Date,Open,High,Low,Close,Adj Close,Volume
1980-03-18,0.000000,3.125000,2.937500,3.031250,3.031250,727200
1980-03-19,0.000000,3.083333,3.020833,3.041667,3.041667,295200
1980-03-20,0.000000,3.062500,3.010417,3.010417,3.010417,159600
1980-03-21,0.000000,3.020833,2.906250,2.916667,2.916667,130800
1980-03-24,0.000000,2.916667,2.635417,2.666667,2.666667,436800
1980-03-25,0.000000,2.750000,2.552083,2.604167,2.604167,645600
1980-03-26,0.000000,2.604167,2.427083,2.447917,2.447917,466800
1980-03-27,0.000000,2.375000,2.239583,2.375000,2.375000,1129200
1980-03-28,0.000000,2.583333,2.458333,2.541667,2.541667,666000
1980-03-31,0.000000,2.583333,2.520833,2.541667,2.541667,430800
1980-04-01,0.000000,2.770833,2.583333,2.739583,2.739583,492000
1980-04-02,0.000000,2.739583,2.614583,2.625000,2.625000,283200
1980-04-03,0.000000,2.635417,2.604167,2.635417,2.635417,226800
1980-04-07,0.000000,2.614583,2.531250,2.541667,2.541667,355200
1980-04-08,0.000000,2.625000,2.500000,2.593750,2.593750,765600
1980-04-09,0.000000,2.666667,2.583333,2.666667,2.666667,134400
1980-04-10,0.000000,2.739583,2.656250,2.739583,2.739583,174000
1980-04-11,0.000000,2.770833,2.635417,2.635417,2.635417,109200
1980-04-14,0.000000,2.645833,2.500000,2.562500,2.562500,267600
1980-04-15,0.000000,2.562500,2.520833,2.562500,2.562500,505200
1980-04-16,0.000000,2.572917,2.343750,2.354167,2.354167,358800
1980-04-17,0.000000,2.427083,2.270833,2.427083,2.427083,696000
1980-04-18,0.000000,2.468750,2.312500,2.322917,2.322917,342000
1980-04-21,0.000000,2.364583,2.281250,2.291667,2.291667,498000
1980-04-22,0.000000,2.604167,2.375000,2.562500,2.562500,880800
1980-04-23,0.000000,2.729167,2.593750,2.614583,2.614583,588000
1980-04-24,0.000000,2.812500,2.614583,2.781250,2.781250,733200
1980-04-25,0.000000,2.760417,2.687500,2.708333,2.708333,343200
1980-04-28,0.000000,2.791667,2.718750,2.729167,2.729167,372000
1980-04-29,0.000000,2.729167,2.635417,2.666667,2.666667,270000
1980-04-30,0.000000,2.625000,2.541667,2.552083,2.552083,273600
1980-05-01,0.000000,2.541667,2.458333,2.458333,2.458333,505200
1980-05-02,0.000000,2.468750,2.416667,2.468750,2.468750,282000
1980-05-05,0.000000,2.604167,2.500000,2.604167,2.604167,302400
1980-05-06,0.000000,2.729167,2.583333,2.687500,2.687500,386400
1980-05-07,0.000000,2.708333,2.656250,2.687500,2.687500,138000
1980-05-08,0.000000,2.687500,2.604167,2.604167,2.604167,225600
1980-05-09,0.000000,2.583333,2.531250,2.541667,2.541667,128400
1980-05-12,0.000000,2.614583,2.520833,2.614583,2.614583,180000
1980-05-13,0.000000,2.708333,2.656250,2.687500,2.687500,213600
1980-05-14,0.000000,2.781250,2.697917,2.770833,2.770833,345600
1980-05-15,0.000000,2.770833,2.729167,2.729167,2.729167,292800
1980-05-16,0.000000,2.739583,2.645833,2.666667,2.666667,135600
1980-05-19,0.000000,2.708333,2.666667,2.687500,2.687500,66000
1980-05-20,0.000000,2.750000,2.677083,2.750000,2.750000,453600
1980-05-21,0.000000,2.802083,2.739583,2.781250,2.781250,512400
1980-05-22,0.000000,2.916667,2.812500,2.916667,2.916667,499200
1980-05-23,0.000000,2.989583,2.895833,2.989583,2.989583,411600
1980-05-27,0.000000,3.062500,3.000000,3.010417,3.010417,247200
1980-05-28,0.000000,3.145833,3.000000,3.145833,3.145833,458400
1980-05-29,0.000000,3.208333,3.072917,3.083333,3.083333,618000
1980-05-30,0.000000,3.166667,3.031250,3.166667,3.166667,298800
1980-06-02,0.000000,3.166667,3.104167,3.104167,3.104167,208800
1980-06-03,0.000000,3.083333,3.010417,3.020833,3.020833,283200
1980-06-04,0.000000,3.072917,3.000000,3.072917,3.072917,218400
1980-06-05,0.000000,3.125000,3.020833,3.020833,3.020833,147600
1980-06-06,0.000000,3.062500,2.968750,3.000000,3.000000,428400
1980-06-09,0.000000,3.062500,2.864583,2.864583,2.864583,426000
1980-06-10,0.000000,2.968750,2.864583,2.968750,2.968750,464400
1980-06-11,0.000000,3.052083,2.958333,3.052083,3.052083,182400
1980-06-12,0.000000,3.104167,3.020833,3.093750,3.093750,404400
1980-06-13,0.000000,3.104167,3.072917,3.093750,3.093750,67200
1980-06-16,0.000000,3.093750,3.031250,3.031250,3.031250,242400
1980-06-17,0.000000,3.072917,3.052083,3.062500,3.062500,214800
1980-06-18,0.000000,3.052083,3.000000,3.020833,3.020833,606000
1980-06-19,0.000000,3.052083,2.968750,2.968750,2.968750,220800
1980-06-20,0.000000,2.937500,2.927083,2.927083,2.927083,99600
1980-06-23,0.000000,2.958333,2.916667,2.937500,2.937500,198000
1980-06-24,0.000000,2.937500,2.906250,2.937500,2.937500,102000
1980-06-25,0.000000,3.104167,2.947917,3.072917,3.072917,358800
1980-06-26,0.000000,3.125000,3.020833,3.020833,3.020833,246000
1980-06-27,0.000000,3.072917,3.010417,3.041667,3.041667,78000
