,60.139999,57.840000,59.250000,54.655277,74680900
2021-01-15,58.849998,59.650002,57.500000,57.580002,53.114784,50265400
2021-01-19,57.939999,58.340000,57.099998,57.990002,53.492989,35647100
2021-01-20,58.240002,59.220001,58.090000,58.669998,54.120255,28701300
2021-01-21,59.040001,63.950001,58.220001,62.459999,57.616348,86519500
2021-01-22,58.849998,59.619999,56.650002,56.660000,52.266132,85729300
2021-01-25,56.380001,56.500000,54.060001,55.439999,51.140736,61968500
2021-01-26,55.279999,56.200001,54.849998,55.209999,50.928570,31485900
2021-01-27,54.610001,54.849998,53.299999,53.590000,49.434196,49722900
2021-01-28,54.790001,57.400002,54.700001,56.070000,51.721878,49202600
2021-01-29,55.980000,57.160000,55.360001,55.509998,51.205299,37256200
2021-02-01,55.950001,57.389999,55.709999,56.689999,52.293804,26926600
2021-02-02,57.189999,58.279999,56.880001,58.000000,53.502213,23580900
2021-02-03,57.889999,58.330002,57.380001,57.680000,53.207024,21893200
2021-02-04,57.610001,58.880001,57.189999,58.790001,54.560135,29853800
2021-02-05,59.000000,59.080002,58.119999,58.180000,53.994015,23432600
2021-02-08,58.380001,59.220001,57.950001,59.160000,54.903507,34358300
2021-02-09,58.770000,59.310001,57.939999,58.779999,54.550846,28754100
2021-02-10,59.299999,59.419998,58.119999,58.860001,54.625095,16325100
2021-02-11,59.099998,60.990002,58.860001,60.660000,56.295582,27539100
2021-02-12,60.599998,62.509998,60.430000,61.810001,57.362843,26214200
2021-02-16,62.000000,62.869999,61.700001,62.470001,57.975357,26326300
2021-02-17,61.490002,62.189999,61.209999,61.849998,57.399960,21055400
2021-02-18,60.650002,61.980000,60.639999,61.610001,57.177231,17846100
2021-02-19,61.910000,63.259998,61.849998,63.009998,58.476505,28290100
2021-02-22,61.880001,62.700001,60.660000,60.709999,56.341984,32288200
2021-02-23,60.480000,61.500000,59.169998,61.119999,56.722485,27374600
2021-02-24,60.529999,63.279999,60.380001,63.189999,58.643547,24669900
2021-02-25,62.410000,63.540001,60.130001,60.400002,56.054295,36394000
2021-02-26,60.889999,61.689999,59.680000,60.779999,56.406944,38216800
2021-03-01,61.720001,63.080002,61.650002,62.880001,58.355858,28495400
2021-03-02,62.799999,63.139999,61.110001,61.240002,56.833855,23320000
2021-03-03,60.639999,61.520000,59.700001,59.900002,55.590260,28740400
2021-03-04,59.830002,60.240002,57.910000,58.330002,54.133224,40210400
2021-03-05,59.259998,61.180000,58.509998,60.740002,56.369831,39511700
2021-03-08,60.470001,61.700001,59.720001,59.849998,55.543858,33112400
2021-03-09,61.180000,63.169998,60.840000,62.669998,58.160961,36387500
2021-03-10,63.220001,64.120003,62.130001,62.250000,57.771179,27160300
2021-03-11,62.939999,64.089996,62.389999,63.310001,58.754921,30701800
2021-03-12,62.650002,63.299999,62.240002,62.900002,58.374420,20173000
2021-03-15,63.610001,63.880001,62.480000,63.790001,59.200382,21247400
2021-03-16,64.150002,65.730003,64.080002,64.779999,60.119152,30186600
2021-03-17,64.220001,66.290001,63.709999,65.779999,61.047211,32394700
2021-03-18,65.629997,65.699997,63.650002,63.730000,59.144699,30094200
2021-03-19,63.180000,64.989998,62.919998,63.759998,59.172546,54951700
2021-03-22,64.820000,66.379997,64.559998,65.629997,60.907997,34380100
2021-03-23,66.000000,66.050003,63.169998,63.480000,58.912685,35160000
2021-03-24,66.580002,67.440002,61.990002,62.040001,57.576294,74584700
2021-03-25,61.660000,62.439999,60.980000,62.020000,57.557732,35401400
2021-03-26,61.799999,64.970001,61.770000,64.870003,60.202682,34705800
2021-03-29,64.010002,65.129997,63.610001,64.500000,59.859299,26161600
2021-03-30,63.770000,64.000000,63.150002,63.770000,59.181824,20709500
2021-03-31,64.010002,64.489998,63.580002,64.000000,59.395275,33013200
2021-04-01,64.720001,64.889999,63.580002,64.550003,59.905708,31416300
2021-04-05,64.949997,66.739998,64.699997,66.540001,61.752529,27947500
2021-04-06,66.059998,66.580002,65.290001,65.559998,60.843037,28771400
2021-04-07,65.669998,66.570000,65.360001,66.250000,61.483395,17793300
2021-04-08,66.970001,67.290001,66.360001,67.050003,62.225834,22224200
2021-04-09,66.800003,68.400002,66.629997,68.260002,63.348770,27177100
2021-04-12,68.199997,68.489998,64.709999,65.410004,60.703831,51266900
2021-04-13,65.610001,65.629997,64.209999,65.220001,60.527496,26822000
2021-04-14,65.309998,65.379997,63.840000,64.190002,59.571606,25768400
2021-04-15,63.970001,65.220001,63.680000,65.019997,60.341881,24927700
2021-04-16,65.330002,65.519997,64.570000,64.750000,60.091309,24625500
2021-04-19,64.699997,64.739998,63.070000,63.630001,59.051895,23997700
2021-04-20,63.639999,63.759998,62.410000,62.700001,58.188808,19872100
2021-04-21,62.790001,63.779999,62.299999,63.700001,59.116863,24364200
2021-04-22,63.349998,63.910000,62.279999,62.570000,58.068157,38257600
2021-04-23,59.160000,60.000000,57.900002,59.240002,54.977753,77479500
2021-04-26,59.099998,59.520000,58.459999,58.759998,54.532288,39645900
2021-04-27,58.560001,58.630001,57.770000,57.970001,53.799126,38167700
2021-04-28,57.520000,58.160000,57.150002,57.619999,53.474304,30387400
2021-04-29,57.880001,58.299999,57.470001,58.279999,54.086815,23290600
2021-04-30,57.610001,58.430000,57.070000,57.529999,53.390781,30731800
2021-05-03,57.860001,57.880001,56.840000,57.259998,53.140209,22281700
2021-05-04,56.880001,56.980000,55.810001,56.900002,52.806110,35323600
2021-05-05,56.959999,57.299999,56.459999,56.849998,52.759708,21001900
2021-05-06,56.619999,57.250000,56.250000,57.189999,53.402138,25529300