1980-06-30,0.000000,3.072917,3.010417,3.041667,3.041667,205200
1980-07-01,0.000000,3.083333,3.010417,3.072917,3.072917,195600
1980-07-02,0.000000,3.177083,3.093750,3.177083,3.177083,181200
1980-07-03,0.000000,3.364583,3.166667,3.343750,3.343750,390000
1980-07-07,0.000000,3.510417,3.447917,3.458333,3.458333,355200
1980-07-08,0.000000,3.458333,3.333333,3.385417,3.385417,826800
1980-07-09,0.000000,3.500000,3.406250,3.437500,3.437500,394800
1980-07-10,0.000000,3.562500,3.427083,3.500000,3.500000,318000
1980-07-11,0.000000,3.635417,3.500000,3.614583,3.614583,433200
1980-07-14,0.000000,3.770833,3.656250,3.729167,3.729167,464400
1980-07-15,0.000000,3.822917,3.708333,3.708333,3.708333,583200
1980-07-16,0.000000,3.760417,3.604167,3.614583,3.614583,334800
1980-07-17,0.000000,3.656250,3.614583,3.645833,3.645833,255600
1980-07-18,0.000000,3.729167,3.614583,3.614583,3.614583,422400
1980-07-21,0.000000,3.656250,3.489583,3.572917,3.572917,378000
1980-07-22,0.000000,3.604167,3.541667,3.572917,3.572917,746400
1980-07-23,0.000000,3.583333,3.552083,3.562500,3.562500,398400
1980-07-24,0.000000,3.625000,3.552083,3.583333,3.583333,123600
1980-07-25,0.000000,3.583333,3.500000,3.510417,3.510417,260400
1980-07-28,0.000000,3.520833,3.458333,3.520833,3.520833,253200
1980-07-29,0.000000,3.739583,3.500000,3.739583,3.739583,1060800
1980-07-30,0.000000,4.104167,3.906250,4.031250,4.031250,711600
1980-07-31,0.000000,4.156250,4.020833,4.135417,4.135417,528000
1980-08-01,0.000000,4.291667,4.208333,4.260417,4.260417,670800
1980-08-04,0.000000,4.333333,4.218750,4.312500,4.312500,290400
1980-08-05,0.000000,4.416667,4.312500,4.364583,4.364583,508800
1980-08-06,0.000000,4.333333,4.218750,4.239583,4.239583,351600
1980-08-07,0.000000,4.270833,4.208333,4.218750,4.218750,218400
1980-08-08,0.000000,4.333333,4.260417,4.270833,4.270833,471600
1980-08-11,0.000000,4.416667,4.270833,4.416667,4.416667,542400
1980-08-12,0.000000,4.500000,4.333333,4.354167,4.354167,445200
1980-08-13,0.000000,4.364583,4.270833,4.270833,4.270833,234000
1980-08-14,0.000000,4.427083,4.270833,4.385417,4.385417,428400
1980-08-15,0.000000,4.447917,4.312500,4.333333,4.333333,206400
1980-08-18,0.000000,4.322917,4.104167,4.104167,4.104167,427200
1980-08-19,0.000000,4.104167,3.916667,3.947917,3.947917,639600
1980-08-20,0.000000,4.166667,3.906250,4.166667,4.166667,649200
1980-08-21,0.000000,4.437500,4.208333,4.416667,4.416667,307200
1980-08-22,0.000000,4.583333,4.437500,4.562500,4.562500,718800
1980-08-25,0.000000,4.593750,4.520833,4.520833,4.520833,333600
1980-08-26,0.000000,4.750000,4.541667,4.635417,4.635417,284400
1980-08-27,0.000000,4.614583,4.479167,4.479167,4.479167,297600
1980-08-28,0.000000,4.479167,4.354167,4.375000,4.375000,334800
1980-08-29,0.000000,4.281250,4.135417,4.270833,4.270833,613200
1980-09-02,0.000000,4.250000,4.177083,4.239583,4.239583,242400
1980-09-03,0.000000,4.479167,4.250000,4.437500,4.437500,350400
1980-09-04,0.000000,4.541667,4.447917,4.479167,4.479167,435600
1980-09-05,0.000000,4.531250,4.479167,4.531250,4.531250,322800
1980-09-08,0.000000,4.520833,4.281250,4.302083,4.302083,309600
1980-09-09,0.000000,4.364583,4.218750,4.354167,4.354167,213600
1980-09-10,0.000000,4.531250,4.406250,4.416667,4.416667,615600
1980-09-11,0.000000,4.562500,4.447917,4.500000,4.500000,285600
1980-09-12,0.000000,4.510417,4.354167,4.395833,4.395833,212400
1980-09-15,0.000000,4.375000,4.312500,4.312500,4.312500,207600
1980-09-16,0.000000,4.552083,4.333333,4.500000,4.500000,600000
1980-09-17,0.000000,4.750000,4.520833,4.677083,4.677083,558000
1980-09-18,0.000000,4.812500,4.708333,4.739583,4.739583,588000
1980-09-19,0.000000,5.125000,4.729167,5.031250,5.031250,632400
1980-09-22,0.000000,5.250000,5.083333,5.250000,5.250000,472800
1980-09-23,0.000000,5.781250,5.375000,5.427083,5.427083,972000
1980-09-24,0.000000,5.729167,5.416667,5.708333,5.708333,627600
1980-09-25,0.000000,5.822917,5.541667,5.572917,5.572917,406800
1980-09-26,0.000000,5.437500,5.020833,5.114583,5.114583,858000
1980-09-29,0.000000,4.958333,4.718750,4.833333,4.833333,922800
1980-09-30,0.000000,5.177083,4.833333,5.177083,5.177083,811200
1980-10-01,0.000000,5.166667,4.979167,5.041667,5.041667,584400
1980-10-02,0.000000,5.093750,4.916667,4.968750,4.968750,420000
1980-10-03,0.000000,5.239583,4.916667,5.177083,5.177083,547200
1980-10-06,0.000000,5.458333,5.218750,5.375000,5.375000,351600
1980-10-07,0.000000,5.489583,5.375000,5.437500,5.437500,418800
1980-10-08,0.000000,5.479167,5.395833,5.437500,5.437500,318000
1980-10-09,0.000000,5.541667,5.479167,5.531250,5.531250,276000
1980-10-10,0.000000,5.541667,5.166667,5.166667,5.166667,385200
1980-10-13,0.000000,5.395833,5.229167,5.375000,5.375000,213600