2021-05-07,57.700001,58.009998,57.240002,57.669998,53.850346,19959000
2021-05-10,57.150002,57.230000,55.880001,55.970001,52.262947,35046500
2021-05-11,55.049999,55.630001,54.299999,55.040001,51.394543,35968100
2021-05-12,54.389999,54.650002,53.419998,53.619999,50.068588,30232300
2021-05-13,54.040001,54.389999,53.459999,54.009998,50.432762,29192500
2021-05-14,54.599998,55.849998,54.259998,55.349998,51.684006,28158300
2021-05-17,55.290001,55.889999,54.759998,55.330002,51.665333,20010200
2021-05-18,55.950001,56.139999,54.799999,54.840000,51.207787,18703400
2021-05-19,54.070000,55.430000,53.840000,55.360001,51.693348,23769700
2021-05-20,55.570000,56.240002,55.360001,55.950001,52.244270,23145200
2021-05-21,56.419998,56.709999,55.980000,56.080002,52.365658,17723100
2021-05-24,56.650002,57.389999,56.400002,56.959999,53.187378,19164400
2021-05-25,57.560001,57.560001,56.419998,56.869999,53.103333,22309900
2021-05-26,57.049999,57.230000,56.590000,56.919998,53.150017,15173600
2021-05-27,57.110001,57.880001,57.000000,57.730000,53.906372,32387600
2021-05-28,57.549999,57.650002,56.939999,57.119999,53.336777,20303900
2021-06-01,57.610001,57.820000,56.590000,56.889999,53.122013,20326400
2021-06-02,56.910000,57.689999,56.759998,57.480000,53.672935,18483600
2021-06-03,56.980000,57.099998,56.090000,56.240002,52.515060,21831300
2021-06-04,56.549999,57.750000,56.540001,57.369999,53.570221,21493800
2021-06-07,57.410000,57.439999,56.779999,57.090000,53.308762,17364400
2021-06-08,57.450001,57.639999,56.599998,57.000000,53.224728,33254500
2021-06-09,57.360001,57.480000,56.970001,57.000000,53.224728,13904800
2021-06-10,57.150002,58.029999,56.930000,57.380001,53.579559,26738100
2021-06-11,57.470001,57.939999,56.950001,57.849998,54.018429,18119700
2021-06-14,58.020000,58.200001,57.230000,58.189999,54.335903,21784500
2021-06-15,58.209999,58.419998,57.799999,57.990002,54.149162,20806500
2021-06-16,58.150002,58.369999,56.770000,57.220001,53.430153,21879700
2021-06-17,57.049999,57.900002,56.700001,57.180000,53.392803,21498800
2021-06-18,56.680000,56.750000,55.099998,55.669998,51.982811,55118300
2021-06-21,55.750000,56.040001,55.369999,55.869999,52.169563,19254600
2021-06-22,55.939999,56.279999,55.500000,55.869999,52.169563,18682800
2021-06-23,55.869999,55.970001,55.230000,55.259998,51.599968,20287900
2021-06-24,55.490002,56.099998,55.340000,56.070000,52.356323,21209700
2021-06-25,56.020000,56.410000,55.750000,55.910000,52.206921,21101200
2021-06-28,56.360001,57.730000,56.340000,57.480000,53.672935,22480900
2021-06-29,57.549999,57.830002,55.880001,56.750000,52.991287,26360000
2021-06-30,56.340000,56.380001,55.389999,56.139999,52.421684,29891600
2021-07-01,56.130001,56.639999,55.869999,56.009998,52.300293,24871600
2021-07-02,56.549999,56.990002,56.320000,56.759998,53.000618,17219400
2021-07-06,56.919998,57.009998,55.700001,56.090000,52.375000,26186600
2021-07-07,56.369999,56.450001,55.709999,55.959999,52.253605,14857400
2021-07-08,55.310001,55.720001,54.790001,55.389999,51.721359,19162000
2021-07-09,55.509998,56.110001,55.310001,55.990002,52.281620,18708000
2021-07-12,56.259998,56.759998,56.110001,56.730000,52.972614,15392800
2021-07-13,56.619999,57.299999,56.340000,56.869999,53.103333,15716000
2021-07-14,57.169998,57.459999,56.330002,56.520000,52.776516,16263600
2021-07-15,56.400002,56.400002,55.570000,55.810001,52.113544,18917000
2021-07-16,56.049999,56.930000,54.900002,54.970001,51.329178,25263800
2021-07-19,54.410000,54.810001,53.970001,54.639999,51.021038,27007700
2021-07-20,54.919998,55.560001,54.270000,55.240002,51.581295,19867000
2021-07-21,55.180000,56.279999,55.009998,56.230000,52.505726,18497200
2021-07-22,56.060001,56.540001,55.680000,55.959999,52.253605,36691000
2021-07-23,54.580002,54.709999,52.320000,53.000000,49.489658,67742300
2021-07-26,52.810001,54.540001,52.759998,54.310001,50.712894,32881200
2021-07-27,53.119999,53.200001,52.310001,53.180000,49.657734,39878000
2021-07-28,53.029999,53.919998,52.939999,53.070000,49.555016,28478800
2021-07-29,53.480000,54.099998,53.320000,53.700001,50.143303,16886600
2021-07-30,53.650002,53.900002,53.250000,53.720001,50.161972,16465700
2021-08-02,53.990002,54.470001,53.540001,53.680000,50.124622,18098100
2021-08-03,53.889999,54.160000,53.259998,54.060001,50.479450,16375900
2021-08-04,54.250000,54.439999,53.700001,53.900002,50.330048,17612700
2021-08-05,53.990002,54.020000,53.580002,53.889999,50.647709,15310000
2021-08-06,53.860001,54.130001,53.730000,53.919998,50.675903,19256000
2021-08-09,54.080002,54.410000,53.830002,54.049999,50.798084,14670100
2021-08-10,54.240002,54.389999,53.509998,53.939999,50.694702,16215700
2021-08-11,54.259998,54.360001,53.840000,54.139999,50.882671,18590800
2021-08-12,54.169998,54.180000,53.259998,53.540001,50.318768,15070100
2021-08-13,53.500000,53.560001,53.060001,53.490002,50.271778,15281100
2021-08-16,53.230000,53.490002,53.000000,53.470001,50.252983,17690300
2021-08-17,53.169998,53.180000,52.220001,52.689999,49.519905,22014900
2021-08-18,52.599998,53.029999,52.110001,52.189999,49.049988,15061700
2021-08-19,52.049999,52.669998,51.580002,52.439999,49.284946,22999400
2021-08-20,52.160000,52.380001,51.419998,52.009998,48.880821,25728300
2021-08-23,52.590000,53.540001,52.480000,53.230000,50.027420,23976300
2021-08-24,53.560001,53.970001,53.310001,53.810001,50.572529,20348800
2021-08-25,54.080002,54.230000,53.730000,53.810001,50.572529,15048400
2021-08-26,53.750000,53.750000,52.970001,53.130001,49.933437,19570000