1980-10-14,0.000000,5.385417,5.291667,5.291667,5.291667,368400
1980-10-15,0.000000,5.291667,5.250000,5.270833,5.270833,234000
1980-10-16,0.000000,5.395833,5.187500,5.187500,5.187500,187200
1980-10-17,0.000000,5.135417,5.062500,5.093750,5.093750,212400
1980-10-20,0.000000,5.104167,5.041667,5.104167,5.104167,148800
1980-10-21,0.000000,5.197917,5.104167,5.114583,5.114583,289200
1980-10-22,0.000000,5.218750,5.104167,5.187500,5.187500,123600
1980-10-23,0.000000,5.166667,5.041667,5.052083,5.052083,270000
1980-10-24,0.000000,5.250000,5.020833,5.250000,5.250000,274800
1980-10-27,0.000000,5.166667,4.916667,4.916667,4.916667,173400
1980-10-28,0.000000,5.000000,4.791667,5.000000,5.000000,400200
1980-10-29,0.000000,5.062500,4.916667,5.041667,5.041667,162600
1980-10-30,0.000000,5.000000,4.520833,4.520833,4.520833,460800
1980-10-31,0.000000,4.791667,4.520833,4.791667,4.791667,664800
1980-11-03,0.000000,5.000000,4.791667,4.833333,4.833333,306600
1980-11-05,0.000000,5.916667,5.375000,5.416667,5.416667,1045800
1980-11-06,0.000000,5.333333,5.125000,5.166667,5.166667,450600
1980-11-07,0.000000,5.187500,5.062500,5.145833,5.145833,222600
1980-11-10,0.000000,5.395833,5.187500,5.354167,5.354167,201600
1980-11-11,0.000000,5.625000,5.416667,5.520833,5.520833,232200
1980-11-12,0.000000,5.666667,5.458333,5.666667,5.666667,252000
1980-11-13,0.000000,6.041667,5.583333,6.041667,6.041667,472200
1980-11-14,0.000000,6.583333,5.895833,6.333333,6.333333,687600
1980-11-17,0.000000,6.625000,6.062500,6.583333,6.583333,473400
1980-11-18,0.000000,6.916667,6.666667,6.833333,6.833333,520800
1980-11-19,0.000000,7.416667,6.979167,7.083333,7.083333,792000
1980-11-20,0.000000,7.375000,6.937500,7.333333,7.333333,558000
1980-11-21,0.000000,7.416667,6.604167,6.791667,6.791667,582600
1980-11-24,0.000000,7.062500,6.520833,7.000000,7.000000,410400
1980-11-25,0.000000,7.145833,6.833333,6.854167,6.854167,270000
1980-11-26,0.000000,7.062500,6.854167,6.916667,6.916667,375600
1980-11-28,0.000000,7.020833,6.937500,6.958333,6.958333,99600
1980-12-01,0.000000,7.125000,6.916667,6.937500,6.937500,381600
1980-12-02,0.000000,6.937500,6.375000,6.687500,6.687500,603600
1980-12-03,0.000000,6.750000,6.479167,6.541667,6.541667,240600
1980-12-04,0.000000,6.854167,6.458333,6.666667,6.666667,196800
1980-12-05,0.000000,6.562500,6.166667,6.250000,6.250000,254400
1980-12-08,0.000000,6.208333,5.625000,5.833333,5.833333,736800
1980-12-09,0.000000,6.250000,5.708333,6.166667,6.166667,720600
1980-12-10,0.000000,6.229167,5.604167,5.604167,5.604167,466200
1980-12-11,0.000000,5.729167,5.375000,5.729167,5.729167,1254600
1980-12-12,0.000000,5.916667,5.770833,5.854167,5.854167,514800
1980-12-15,0.000000,6.000000,5.854167,5.916667,5.916667,201600
1980-12-16,0.000000,5.958333,5.500000,5.583333,5.583333,609000
1980-12-17,0.000000,5.479167,5.125000,5.333333,5.333333,858000
1980-12-18,0.000000,5.583333,5.270833,5.270833,5.270833,461400
1980-12-19,0.000000,5.291667,4.937500,4.958333,4.958333,661200
1980-12-22,0.000000,5.041667,4.916667,5.041667,5.041667,546000
1980-12-23,0.000000,5.416667,4.979167,5.354167,5.354167,1158600
1980-12-24,0.000000,5.645833,5.375000,5.645833,5.645833,571800
1980-12-26,0.000000,5.708333,5.604167,5.687500,5.687500,169200
1980-12-29,0.000000,5.791667,5.416667,5.479167,5.479167,252000
1980-12-30,0.000000,5.729167,5.500000,5.687500,5.687500,259800
1980-12-31,0.000000,5.812500,5.666667,5.750000,5.750000,187200
1981-01-02,0.000000,6.041667,5.750000,5.875000,5.875000,558000
1981-01-05,0.000000,5.979167,5.437500,5.437500,5.437500,477000
1981-01-06,0.000000,5.458333,5.062500,5.312500,5.312500,1014000
1981-01-07,0.000000,5.208333,4.708333,5.187500,5.187500,1091400
1981-01-08,0.000000,5.166667,4.854167,4.937500,4.937500,621000
1981-01-09,0.000000,4.979167,4.541667,4.541667,4.541667,1116000
1981-01-12,0.000000,4.791667,4.604167,4.666667,4.666667,1473000
1981-01-13,0.000000,4.666667,4.583333,4.583333,4.583333,506400
1981-01-14,0.000000,4.687500,4.562500,4.625000,4.625000,231600
1981-01-15,0.000000,4.708333,4.562500,4.687500,4.687500,228000
1981-01-16,0.000000,4.791667,4.625000,4.729167,4.729167,329400
1981-01-19,0.000000,4.833333,4.625000,4.812500,4.812500,215400
1981-01-20,0.000000,4.791667,4.541667,4.562500,4.562500,292200
1981-01-21,0.000000,4.604167,4.500000,4.604167,4.604167,307800
1981-01-22,0.000000,4.687500,4.541667,4.562500,4.562500,260400
1981-01-23,0.000000,4.604167,4.291667,4.375000,4.375000,436800
1981-01-26,0.000000,4.270833,3.895833,4.083333,4.083333,1447800
1981-01-27,0.000000,4.270833,4.020833,4.145833,4.145833,699000
1981-01-28,0.000000,4.229167,4.062500,4.125000,4.125000,514200