2021-08-27,53.360001,53.939999,52.919998,53.889999,50.647709,16525000
2021-08-30,54.259998,54.869999,53.759998,53.939999,50.694702,14581300
2021-08-31,54.439999,54.500000,53.660000,54.060001,50.807487,22350100
2021-09-01,54.110001,54.160000,53.529999,53.669998,50.440941,18615000
2021-09-02,53.799999,53.889999,53.349998,53.730000,50.497337,15869500
2021-09-03,53.439999,54.080002,53.320000,53.509998,50.290577,13456200
2021-09-07,53.570000,53.950001,53.439999,53.650002,50.422153,13915000
2021-09-08,53.730000,53.919998,52.990002,53.570000,50.346962,18235100
2021-09-09,53.660000,53.889999,53.340000,53.400002,50.187195,13495800
2021-09-10,53.849998,54.980000,53.810001,53.840000,50.600716,20324700
2021-09-13,54.610001,55.490002,54.410000,54.990002,51.681530,22639200
2021-09-14,55.369999,55.439999,54.270000,54.520000,51.239811,22072700
2021-09-15,54.669998,55.150002,54.419998,55.119999,51.803703,18796200
2021-09-16,54.860001,54.950001,54.240002,54.830002,51.531155,19863100
2021-09-17,54.590000,54.590000,53.669998,54.259998,50.995449,35359200
2021-09-20,53.209999,53.500000,52.320000,52.980000,49.792461,35051900
2021-09-21,53.200001,53.450001,52.830002,52.869999,49.689075,17968900
2021-09-22,53.400002,53.869999,53.000000,53.500000,50.281174,18594100
2021-09-23,53.750000,54.299999,53.599998,54.029999,50.779285,16474300
2021-09-24,53.779999,54.419998,53.730000,54.220001,50.957855,12976200
2021-09-27,53.939999,54.869999,53.820000,54.660000,51.371384,13899900
2021-09-28,54.180000,54.590000,53.959999,54.000000,50.751091,24691300
2021-09-29,54.000000,54.049999,53.180000,53.490002,50.271778,20514300
2021-09-30,53.759998,53.980000,53.259998,53.279999,50.074409,20534100
2021-10-01,53.650002,54.110001,53.049999,53.860001,50.619522,19895100
2021-10-04,53.930000,54.330002,53.080002,53.470001,50.252983,27353300
2021-10-05,53.549999,54.340000,53.480000,53.950001,50.704102,18129400
2021-10-06,53.480000,54.070000,53.070000,53.980000,50.732296,20059600
2021-10-07,54.320000,54.990002,54.119999,54.180000,50.920261,20704400
2021-10-08,54.549999,54.580002,53.700001,53.810001,50.572529,16068000
2021-10-11,53.810001,54.410000,53.419998,53.439999,50.224781,14398800
2021-10-12,53.570000,53.720001,52.009998,52.169998,49.031193,32784300
2021-10-13,52.380001,52.580002,51.869999,52.259998,49.115780,18534000
2021-10-14,52.900002,54.000000,52.730000,53.900002,50.657108,26586700
2021-10-15,54.200001,54.490002,53.810001,54.459999,51.183418,25231100
2021-10-18,54.189999,54.560001,53.720001,54.470001,51.192818,22407600
2021-10-19,54.630001,55.220001,54.369999,55.209999,51.888290,18392900
2021-10-20,55.250000,55.490002,55.080002,55.369999,52.038662,16850300
2021-10-21,54.930000,56.070000,54.830002,56.000000,52.630764,38390900
2021-10-22,50.389999,50.549999,49.139999,49.459999,46.484238,109971900
2021-10-25,49.830002,50.070000,49.310001,49.410000,46.437241,43178800
2021-10-26,49.400002,49.439999,47.930000,48.279999,45.375233,68405400
2021-10-27,48.520000,48.820000,47.869999,47.889999,45.008698,41081500
2021-10-28,48.139999,48.360001,47.880001,48.080002,45.187271,31317200
2021-10-29,48.099998,49.279999,47.919998,49.000000,46.051922,42301000
2021-11-01,49.400002,49.599998,49.000000,49.549999,46.568825,28013700
2021-11-02,49.610001,49.900002,49.230000,49.860001,46.860168,27193300
2021-11-03,49.930000,50.450001,49.709999,50.389999,47.358284,23962100
2021-11-04,50.240002,50.349998,49.730000,50.310001,47.611916,24806000
2021-11-05,50.549999,51.580002,50.540001,50.919998,48.189198,36816200
2021-11-08,51.459999,51.990002,51.060001,51.549999,48.785416,31647800
2021-11-09,51.540001,51.770000,50.770000,51.200001,48.454185,22508400
2021-11-10,50.980000,51.389999,50.709999,50.759998,48.037781,25040700
2021-11-11,51.009998,51.070000,50.410000,50.529999,47.820114,25420000
2021-11-12,50.599998,50.900002,50.180000,50.310001,47.611916,23884800
2021-11-15,50.410000,50.630001,50.119999,50.320000,47.621376,24695800
2021-11-16,50.369999,51.150002,50.340000,50.610001,47.895824,30927800
2021-11-17,50.599998,50.939999,49.980000,50.230000,47.536205,23546900
2021-11-18,50.240002,50.240002,48.970001,49.680000,47.015701,30658200
2021-11-19,49.599998,49.730000,49.240002,49.520000,46.864281,27607600
2021-11-22,49.549999,50.849998,49.410000,49.830002,47.157658,33389600
2021-11-23,50.160000,50.450001,48.639999,49.099998,46.466805,44713300
2021-11-24,48.860001,49.779999,48.630001,49.759998,47.091408,26035800
2021-11-26,48.900002,49.180000,48.119999,48.779999,46.163967,25269000
2021-11-29,49.299999,50.130001,48.720001,50.000000,47.318539,31478900
2021-11-30,49.500000,50.400002,48.680000,49.200001,46.561447,49460800
2021-12-01,49.840000,50.310001,48.520000,48.599998,45.993622,35093500
2021-12-02,48.610001,49.790001,48.330002,49.500000,46.845356,37240800
2021-12-03,49.680000,50.060001,48.759998,49.250000,46.608768,32224900
2021-12-06,49.480000,51.209999,49.180000,50.990002,48.255451,40336000
2021-12-07,54.660000,55.000000,52.209999,52.570000,49.750710,91731500
2021-12-08,52.570000,52.880001,51.380001,51.750000,48.974689,37143400
2021-12-09,51.299999,51.590000,50.430000,50.480000,47.772800,31694200
2021-12-10,50.840000,51.070000,50.049999,50.590000,47.876900,23783600
2021-12-13,50.849998,51.020000,49.950001,50.000000,47.318539,35726900
2021-12-14,49.820000,50.270000,49.320000,49.700001,47.034630,34120400
2021-12-15,49.869999,50.779999,49.330002,50.669998,47.952602,32590300
2021-12-16,50.740002,51.400002,50.580002,50.830002,48.104031,33132300