1981-01-29,0.000000,4.208333,4.083333,4.125000,4.125000,234600
1981-01-30,0.000000,4.145833,3.895833,3.937500,3.937500,307800
1981-02-02,0.000000,3.895833,3.333333,3.479167,3.479167,1000800
1981-02-03,0.000000,4.000000,3.375000,4.000000,4.000000,1032600
1981-02-04,0.000000,4.166667,3.791667,4.041667,4.041667,486600
1981-02-05,0.000000,4.166667,4.062500,4.145833,4.145833,274200
1981-02-06,0.000000,4.416667,4.145833,4.291667,4.291667,346200
1981-02-09,0.000000,4.395833,4.083333,4.104167,4.104167,300600
1981-02-10,0.000000,4.104167,3.937500,3.979167,3.979167,305400
1981-02-11,0.000000,4.020833,3.916667,3.916667,3.916667,55800
1981-02-12,0.000000,4.041667,3.791667,3.812500,3.812500,120000
1981-02-13,0.000000,3.791667,3.729167,3.770833,3.770833,133200
1981-02-17,0.000000,3.916667,3.791667,3.875000,3.875000,1065600
1981-02-18,0.000000,3.958333,3.812500,3.895833,3.895833,245400
1981-02-19,0.000000,4.041667,3.791667,3.791667,3.791667,151200
1981-02-20,0.000000,3.791667,3.666667,3.708333,3.708333,414000
1981-02-23,0.000000,3.958333,3.708333,3.854167,3.854167,197400
1981-02-24,0.000000,4.000000,3.854167,3.916667,3.916667,419400
1981-02-25,0.000000,3.937500,3.520833,3.750000,3.750000,1020600
1981-02-26,0.000000,3.791667,3.562500,3.666667,3.666667,475800
1981-02-27,0.000000,3.895833,3.666667,3.875000,3.875000,461400
1981-03-02,0.000000,4.104167,3.854167,4.083333,4.083333,326400
1981-03-03,0.000000,4.166667,3.958333,4.000000,4.000000,222600
1981-03-04,0.000000,4.000000,3.937500,3.958333,3.958333,225000
1981-03-05,0.000000,3.979167,3.750000,3.750000,3.750000,262200
1981-03-06,0.000000,3.854167,3.729167,3.833333,3.833333,152400
1981-03-09,0.000000,3.937500,3.791667,3.854167,3.854167,225000
1981-03-10,0.000000,3.937500,3.812500,3.812500,3.812500,132600
1981-03-11,0.000000,3.833333,3.729167,3.791667,3.791667,180600
1981-03-12,0.000000,4.083333,3.770833,4.083333,4.083333,195000
1981-03-13,0.000000,4.125000,3.916667,3.958333,3.958333,273600
1981-03-16,0.000000,4.250000,3.937500,4.229167,4.229167,405000
1981-03-17,0.000000,4.437500,4.187500,4.187500,4.187500,543000
1981-03-18,0.000000,4.291667,4.125000,4.166667,4.166667,263400
1981-03-19,0.000000,4.166667,3.958333,4.104167,4.104167,153600
1981-03-20,0.000000,4.208333,4.104167,4.166667,4.166667,301200
1981-03-23,0.000000,4.354167,4.166667,4.333333,4.333333,539400
1981-03-24,0.000000,4.520833,4.333333,4.395833,4.395833,438600
1981-03-25,0.000000,4.520833,4.354167,4.520833,4.520833,446400
1981-03-26,0.000000,4.541667,4.416667,4.458333,4.458333,361200
1981-03-27,0.000000,4.416667,4.291667,4.291667,4.291667,247800
1981-03-30,0.000000,4.291667,4.229167,4.229167,4.229167,413400
1981-03-31,0.000000,4.395833,4.250000,4.354167,4.354167,339600
1981-04-01,0.000000,4.333333,4.208333,4.250000,4.250000,138600
1981-04-02,0.000000,4.291667,4.125000,4.125000,4.125000,271800
1981-04-03,0.000000,4.145833,4.041667,4.062500,4.062500,757800
1981-04-06,0.000000,4.083333,3.937500,4.083333,4.083333,668400
1981-04-07,0.000000,4.229167,4.041667,4.145833,4.145833,458400
1981-04-08,0.000000,4.229167,4.104167,4.229167,4.229167,179400
1981-04-09,0.000000,4.333333,4.208333,4.333333,4.333333,748200
1981-04-10,0.000000,4.520833,4.354167,4.416667,4.416667,785400
1981-04-13,0.000000,4.812500,4.354167,4.604167,4.604167,849600
1981-04-14,0.000000,4.729167,4.541667,4.562500,4.562500,665400
1981-04-15,0.000000,4.645833,4.583333,4.645833,4.645833,316200
1981-04-16,0.000000,4.791667,4.645833,4.791667,4.791667,683400
1981-04-20,0.000000,5.145833,4.729167,5.145833,5.145833,547800
1981-04-21,0.000000,5.166667,4.708333,4.770833,4.770833,987000
1981-04-22,0.000000,4.979167,4.812500,4.875000,4.875000,491400
1981-04-23,0.000000,5.000000,4.833333,4.958333,4.958333,900000
1981-04-24,0.000000,5.000000,4.937500,4.937500,4.937500,697200
1981-04-27,0.000000,4.979167,4.791667,4.791667,4.791667,320400
1981-04-28,0.000000,4.833333,4.541667,4.666667,4.666667,551400
1981-04-29,0.000000,4.666667,4.520833,4.583333,4.583333,391200
1981-04-30,0.000000,4.604167,4.500000,4.562500,4.562500,641400
1981-05-01,0.000000,4.625000,4.416667,4.437500,4.437500,157200
1981-05-04,0.000000,4.416667,4.291667,4.312500,4.312500,141600
1981-05-05,0.000000,4.312500,4.187500,4.312500,4.312500,121200
1981-05-06,0.000000,4.520833,4.333333,4.458333,4.458333,330000
1981-05-07,0.000000,4.583333,4.437500,4.541667,4.541667,131400
1981-05-08,0.000000,4.687500,4.562500,4.562500,4.562500,103800
1981-05-11,0.000000,4.625000,4.395833,4.458333,4.458333,140400
1981-05-12,0.000000,4.729167,4.479167,4.729167,4.729167,150600
1981-05-13,0.000000,4.750000,4.541667,4.541667,4.541667,294000