2021-12-17,50.590000,51.020000,50.009998,50.619999,47.905289,50102300
2021-12-20,49.910000,50.130001,48.959999,49.599998,46.939991,30140300
2021-12-21,49.939999,50.840000,49.939999,50.770000,48.047249,31956300
2021-12-22,50.639999,51.020000,50.209999,50.970001,48.236519,23307900
2021-12-23,51.080002,51.730000,51.049999,51.310001,48.558285,25198200
2021-12-27,51.349998,52.060001,51.299999,51.939999,49.154499,20985400
2021-12-28,51.930000,52.119999,51.630001,51.759998,48.984154,19290400
2021-12-29,51.810001,52.139999,51.660000,51.830002,49.050404,14174800
2021-12-30,51.919998,52.139999,51.650002,51.740002,48.965225,18359400
2021-12-31,51.889999,52.160000,51.459999,51.500000,48.738098,16319000
2022-01-03,51.650002,53.230000,51.599998,53.209999,50.356392,33857600
2022-01-04,53.570000,53.939999,52.650002,53.139999,50.290146,45681400
2022-01-05,54.189999,56.169998,53.830002,53.869999,50.980995,59109300
2022-01-06,54.610001,54.669998,53.419998,54.009998,51.113483,35757900
2022-01-07,54.189999,54.389999,53.150002,53.439999,50.574055,30717200
2022-01-10,53.970001,55.310001,53.310001,55.209999,52.249130,49260800
2022-01-11,55.500000,56.080002,54.730000,55.910000,52.911594,39795200
2022-01-12,56.139999,56.279999,54.810001,55.740002,52.750713,29136800
2022-01-13,56.000000,56.209999,54.770000,54.939999,51.993610,29605400
2022-01-14,54.849998,55.770000,54.529999,55.700001,52.712856,30151500
2022-01-18,55.310001,55.650002,54.680000,54.759998,51.823261,35313800
2022-01-19,54.630001,54.849998,53.560001,53.619999,50.744400,30595100
2022-01-20,53.860001,54.090000,51.939999,52.040001,49.249142,28582600
2022-01-21,52.080002,53.130001,51.950001,52.040001,49.249142,46372400
2022-01-24,51.480000,52.130001,49.880001,51.939999,49.154499,64198400
2022-01-25,51.009998,51.619999,50.250000,51.000000,48.264912,44095400
2022-01-26,51.130001,52.720001,50.750000,51.689999,48.917904,54895400
2022-01-27,49.980000,50.060001,47.779999,48.049999,45.473118,89642800
2022-01-28,47.709999,48.200001,46.299999,47.730000,45.170277,61945400
2022-01-31,47.680000,48.869999,47.310001,48.820000,46.201820,51828400
2022-02-01,48.779999,49.029999,48.360001,48.950001,46.324856,35386100
2022-02-02,48.250000,49.580002,48.090000,49.509998,46.854816,37962700
2022-02-03,49.250000,49.689999,48.250000,48.279999,45.690784,42145800
2022-02-04,47.860001,48.240002,47.130001,48.009998,45.781372,32431500
2022-02-07,48.130001,48.660000,47.959999,48.180000,45.943481,27558500
2022-02-08,47.980000,48.939999,47.900002,48.810001,46.544235,28051200
2022-02-09,49.330002,49.970001,48.830002,49.910000,47.593174,35217300
2022-02-10,49.180000,49.930000,48.759998,48.860001,46.591919,32762700
2022-02-11,48.950001,49.110001,47.500000,47.630001,45.419010,37208200
2022-02-14,47.919998,48.180000,47.110001,47.580002,45.371334,28456900
2022-02-15,47.700001,48.459999,47.189999,48.439999,46.191406,35837900
2022-02-16,48.060001,48.490002,47.599998,48.230000,45.991158,26022900
2022-02-17,47.860001,48.259998,47.380001,47.570000,45.361801,32030600
2022-02-18,46.189999,46.209999,44.509998,45.040001,42.949242,76520100
2022-02-22,44.689999,45.410000,43.849998,44.689999,42.615486,57093300
2022-02-23,45.169998,45.709999,44.549999,44.650002,42.577351,38176700
2022-02-24,43.900002,46.790001,43.630001,46.720001,44.551258,72740100
2022-02-25,46.930000,47.790001,46.250000,47.709999,45.495296,39266300
2022-02-28,47.000000,47.820000,46.849998,47.700001,45.485767,41946100
2022-03-01,47.540001,47.900002,46.220001,46.820000,44.646614,53853000
2022-03-02,47.520000,48.990002,47.480000,48.869999,46.601452,46936500
2022-03-03,48.180000,48.549999,47.619999,47.930000,45.705086,36389900
2022-03-04,47.369999,48.270000,47.369999,48.070000,45.838593,38310700
2022-03-07,48.009998,48.540001,47.599998,47.680000,45.466690,43813700
2022-03-08,47.689999,48.720001,46.889999,47.500000,45.295048,44813900
2022-03-09,48.410000,48.459999,46.889999,47.630001,45.419010,36076500
2022-03-10,47.290001,47.310001,46.160000,46.660000,44.494041,36456000
2022-03-11,47.150002,47.279999,45.770000,45.830002,43.702568,27082100
2022-03-14,45.900002,45.980000,44.299999,44.400002,42.338951,35993900
2022-03-15,44.500000,44.900002,44.070000,44.810001,42.729919,34448900
2022-03-16,45.299999,46.630001,45.270000,46.630001,44.465435,38885500
2022-03-17,46.320000,47.290001,45.730000,47.139999,44.951756,28555000
2022-03-18,46.820000,47.599998,46.349998,47.450001,45.247375,46237100
2022-03-21,47.459999,47.889999,47.070000,47.389999,45.190155,32910900
2022-03-22,47.500000,48.470001,47.400002,48.389999,46.143730,27923300
2022-03-23,48.459999,49.580002,48.060001,48.270000,46.029305,37126400
2022-03-24,48.660000,51.650002,48.590000,51.619999,49.223797,51677900
2022-03-25,50.689999,51.980000,50.450001,51.830002,49.424049,33239800
2022-03-28,51.360001,51.570000,50.560001,51.509998,49.118900,22932400
2022-03-29,52.000000,52.290001,51.279999,52.250000,49.824554,27303700
2022-03-30,52.250000,52.509998,51.220001,51.430000,49.042614,24623300
2022-03-31,51.200001,51.259998,49.509998,49.560001,47.259426,43698300
2022-04-01,49.830002,49.900002,47.330002,48.110001,45.876732,46598600
2022-04-04,48.169998,49.230000,47.919998,49.200001,46.916134,23784900
2022-04-05,48.830002,48.980000,48.020000,48.130001,45.895798,25779200
2022-04-06,47.439999,48.169998,47.240002,47.540001,45.333187,31518700
2022-04-07,47.430000,47.910000,46.770000,47.560001,45.352268,24117000
2022-04-08,47.279999,47.580002,46.849998,47.020000,44.837334,22167300