1981-05-14,0.000000,4.604167,4.333333,4.479167,4.479167,158400
1981-05-15,0.000000,4.541667,4.395833,4.541667,4.541667,231000
1981-05-18,0.000000,4.666667,4.583333,4.625000,4.625000,301200
1981-05-19,0.000000,4.583333,4.500000,4.562500,4.562500,88200
1981-05-20,0.000000,4.604167,4.333333,4.520833,4.520833,351600
1981-05-21,0.000000,4.562500,4.479167,4.541667,4.541667,263400
1981-05-22,0.000000,4.562500,4.416667,4.458333,4.458333,91800
1981-05-26,0.000000,4.666667,4.416667,4.583333,4.583333,388200
1981-05-27,0.000000,4.666667,4.500000,4.562500,4.562500,444600
1981-05-28,0.000000,4.833333,4.562500,4.833333,4.833333,547800
1981-05-29,0.000000,4.833333,4.729167,4.750000,4.750000,240600
1981-06-01,0.000000,4.958333,4.666667,4.666667,4.666667,356400
1981-06-02,0.000000,4.604167,4.416667,4.416667,4.416667,379200
1981-06-03,0.000000,4.354167,4.270833,4.291667,4.291667,601200
1981-06-04,0.000000,4.291667,4.229167,4.250000,4.250000,238200
1981-06-05,0.000000,4.375000,4.250000,4.375000,4.375000,466800
1981-06-08,0.000000,4.416667,4.312500,4.354167,4.354167,131400
1981-06-09,0.000000,4.333333,4.229167,4.229167,4.229167,105600
1981-06-10,0.000000,4.312500,4.229167,4.312500,4.312500,87000
1981-06-11,0.000000,4.458333,4.333333,4.458333,4.458333,196800
1981-06-12,0.000000,4.500000,4.437500,4.458333,4.458333,304200
1981-06-15,0.000000,4.520833,4.416667,4.437500,4.437500,273600
1981-06-16,0.000000,4.375000,4.020833,4.020833,4.020833,299400
1981-06-17,0.000000,4.250000,3.916667,4.250000,4.250000,388800
1981-06-18,0.000000,4.291667,4.020833,4.062500,4.062500,278400
1981-06-19,0.000000,4.145833,4.000000,4.062500,4.062500,148800
1981-06-22,0.000000,4.083333,3.770833,3.833333,3.833333,192000
1981-06-23,0.000000,3.958333,3.791667,3.895833,3.895833,305400
1981-06-24,0.000000,3.916667,3.833333,3.854167,3.854167,352800
1981-06-25,0.000000,4.000000,3.833333,3.895833,3.895833,486600
1981-06-26,0.000000,4.166667,3.916667,4.125000,4.125000,249600
1981-06-29,0.000000,4.166667,4.000000,4.041667,4.041667,295200
1981-06-30,0.000000,4.000000,3.875000,3.916667,3.916667,430800
1981-07-01,0.000000,3.958333,3.812500,3.833333,3.833333,150600
1981-07-02,0.000000,3.854167,3.500000,3.583333,3.583333,1016400
1981-07-06,0.000000,3.729167,3.500000,3.708333,3.708333,440400
1981-07-07,0.000000,3.875000,3.687500,3.708333,3.708333,186600
1981-07-08,0.000000,3.666667,3.520833,3.541667,3.541667,240600
1981-07-09,0.000000,3.687500,3.500000,3.687500,3.687500,237000
1981-07-10,0.000000,3.729167,3.541667,3.541667,3.541667,206400
1981-07-13,0.000000,3.645833,3.541667,3.604167,3.604167,105000
1981-07-14,0.000000,3.625000,3.500000,3.500000,3.500000,186600
1981-07-15,0.000000,3.625000,3.520833,3.604167,3.604167,101400
1981-07-16,0.000000,3.666667,3.520833,3.625000,3.625000,146400
1981-07-17,0.000000,3.666667,3.625000,3.645833,3.645833,104400
1981-07-20,0.000000,3.666667,3.562500,3.604167,3.604167,61800
1981-07-21,0.000000,3.645833,3.541667,3.583333,3.583333,129000
1981-07-22,0.000000,3.666667,3.604167,3.604167,3.604167,178800
1981-07-23,0.000000,3.625000,3.541667,3.625000,3.625000,68400
1981-07-24,0.000000,3.645833,3.562500,3.604167,3.604167,91200
1981-07-27,0.000000,3.625000,3.541667,3.541667,3.541667,144000
1981-07-28,0.000000,3.541667,3.416667,3.416667,3.416667,214200
1981-07-29,0.000000,3.479167,3.354167,3.458333,3.458333,202800
1981-07-30,0.000000,3.458333,3.416667,3.437500,3.437500,166200
1981-07-31,0.000000,3.416667,3.333333,3.333333,3.333333,439800
1981-08-03,0.000000,3.333333,3.229167,3.270833,3.270833,419400
1981-08-04,0.000000,3.270833,3.187500,3.250000,3.250000,219000
1981-08-05,0.000000,3.395833,3.270833,3.375000,3.375000,200400
1981-08-06,0.000000,3.375000,3.270833,3.270833,3.270833,305400
1981-08-07,0.000000,3.291667,3.208333,3.229167,3.229167,126600
1981-08-10,0.000000,3.229167,3.187500,3.208333,3.208333,160200
1981-08-11,0.000000,3.395833,3.208333,3.333333,3.333333,174000
1981-08-12,0.000000,3.354167,3.250000,3.250000,3.250000,61800
1981-08-13,0.000000,3.375000,3.208333,3.375000,3.375000,129600
1981-08-14,0.000000,3.479167,3.375000,3.479167,3.479167,174000
1981-08-17,0.000000,3.541667,3.458333,3.479167,3.479167,234000
1981-08-18,0.000000,3.541667,3.458333,3.520833,3.520833,146400
1981-08-19,0.000000,3.500000,3.416667,3.479167,3.479167,285000
1981-08-20,0.000000,3.437500,3.395833,3.416667,3.416667,540000
1981-08-21,0.000000,3.437500,3.291667,3.291667,3.291667,111600
1981-08-24,0.000000,3.229167,3.145833,3.145833,3.145833,194400
1981-08-25,0.000000,3.229167,3.125000,3.208333,3.208333,202200
1981-08-26,0.000000,3.229167,3.187500,3.187500,3.187500,105000
1981-08-27,0.000000,3.187500,3.083333,3.104167,3.104167,182400
1981-08-28,0.000000,3.145833,3.104167,3.145833,3.145833,98400
1981-08-31,0.000000,3.166667,3.041667,3.062500,3.062500,116400
1981-09-01,0.000000,3.104167,3.062500,3.062500,3.062500,120600
1981-09-02,0.000000,3.145833,3.083333,3.145833,3.145833,220800
1981-09-03,0.000000,3.125000,2.958333,2.958333,2.958333,597600
1981-09-04,0.000000,2.979167,2.875000,2.979167,2.979167,174000
1981-09-08,0.000000,2.958333,2.833333,2.895833,2.895833,304800
1981-09-09,0.000000,2.937500,2.854167,2.895833,2.895833,213000
1981-09-10,0.000000,3.104167,2.916667,3.104167,3.104167,204600
1981-09-11,0.000000,3.145833,3.020833,3.145833,3.145833,264000
1981-09-14,0.000000,3.166667,3.000000,3.041667,3.041667,379200
1981-09-15,0.000000,3.083333,2.979167,3.000000,3.000000,136200
1981-09-16,0.000000,2.958333,2.708333,2.833333,2.833333,345600
1981-09-17,0.000000,2.770833,2.687500,2.687500,2.687500,325200
1981-09-18,0.000000,2.791667,2.666667,2.750000,2.750000,163200
1981-09-21,0.000000,2.770833,2.666667,2.729167,2.729167,270000
1981-09-22,0.000000,2.750000,2.604167,2.604167,2.604167,301800
1981-09-23,0.000000,2.541667,2.437500,2.500000,2.500000,429000
1981-09-24,0.000000,2.625000,2.500000,2.583333,2.583333,424200
1981-09-25,0.000000,2.562500,2.458333,2.458333,2.458333,268200
1981-09-28,0.000000,2.791667,2.333333,2.791667,2.791667,569400
1981-09-29,0.000000,2.791667,2.645833,2.666667,2.666667,258000
1981-09-30,0.000000,2.708333,2.625000,2.708333,2.708333,142200
1981-10-01,0.000000,2.812500,2.666667,2.770833,2.770833,145800
1981-10-02,0.000000,3.041667,2.833333,2.979167,2.979167,226800
1981-10-05,0.000000,3.083333,2.979167,3.000000,3.000000,460800
1981-10-06,0.000000,3.000000,2.895833,2.895833,2.895833,116400
1981-10-07,0.000000,2.958333,2.875000,2.875000,2.875000,157200
1981-10-08,0.000000,2.916667,2.812500,2.895833,2.895833,194400
1981-10-09,0.000000,2.979167,2.875000,2.937500,2.937500,388200
1981-10-12,0.000000,3.020833,2.958333,3.020833,3.020833,243600
1981-10-13,0.000000,3.291667,3.062500,3.270833,3.270833,456000
1981-10-14,0.000000,3.250000,3.083333,3.104167,3.104167,300600
1981-10-15,0.000000,3.208333,3.020833,3.187500,3.187500,298800
1981-10-16,0.000000,3.187500,3.125000,3.125000,3.125000,130800
1981-10-19,0.000000,3.145833,3.062500,3.145833,3.145833,138600
1981-10-20,0.000000,3.208333,3.125000,3.166667,3.166667,292800
1981-10-21,0.000000,3.416667,3.166667,3.291667,3.291667,463200
1981-10-22,0.000000,3.270833,3.104167,3.125000,3.125000,366000
1981-10-23,0.000000,3.083333,2.958333,2.979167,2.979167,498600
1981-10-26,0.000000,3.083333,2.958333,3.020833,3.020833,127200
1981-10-27,0.000000,3.125000,3.020833,3.062500,3.062500,253200
1981-10-28,0.000000,3.333333,3.125000,3.291667,3.291667,469200
1981-10-29,0.000000,3.291667,3.166667,3.208333,3.208333,141600
1981-10-30,0.000000,3.291667,3.166667,3.291667,3.291667,150000
1981-11-02,0.000000,3.458333,3.354167,3.395833,3.395833,262800
1981-11-03,0.000000,3.479167,3.375000,3.437500,3.437500,356400
1981-11-04,0.000000,3.541667,3.395833,3.437500,3.437500,228600
1981-11-05,0.000000,3.437500,3.312500,3.333333,3.333333,79800
1981-11-06,0.000000,3.291667,3.166667,3.229167,3.229167,108000
1981-11-09,0.000000,3.291667,3.187500,3.229167,3.229167,120000
1981-11-10,0.000000,3.270833,3.125000,3.125000,3.125000,90600
1981-11-11,0.000000,3.145833,3.062500,3.104167,3.104167,73800
1981-11-12,0.000000,3.145833,3.083333,3.125000,3.125000,511200
1981-11-13,0.000000,3.145833,2.875000,2.875000,2.875000,218400
1981-11-16,0.000000,2.875000,2.812500,2.875000,2.875000,132600
1981-11-17,0.000000,2.875000,2.791667,2.854167,2.854167,174000
1981-11-18,0.000000,2.895833,2.833333,2.833333,2.833333,282000
1981-11-19,0.000000,2.854167,2.812500,2.833333,2.833333,125400
1981-11-20,0.000000,2.937500,2.833333,2.895833,2.895833,120600
1981-11-23,0.000000,2.937500,2.854167,2.854167,2.854167,399000
1981-11-24,0.000000,3.000000,2.854167,2.979167,2.979167,203400
1981-11-25,0.000000,2.979167,2.895833,2.895833,2.895833,113400
1981-11-27,0.000000,2.895833,2.729167,2.729167,2.729167,226200
1981-11-30,0.000000,2.833333,2.729167,2.833333,2.833333,300000
1981-12-01,0.000000,2.979167,2.791667,2.958333,2.958333,145800
1981-12-02,0.000000,3.125000,2.937500,3.083333,3.083333,499800
1981-12-03,0.000000,3.125000,3.041667,3.062500,3.062500,139800
1981-12-04,0.000000,3.083333,3.041667,3.041667,3.041667,304200
1981-12-07,0.000000,3.062500,2.979167,3.000000,3.000000,79200
1981-12-08,0.000000,2.979167,2.895833,2.895833,2.895833,118200
1981-12-09,0.000000,2.937500,2.875000,2.895833,2.895833,99600