2022-04-11,46.900002,47.299999,46.529999,46.570000,44.408222,30352500
2022-04-12,47.320000,47.910000,46.410000,46.500000,44.341469,29861400
2022-04-13,46.750000,47.270000,46.549999,47.009998,44.827793,22171300
2022-04-14,46.750000,46.750000,45.619999,45.669998,43.549995,36181800
2022-04-18,45.529999,46.889999,45.520000,46.639999,44.474968,25593100
2022-04-19,46.599998,48.000000,46.340000,47.930000,45.705086,31483100
2022-04-20,48.360001,48.750000,47.980000,48.110001,45.876732,22787100
2022-04-21,48.619999,48.900002,47.400002,47.500000,45.295048,27316900
2022-04-22,47.450001,47.650002,46.500000,46.540001,44.379612,28219900
2022-04-25,46.209999,47.139999,46.180000,47.060001,44.875477,35999300
2022-04-26,46.689999,46.840000,45.509998,45.520000,43.406960,35356600
2022-04-27,45.480000,46.060001,45.009998,45.220001,43.120884,28320900
2022-04-28,45.790001,47.270000,45.540001,46.840000,44.665684,41097000
2022-04-29,44.990002,45.360001,43.500000,43.590000,41.566551,70765900
2022-05-02,43.720001,44.990002,43.509998,44.959999,42.872955,45446500
2022-05-03,44.790001,45.490002,44.230000,45.060001,42.968315,40158400
2022-05-04,45.060001,46.639999,44.410000,46.540001,44.379612,44625600
2022-05-05,45.599998,45.910000,44.130001,44.599998,42.865849,52996700
2022-05-06,44.490002,45.150002,43.840000,44.299999,42.577518,40916600
2022-05-09,43.810001,44.200001,42.869999,43.070000,41.395344,44925800
2022-05-10,44.349998,44.740002,43.500000,44.009998,42.298794,42770000
2022-05-11,44.020000,44.290001,42.779999,42.830002,41.164673,40351700
2022-05-12,42.730000,42.910000,42.009998,42.840000,41.174282,42329600
2022-05-13,43.419998,43.840000,42.970001,43.599998,41.904732,32034100
2022-05-16,43.419998,43.610001,42.790001,43.080002,41.404949,25071900
2022-05-17,43.820000,44.419998,43.650002,44.400002,42.673626,28596600
2022-05-18,43.980000,43.980000,42.220001,42.349998,40.703335,35218400
2022-05-19,42.320000,42.700001,41.720001,42.009998,40.376553,29181000
2022-05-20,42.250000,42.290001,40.310001,41.650002,40.030556,44802300
2022-05-23,41.689999,42.250000,41.330002,42.000000,40.366947,27199500
2022-05-24,41.700001,41.889999,41.099998,41.669998,40.049774,29837500
2022-05-25,41.439999,42.520000,41.389999,42.200001,40.559166,26283100
2022-05-26,42.169998,43.680000,42.080002,43.480000,41.789398,28826700
2022-05-27,43.590000,44.549999,43.549999,44.549999,42.817795,30553300
2022-05-31,44.250000,44.750000,43.650002,44.419998,42.692852,41111500
2022-06-01,44.770000,44.930000,43.529999,44.110001,42.394905,29885500
2022-06-02,44.189999,44.880001,43.939999,44.840000,43.096516,28727600
2022-06-03,44.110001,44.250000,43.340000,43.389999,41.702896,33174700
2022-06-06,43.810001,44.040001,43.080002,43.340000,41.654842,25437100
2022-06-07,43.060001,43.590000,42.660000,43.529999,41.837452,25168700
2022-06-08,42.250000,42.259998,41.029999,41.230000,39.626884,59649900
2022-06-09,41.009998,41.349998,40.009998,40.009998,38.454319,39047200
2022-06-10,39.849998,40.080002,39.180000,39.180000,37.656590,43066200
2022-06-13,38.549999,38.810001,37.669998,37.770000,36.301422,50335900
2022-06-14,38.009998,38.200001,37.540001,37.930000,36.455196,31351700
2022-06-15,38.560001,39.169998,37.919998,38.650002,37.147202,37652300
2022-06-16,37.700001,37.790001,36.930000,37.340000,35.888138,45576500
2022-06-17,37.480000,38.119999,36.599998,36.970001,35.532524,71393200
2022-06-21,37.360001,38.029999,37.330002,37.730000,36.262970,34004900
2022-06-22,37.330002,37.770000,37.220001,37.380001,35.926579,32571000
2022-06-23,37.610001,37.619999,36.910000,37.410000,35.955414,30163000
2022-06-24,37.849998,38.639999,37.740002,38.610001,37.108757,38159900
2022-06-27,38.869999,39.060001,38.470001,38.630001,37.127979,29585300
2022-06-28,38.580002,39.020000,37.740002,37.779999,36.311024,37824200
2022-06-29,37.540001,37.599998,37.020000,37.290001,35.840080,25437200
2022-06-30,37.209999,38.000000,36.730000,37.410000,35.955414,35141000
2022-07-01,37.090000,37.200001,35.880001,36.340000,34.927017,40596300
2022-07-05,35.930000,36.740002,35.540001,36.689999,35.263409,33215000
2022-07-06,36.820000,37.419998,36.459999,36.990002,35.551746,26258300
2022-07-07,37.889999,38.330002,37.730000,38.139999,36.657028,33165400
2022-07-08,37.660000,38.139999,37.389999,37.990002,36.512863,22566300
2022-07-11,37.660000,37.669998,37.029999,37.200001,35.753578,25904300
2022-07-12,37.650002,37.700001,36.990002,37.209999,35.763191,30546300
2022-07-13,36.680000,37.430000,36.619999,37.209999,35.763191,27059200
2022-07-14,36.990002,38.160000,36.290001,37.709999,36.243752,36690700
2022-07-15,38.270000,38.669998,37.730000,38.619999,37.118366,32892300
2022-07-18,39.099998,39.340000,38.529999,38.709999,37.204868,30814400
2022-07-19,39.320000,40.730000,39.240002,40.220001,38.656155,53095300
2022-07-20,40.209999,40.669998,39.560001,40.560001,38.982937,36387900
2022-07-21,40.509998,40.650002,39.820000,40.610001,39.030994,29661200
2022-07-22,40.369999,40.509998,38.939999,39.200001,37.675816,41350000
2022-07-25,39.279999,39.410000,38.549999,39.160000,37.637371,32263400
2022-07-26,39.099998,39.570000,38.880001,38.959999,37.445148,35925500
2022-07-27,39.270000,40.419998,39.230000,40.180000,38.617706,42571600
2022-07-28,40.090000,40.119999,39.040001,39.709999,38.165985,56662300
2022-07-29,35.599998,36.619999,35.240002,36.310001,34.898186,125292400
2022-08-01,36.049999,37.689999,36.049999,36.959999,35.522911,52513400
2022-08-02,36.590000,36.660000,36.000000,36.009998,34.609848,53929400
2022-08-03,36.090000,36.590000,35.259998,36.520000,35.100025,59513900
2022-08-04,36.009998,36.099998,35.360001,35.660000,34.619461,54046300
2022-08-05,35.349998,35.689999,35.180000,35.389999,34.357342,40205100
2022-08-08,35.360001,35.959999,35.200001,35.380001,34.347633,41534600
2022-08-09,35.220001,35.299999,34.400002,34.520000,33.512730,48202300
2022-08-10,34.990002,35.400002,34.590000,35.369999,34.337925,42243300
2022-08-11,35.639999,36.290001,35.490002,35.590000,34.551506,35569700
2022-08-12,35.799999,36.139999,35.669998,36.110001,35.056332,37675200
2022-08-15,36.099998,36.430000,35.709999,36.340000,35.279621,25400600
2022-08-16,36.160000,36.580002,35.700001,36.189999,35.133995,25000200
2022-08-17,35.810001,36.080002,35.270000,35.779999,34.735958,29176100
2022-08-18,35.680000,36.330002,35.570000,36.200001,35.143707,24598200
2022-08-19,35.799999,36.029999,35.189999,35.380001,34.347633,31425500
2022-08-22,35.000000,35.060001,33.730000,33.840000,32.852566,51006100
2022-08-23,33.980000,34.389999,33.910000,33.950001,32.959362,30687100
2022-08-24,33.970001,33.990002,33.599998,33.860001,32.871983,25105700
2022-08-25,33.869999,34.930000,33.820000,34.889999,33.871929,29799100
2022-08-26,34.950001,35.029999,33.349998,33.360001,32.386574,44851500
2022-08-29,33.230000,33.410000,32.810001,32.939999,31.978832,32976800
2022-08-30,33.040001,33.070000,32.150002,32.259998,31.318672,40182500
2022-08-31,32.389999,32.389999,31.770000,31.920000,30.988594,44074500
2022-09-01,31.570000,31.830000,31.129999,31.760000,30.833263,36440700
2022-09-02,32.209999,32.380001,31.059999,31.219999,30.309017,34893300
2022-09-06,31.389999,31.389999,30.330000,30.360001,29.474115,46989600
2022-09-07,30.420000,30.790001,30.049999,30.650000,29.755651,37329500
2022-09-08,30.370001,30.850000,29.910000,30.750000,29.852734,37359500
2022-09-09,31.190001,31.500000,31.080000,31.459999,30.542015,34069500
2022-09-12,31.740000,31.860001,31.100000,31.559999,30.639099,38305500
2022-09-13,30.830000,30.930000,29.250000,29.290001,28.435335,71417900
2022-09-14,29.549999,29.770000,29.010000,29.180000,28.328545,40767200
2022-09-15,29.150000,29.410000,28.709999,28.840000,27.998466,39919100
2022-09-16,28.700001,29.320000,28.420000,29.240000,28.386795,72748000
2022-09-19,29.020000,29.500000,28.900000,29.440001,28.580957,33151900
2022-09-20,29.070000,29.170000,28.709999,28.959999,28.114964,31129000
2022-09-21,29.150000,29.590000,28.459999,28.469999,27.639263,39977300
2022-09-22,28.400000,28.500000,28.040001,28.070000,27.250935,36092700
2022-09-23,27.900000,27.900000,27.190001,27.520000,26.716984,43491100
2022-09-26,27.559999,27.700001,26.860001,26.969999,26.183031,44786400
2022-09-27,27.400000,27.600000,26.620001,26.889999,26.105366,44121400
2022-09-28,26.860001,27.280001,26.600000,27.129999,26.338362,40433400
2022-09-29,26.780001,26.780001,26.190001,26.379999,25.610247,41831300
2022-09-30,26.299999,26.570000,25.740000,25.770000,25.018049,43821000
2022-10-03,26.330000,27.250000,26.070000,26.969999,26.183031,44096200
2022-10-04,27.430000,27.799999,27.090000,27.700001,26.891731,42427500
2022-10-05,27.370001,27.840000,26.889999,27.639999,26.833481,30120000
2022-10-06,27.440001,27.760000,27.000000,27.180000,26.386904,33985100
2022-10-07,26.170000,26.280001,25.650000,25.719999,24.969505,57215500
2022-10-10,25.940001,25.990000,25.090000,25.200001,24.464680,43409300
2022-10-11,25.010000,25.480000,24.690001,25.040001,24.309347,48134900
2022-10-12,25.049999,25.520000,24.660000,25.330000,24.590887,39634100
2022-10-13,24.730000,26.840000,24.590000,26.420000,25.649080,62447000
2022-10-14,26.459999,26.629999,25.760000,25.910000,25.153961,48185400
2022-10-17,26.309999,26.750000,26.170000,26.420000,25.649080,39416500
2022-10-18,26.740000,26.959999,25.540001,25.870001,25.115128,51126900
2022-10-19,25.740000,26.250000,25.690001,26.000000,25.241335,33882300
2022-10-20,26.150000,26.950001,25.950001,26.080000,25.319002,33247700
2022-10-21,25.850000,27.049999,25.790001,26.969999,26.183031,53058700
2022-10-24,26.750000,27.480000,26.520000,27.180000,26.386904,43831600
2022-10-25,27.180000,27.559999,27.000000,27.410000,26.610193,32205300
2022-10-26,27.190001,27.799999,26.990000,27.209999,26.416027,37111100
2022-10-27,27.450001,27.590000,26.129999,26.270000,25.503458,56305100
2022-10-28,28.180000,29.219999,27.860001,29.070000,28.221756,91695700
2022-10-31,29.080000,29.180000,28.049999,28.430000,27.600431,59507700
2022-11-01,28.799999,28.850000,27.889999,28.299999,27.474224,44418700
2022-11-02,28.270000,28.850000,27.410000,27.420000,26.619902,51956100
2022-11-03,27.450001,27.879999,27.170000,27.389999,26.590775,39678200
2022-11-04,27.570000,28.240000,27.410000,28.200001,27.746899,43051900
2022-11-07,28.360001,28.469999,27.889999,28.410000,27.953522,34389800
2022-11-08,28.760000,28.950001,27.930000,28.480000,28.022398,36258000
2022-11-09,28.219999,28.299999,27.520000,27.520000,27.077826,30544800
2022-11-10,28.879999,29.830000,28.650000,29.760000,29.281834,62943900
2022-11-11,28.930000,30.629999,28.870001,30.430000,29.941067,49826500
2022-11-14,30.340000,30.990000,30.180000,30.350000,29.862352,39395300
2022-11-15,31.100000,31.340000,30.170000,30.709999,30.216568,40933200
2022-11-16,30.110001,30.230000,29.440001,29.530001,29.055529,35582800
2022-11-17,29.070000,29.950001,29.000000,29.889999,29.409742,31983300
2022-11-18,30.260000,30.260000,29.610001,29.870001,29.390064,27122200
2022-11-21,29.660000,29.719999,28.910000,28.940001,28.475008,36086800