1981-12-10,0.000000,2.958333,2.895833,2.958333,2.958333,165000
1981-12-11,0.000000,2.979167,2.937500,2.979167,2.979167,298800
1981-12-14,0.000000,2.937500,2.875000,2.875000,2.875000,165000
1981-12-15,0.000000,2.937500,2.875000,2.937500,2.937500,167400
1981-12-16,0.000000,2.916667,2.895833,2.895833,2.895833,93000
1981-12-17,0.000000,3.000000,2.895833,2.958333,2.958333,187800
1981-12-18,0.000000,3.020833,2.937500,3.000000,3.000000,192600
1981-12-21,0.000000,3.062500,2.979167,3.000000,3.000000,244800
1981-12-22,0.000000,3.041667,2.958333,2.979167,2.979167,219000
1981-12-23,0.000000,3.020833,2.958333,3.020833,3.020833,102600
1981-12-24,0.000000,3.020833,2.958333,3.020833,3.020833,79800
1981-12-28,0.000000,3.062500,3.000000,3.000000,3.000000,190200
1981-12-29,0.000000,3.020833,2.958333,2.979167,2.979167,125400
1981-12-30,0.000000,2.979167,2.937500,2.937500,2.937500,170400
1981-12-31,0.000000,2.979167,2.895833,2.937500,2.937500,253800
1982-01-04,0.000000,2.979167,2.916667,2.979167,2.979167,82800
1982-01-05,0.000000,3.000000,2.875000,2.895833,2.895833,244200
1982-01-06,0.000000,2.875000,2.770833,2.812500,2.812500,121200
1982-01-07,0.000000,2.812500,2.750000,2.770833,2.770833,112200
1982-01-08,0.000000,2.812500,2.770833,2.770833,2.770833,60600
1982-01-11,0.000000,2.791667,2.687500,2.708333,2.708333,156600
1982-01-12,0.000000,2.729167,2.666667,2.708333,2.708333,94800
1982-01-13,0.000000,2.770833,2.645833,2.645833,2.645833,1051800
1982-01-14,0.000000,2.645833,2.583333,2.583333,2.583333,368400
1982-01-15,0.000000,2.666667,2.604167,2.666667,2.666667,293400
1982-01-18,0.000000,2.833333,2.625000,2.833333,2.833333,546600
1982-01-19,0.000000,2.875000,2.750000,2.770833,2.770833,225000
1982-01-20,0.000000,2.812500,2.750000,2.812500,2.812500,63600
1982-01-21,0.000000,2.854167,2.791667,2.833333,2.833333,158400
1982-01-22,0.000000,2.916667,2.833333,2.875000,2.875000,75000
1982-01-25,0.000000,2.895833,2.833333,2.895833,2.895833,56400
1982-01-26,0.000000,3.083333,2.916667,3.041667,3.041667,322200
1982-01-27,0.000000,3.187500,3.083333,3.104167,3.104167,414600
1982-01-28,0.000000,3.229167,3.166667,3.187500,3.187500,275400
1982-01-29,0.000000,3.333333,3.187500,3.270833,3.270833,436800
1982-02-01,0.000000,3.229167,3.145833,3.187500,3.187500,142800
1982-02-02,0.000000,3.291667,3.208333,3.270833,3.270833,162000
1982-02-03,0.000000,3.291667,3.083333,3.104167,3.104167,864000
1982-02-04,0.000000,3.104167,2.958333,2.979167,2.979167,456000
1982-02-05,0.000000,3.166667,3.000000,3.145833,3.145833,747000
1982-02-08,0.000000,3.104167,3.000000,3.000000,3.000000,278400
1982-02-09,0.000000,3.041667,2.916667,2.958333,2.958333,75000
1982-02-10,0.000000,3.000000,2.916667,2.916667,2.916667,139200
1982-02-11,0.000000,2.979167,2.916667,2.916667,2.916667,196200
1982-02-12,0.000000,2.937500,2.895833,2.916667,2.916667,28800
1982-02-16,0.000000,3.041667,2.791667,3.041667,3.041667,189600
1982-02-17,0.000000,3.104167,3.000000,3.000000,3.000000,436800
1982-02-18,0.000000,3.041667,3.000000,3.000000,3.000000,157200
1982-02-19,0.000000,2.979167,2.833333,2.958333,2.958333,88800
1982-02-22,0.000000,3.000000,2.833333,2.833333,2.833333,216600
1982-02-23,0.000000,2.958333,2.833333,2.958333,2.958333,183600
1982-02-24,0.000000,2.979167,2.875000,2.979167,2.979167,1060800
1982-02-25,0.000000,3.187500,3.041667,3.125000,3.125000,262800
1982-02-26,0.000000,3.145833,3.083333,3.125000,3.125000,78000
1982-03-01,0.000000,3.291667,3.166667,3.270833,3.270833,351600
1982-03-02,0.000000,3.333333,3.250000,3.270833,3.270833,531600
1982-03-03,0.000000,3.270833,3.125000,3.125000,3.125000,277800
1982-03-04,0.000000,3.270833,3.083333,3.270833,3.270833,364800
1982-03-05,0.000000,3.312500,3.229167,3.250000,3.250000,361800
1982-03-08,0.000000,3.291667,3.145833,3.145833,3.145833,322200
1982-03-09,0.000000,3.125000,2.979167,3.041667,3.041667,1878600
1982-03-10,0.000000,3.187500,3.000000,3.104167,3.104167,606000
1982-03-11,0.000000,3.208333,3.125000,3.187500,3.187500,176400
1982-03-12,0.000000,3.187500,3.125000,3.145833,3.145833,270000
1982-03-15,0.000000,3.333333,3.125000,3.312500,3.312500,285600
1982-03-16,0.000000,3.416667,3.270833,3.333333,3.333333,606600
1982-03-17,0.000000,3.458333,3.333333,3.375000,3.375000,610800
1982-03-18,0.000000,3.729167,3.416667,3.666667,3.666667,811800
1982-03-19,0.000000,3.875000,3.666667,3.791667,3.791667,771000
1982-03-22,0.000000,3.958333,3.791667,3.875000,3.875000,853200
1982-03-23,0.000000,3.916667,3.687500,3.708333,3.708333,423000
1982-03-24,0.000000,3.770833,3.666667,3.666667,3.666667,279000
1982-03-25,0.000000,3.770833,3.645833,3.708333,3.708333,423600