2022-11-22,29.139999,29.860001,29.059999,29.820000,29.340868,25584100
2022-11-23,29.730000,30.080000,29.490000,29.670000,29.193279,23143900
2022-11-25,29.680000,29.680000,29.340000,29.340000,28.868582,11314900
2022-11-28,29.100000,29.190001,28.540001,28.730000,28.268381,28267900
2022-11-29,28.850000,29.180000,28.740000,28.900000,28.435650,24361500
2022-11-30,28.770000,30.080000,28.219999,30.070000,29.586851,72072500
2022-12-01,30.240000,30.480000,29.520000,29.830000,29.350708,38896300
2022-12-02,29.170000,29.430000,28.709999,29.410000,28.937456,31546000
2022-12-05,29.420000,29.750000,28.889999,29.170000,28.701313,34040400
2022-12-06,29.190001,29.309999,28.340000,28.600000,28.140471,27701200
2022-12-07,28.280001,28.549999,28.150000,28.330000,27.874807,28239900
2022-12-08,28.320000,28.600000,28.070000,28.440001,27.983042,28486100
2022-12-09,28.389999,28.780001,28.190001,28.240000,27.786255,25641300
2022-12-12,28.129999,28.709999,27.860001,28.690001,28.229025,35117900
2022-12-13,29.790001,30.090000,28.370001,28.730000,28.268381,58546800
2022-12-14,28.510000,29.120001,28.010000,28.260000,27.805933,37141100
2022-12-15,27.940001,28.000000,27.120001,27.150000,26.713768,45682700
2022-12-16,27.000000,27.139999,26.450001,26.920000,26.487463,81104200
2022-12-19,26.900000,26.969999,26.500000,26.790001,26.359554,37662500
2022-12-20,26.540001,26.870001,26.420000,26.440001,26.015177,31863300
2022-12-21,26.590000,26.969999,26.580000,26.830000,26.398909,28100900
2022-12-22,26.450001,26.450001,25.350000,25.969999,25.552727,47478300
2022-12-23,25.920000,26.190001,25.680000,26.090000,25.670799,23600900
2022-12-27,25.850000,26.100000,25.650000,25.940001,25.523211,29548100
2022-12-28,25.840000,26.120001,25.500000,25.540001,25.129637,26176900
2022-12-29,25.770000,26.290001,25.750000,26.209999,25.788872,30944800
2022-12-30,25.900000,26.459999,25.799999,26.430000,26.005337,31030100
2023-01-03,27.049999,27.070000,26.370001,26.730000,26.300516,31308000
2023-01-04,27.410000,27.920000,27.160000,27.680000,27.235254,37665200
2023-01-05,27.440001,27.780001,27.379999,27.559999,27.117180,33552600
2023-01-06,27.930000,28.830000,27.379999,28.730000,28.268381,31788600
2023-01-09,28.840000,29.870001,28.840000,29.309999,28.839062,37493200
2023-01-10,29.240000,29.510000,28.920000,29.440001,28.966974,23008100
2023-01-11,29.680000,29.879999,29.000000,29.850000,29.370388,30375400
2023-01-12,29.980000,30.379999,29.469999,30.290001,29.803318,28963900
2023-01-13,29.969999,30.170000,29.809999,30.110001,29.626209,31361900
2023-01-17,30.180000,30.260000,29.520000,29.600000,29.124405,34759100
2023-01-18,29.799999,29.820000,28.629999,28.809999,28.347095,44199600
2023-01-19,28.610001,28.760000,28.240000,28.420000,27.963362,36886600
2023-01-20,28.420000,29.230000,28.250000,29.219999,28.750507,35158500
2023-01-23,29.330000,30.490000,29.180000,30.270000,29.783638,38795800
2023-01-24,29.940001,30.190001,29.730000,29.920000,29.439262,24855100
2023-01-25,29.520000,29.889999,29.170000,29.700001,29.222795,28268000
2023-01-26,30.059999,30.110001,29.330000,30.090000,29.606531,56088100
2023-01-27,27.070000,28.240000,26.780001,28.160000,27.707541,148548200
2023-01-30,27.719999,28.510000,27.670000,27.950001,27.500916,55145800
2023-01-31,27.780001,28.290001,27.530001,28.260000,27.805933,52621600
2023-02-01,27.889999,29.430000,27.680000,29.070000,28.602919,63330600
2023-02-02,29.250000,30.299999,28.799999,30.190001,29.704924,62230700
2023-02-03,29.620001,31.170000,29.530001,30.320000,29.832834,57603100
2023-02-06,29.549999,29.650000,28.610001,28.690001,28.572994,48726400
2023-02-07,28.650000,29.270000,28.430000,29.049999,28.931524,50780800
2023-02-08,28.950001,29.120001,28.209999,28.240000,28.124828,36479100
2023-02-09,28.680000,28.820000,27.570000,27.730000,27.616907,43906400
2023-02-10,27.629999,27.990000,27.340000,27.799999,27.686623,31232500
2023-02-13,27.870001,28.549999,27.719999,28.549999,28.433563,32347500
2023-02-14,28.379999,28.719999,27.990000,28.639999,28.523195,27928900
2023-02-15,28.360001,28.879999,28.160000,28.850000,28.732340,23359400
2023-02-16,28.500000,28.830000,28.129999,28.200001,28.084991,28972500
2023-02-17,28.000000,28.070000,27.379999,27.610001,27.497398,32086200
2023-02-21,27.110001,27.270000,26.040001,26.059999,25.953718,63668400
2023-02-22,25.910000,26.900000,25.299999,25.469999,25.366125,89195300
2023-02-23,25.780001,26.080000,25.320000,25.610001,25.505554,56473200
2023-02-24,25.219999,25.350000,24.920000,25.139999,25.037470,44089900
2023-02-27,25.549999,25.580000,24.879999,24.900000,24.798449,37657000
2023-02-28,24.940001,25.120001,24.730000,24.930000,24.828327,50255300
2023-03-01,25.030001,25.920000,24.969999,25.330000,25.226696,47823400
2023-03-02,25.209999,26.299999,25.120001,26.200001,26.093149,48309300
2023-03-03,26.200001,26.480000,26.010000,26.400000,26.292332,36744900
2023-03-06,26.469999,26.540001,25.930000,25.990000,25.884005,37879800
2023-03-07,25.840000,25.990000,25.500000,25.530001,25.425880,43164600
2023-03-08,25.559999,26.010000,25.450001,25.980000,25.874044,36071900
2023-03-09,25.980000,26.980000,25.969999,26.440001,26.332169,54886100
2023-03-10,26.549999,27.520000,26.320000,27.219999,27.108988,65187000
2023-03-13,26.740000,27.309999,26.610001,26.950001,26.840090,50977000
2023-03-14,27.350000,28.100000,27.250000,28.010000,27.895765,47689800
2023-03-15,27.730000,28.500000,27.660000,28.410000,28.294134,49322800
2023-03-16,28.389999,30.270000,28.389999,30.180000,30.056917,75779500
2023-03-17,29.920000,31.000000,29.440001,29.809999,29.688425,80628500
2023-03-20,29.799999,29.900000,28.629999,29.160000,29.041077,38780100
2023-03-21,29.000000,29.170000,27.980000,28.459999,28.343929,55650800
2023-03-22,28.480000,29.120001,28.100000,28.129999,28.015276,37415500
2023-03-23,28.379999,29.160000,28.219999,29.030001,28.911608,43785500
2023-03-24,29.040001,29.809999,28.930000,29.360001,29.240261,55912100
2023-03-27,29.370001,29.730000,29.080000,29.180000,29.060995,34758200
2023-03-28,29.080000,29.330000,28.629999,29.290001,29.170547,37407900
2023-03-29,29.770000,31.889999,29.760000,31.520000,31.391451,85556200
2023-03-30,31.850000,32.580002,31.809999,32.090000,31.959127,70077600
2023-03-31,31.799999,32.900002,31.730000,32.669998,32.536758,59765000
2023-04-03,32.939999,33.560001,32.540001,32.889999,32.755863,57038300
2023-04-04,32.849998,33.840000,32.840000,33.099998,32.965004,55714100
2023-04-05,32.799999,32.990002,32.340000,32.830002,32.696110,39615700
2023-04-06,32.599998,33.000000,32.459999,32.810001,32.676193,28551900
2023-04-10,32.599998,32.759998,32.200001,32.520000,32.387375,30534400
2023-04-11,32.660000,33.110001,32.320000,32.349998,32.218063,27059100
2023-04-12,32.770000,32.889999,31.959999,32.020000,31.889412,37070800
2023-04-13,31.820000,32.430000,31.650000,32.130001,31.998964,29722300
2023-04-14,32.000000,32.240002,31.690001,31.889999,31.759941,24623600
2023-04-17,31.950001,32.639999,31.770000,32.139999,32.008923,29601100
2023-04-18,32.430000,32.459999,31.780001,31.830000,31.700186,26041400
2023-04-19,31.100000,31.520000,31.080000,31.150000,31.022959,25746600
2023-04-20,30.760000,31.250000,30.709999,30.860001,30.734144,30255100
2023-04-21,30.840000,30.840000,30.230000,30.299999,30.176426,28655800
2023-04-24,30.129999,30.370001,29.610001,29.660000,29.539036,38732500
2023-04-25,29.440001,29.570000,28.870001,28.879999,28.762217,38289900
2023-04-26,29.200001,29.809999,28.840000,29.049999,28.931524,41218800
2023-04-27,28.750000,29.950001,28.510000,29.860001,29.738222,60186200
2023-04-28,31.980000,32.570000,30.809999,31.059999,30.933327,80229700
2023-05-01,31.110001,31.240000,30.280001,30.299999,30.176426,36918500
2023-05-02,30.299999,30.580000,29.750000,29.770000,29.648588,33463400
2023-05-03,30.639999,31.110001,30.250000,30.650000,30.525000,45554500
2023-05-04,30.440001,31.719999,30.379999,31.240000,31.240000,46104000
2023-05-05,31.379999,31.410000,30.730000,30.990000,30.990000,35010800
2023-05-08,30.700001,30.840000,30.389999,30.770000,30.770000,30882800
2023-05-09,30.379999,30.580000,29.910000,30.100000,30.100000,30706500
2023-05-10,30.290001,30.400000,29.490000,29.969999,29.969999,40526500
2023-05-11,29.600000,29.680000,28.820000,28.860001,28.860001,47144400
2023-05-12,29.030001,29.100000,28.719999,28.950001,28.950001,24147300
2023-05-15,28.900000,29.830000,28.879999,29.799999,29.799999,28717500
2023-05-16,29.620001,29.900000,29.209999,29.219999,29.219999,22812000
2023-05-17,29.520000,29.559999,28.680000,28.870001,28.870001,41667300
2023-05-18,29.000000,29.760000,28.870001,29.680000,29.680000,36529200
2023-05-19,29.600000,30.240000,29.500000,29.930000,29.930000,40668700
2023-05-22,29.850000,30.450001,29.820000,30.280001,30.280001,28693400
2023-05-23,30.049999,30.200001,29.490000,29.510000,29.510000,29400900
2023-05-24,29.309999,29.490000,28.820000,29.000000,29.000000,28045800
2023-05-25,28.290001,28.290001,26.860001,27.400000,27.400000,78009400
2023-05-26,27.440001,29.090000,27.100000,29.000000,29.000000,71910600
2023-05-30,29.700001,30.040001,29.000000,29.990000,29.990000,54874800
2023-05-31,29.700001,32.290001,29.670000,31.440001,31.440001,136243800
2023-06-01,31.799999,31.940001,31.020000,31.129999,31.129999,52667400
2023-06-02,31.400000,31.590000,30.830000,31.309999,31.309999,36496200
2023-06-05,31.309999,31.400000,29.830000,29.860001,29.860001,48244100
2023-06-06,29.770000,31.450001,29.700001,30.959999,30.959999,42295300
2023-06-07,31.030001,31.370001,30.930000,31.280001,31.280001,39098000
2023-06-08,31.430000,31.850000,31.059999,31.820000,31.820000,35199000
2023-06-09,31.930000,31.990000,30.680000,31.340000,31.340000,40218000
2023-06-12,31.400000,33.299999,31.360001,33.070000,33.070000,59881600
2023-06-13,33.770000,33.950001,33.070000,33.910000,33.910000,51990000
2023-06-14,33.869999,35.599998,33.799999,35.580002,35.580002,74404300
2023-06-15,35.279999,36.419998,35.220001,35.820000,35.820000,67676300
2023-06-16,36.360001,36.799999,35.599998,36.369999,36.369999,110188500
2023-06-20,36.770000,37.110001,34.720001,35.000000,35.000000,65970200
2023-06-21,34.919998,35.049999,32.830002,32.900002,32.900002,70973500
2023-06-22,32.689999,33.240002,32.130001,32.709999,32.709999,45740300
2023-06-23,32.209999,33.450001,32.029999,33.000000,33.000000,46199200
2023-06-26,33.189999,33.990002,33.099998,33.340000,33.340000,38952400
2023-06-27,33.220001,34.230000,33.009998,34.099998,34.099998,33038900
2023-06-28,33.610001,33.810001,33.029999,33.570000,33.570000,33906900
2023-06-29,33.340000,33.340000,32.490002,32.910000,32.910000,38313000
2023-06-30,33.360001,33.560001,33.160000,33.439999,33.439999,33798400
2023-07-03,33.540001,33.889999,33.139999,33.619999,33.619999,15753000
2023-07-05,33.310001,33.330002,32.500000,32.509998,32.509998,37664700
2023-07-06,31.900000,32.040001,31.379999,31.969999,31.969999,41693600
2023-07-07,32.000000,32.410000,31.820000,31.850000,31.850000,28345700
2023-07-10,31.870001,32.830002,31.770000,32.740002,32.740002,36227800