1982-03-26,0.000000,3.750000,3.666667,3.666667,3.666667,425400
1982-03-29,0.000000,3.729167,3.625000,3.729167,3.729167,141600
1982-03-30,0.000000,3.729167,3.645833,3.729167,3.729167,108600
1982-03-31,0.000000,3.812500,3.687500,3.750000,3.750000,169200
1982-04-01,0.000000,3.812500,3.750000,3.791667,3.791667,256200
1982-04-02,0.000000,3.958333,3.833333,3.916667,3.916667,299400
1982-04-05,0.000000,3.895833,3.854167,3.895833,3.895833,175800
1982-04-06,0.000000,3.895833,3.833333,3.854167,3.854167,313800
1982-04-07,0.000000,3.916667,3.875000,3.895833,3.895833,403200
1982-04-08,0.000000,4.062500,3.875000,4.000000,4.000000,1032600
1982-04-12,0.000000,4.062500,3.916667,4.062500,4.062500,482400
1982-04-13,0.000000,4.104167,4.062500,4.104167,4.104167,411000
1982-04-14,0.000000,4.083333,3.958333,3.958333,3.958333,952800
1982-04-15,0.000000,4.083333,3.958333,4.083333,4.083333,447600
1982-04-16,0.000000,4.125000,4.041667,4.062500,4.062500,499200
1982-04-19,0.000000,4.125000,4.041667,4.041667,4.041667,418200
1982-04-20,0.000000,4.062500,3.750000,3.854167,3.854167,472200
1982-04-21,0.000000,3.937500,3.833333,3.895833,3.895833,448800
1982-04-22,0.000000,4.041667,3.937500,4.000000,4.000000,121200
1982-04-23,0.000000,4.125000,4.000000,4.104167,4.104167,375000
1982-04-26,0.000000,4.104167,4.000000,4.062500,4.062500,236400
1982-04-27,0.000000,4.020833,3.895833,3.937500,3.937500,336000
1982-04-28,0.000000,4.104167,3.958333,4.104167,4.104167,349800
1982-04-29,0.000000,4.208333,4.062500,4.145833,4.145833,505200
1982-04-30,0.000000,4.208333,4.125000,4.166667,4.166667,446400
1982-05-03,0.000000,4.291667,4.166667,4.270833,4.270833,247200
1982-05-04,0.000000,4.333333,4.270833,4.270833,4.270833,341400
1982-05-05,0.000000,4.291667,4.208333,4.229167,4.229167,451800
1982-05-06,0.000000,4.291667,4.166667,4.208333,4.208333,364200
1982-05-07,0.000000,4.312500,4.208333,4.250000,4.250000,445800
1982-05-10,0.000000,4.270833,4.229167,4.250000,4.250000,748800
1982-05-11,0.000000,4.416667,4.250000,4.354167,4.354167,310800
1982-05-12,0.000000,4.375000,4.229167,4.250000,4.250000,303600
1982-05-13,0.000000,4.479167,4.333333,4.354167,4.354167,909000
1982-05-14,0.000000,4.520833,4.291667,4.500000,4.500000,1056000
1982-05-17,0.000000,4.458333,4.312500,4.333333,4.333333,407400
1982-05-18,0.000000,4.291667,4.145833,4.166667,4.166667,531000
1982-05-19,0.000000,4.166667,4.104167,4.125000,4.125000,297600
1982-05-20,0.000000,4.166667,3.979167,4.041667,4.041667,364200
1982-05-21,0.000000,4.083333,3.979167,4.083333,4.083333,238200
1982-05-24,0.000000,4.125000,4.000000,4.104167,4.104167,329400
1982-05-25,0.000000,4.166667,4.000000,4.041667,4.041667,189600
1982-05-26,0.000000,4.041667,3.854167,3.854167,3.854167,425400
1982-05-27,0.000000,3.979167,3.854167,3.895833,3.895833,139800
1982-05-28,0.000000,3.916667,3.875000,3.916667,3.916667,76800
1982-06-01,0.000000,4.020833,3.895833,3.958333,3.958333,260400
1982-06-02,0.000000,4.041667,3.937500,4.000000,4.000000,294000
1982-06-03,0.000000,4.041667,4.000000,4.020833,4.020833,175200
1982-06-04,0.000000,4.020833,3.770833,3.770833,3.770833,186600
1982-06-07,0.000000,3.833333,3.687500,3.812500,3.812500,195000
1982-06-08,0.000000,3.916667,3.833333,3.833333,3.833333,103800
1982-06-09,0.000000,3.833333,3.729167,3.729167,3.729167,241200
1982-06-10,0.000000,3.812500,3.708333,3.812500,3.812500,395400
1982-06-11,0.000000,4.020833,3.854167,4.020833,4.020833,276600
1982-06-14,0.000000,4.020833,3.937500,3.958333,3.958333,61800
1982-06-15,0.000000,3.916667,3.770833,3.791667,3.791667,178200
1982-06-16,0.000000,3.895833,3.791667,3.854167,3.854167,303600
1982-06-17,0.000000,3.854167,3.791667,3.812500,3.812500,237000
1982-06-18,0.000000,3.812500,3.708333,3.729167,3.729167,168000
1982-06-21,0.000000,3.791667,3.708333,3.750000,3.750000,200400
1982-06-22,0.000000,3.958333,3.750000,3.958333,3.958333,305400
1982-06-23,0.000000,4.166667,3.958333,4.166667,4.166667,331200
1982-06-24,0.000000,4.145833,3.895833,3.895833,3.895833,1025400
1982-06-25,0.000000,3.916667,3.833333,3.895833,3.895833,367800
1982-06-28,0.000000,4.041667,3.895833,4.000000,4.000000,271200
1982-06-29,0.000000,4.062500,4.020833,4.041667,4.041667,240600
1982-06-30,0.000000,4.125000,4.041667,4.041667,4.041667,306600
1982-07-01,0.000000,4.041667,3.916667,3.937500,3.937500,291600
1982-07-02,0.000000,3.937500,3.875000,3.895833,3.895833,125400
1982-07-06,0.000000,3.937500,3.854167,3.895833,3.895833,153000
1982-07-07,0.000000,3.958333,3.895833,3.916667,3.916667,102600
1982-07-08,0.000000,3.916667,3.750000,3.854167,3.854167,312000
1982-07-09,0.000000,3.958333,3.854167,3.916667,3.916667,154800
1982-07-12,0.000000,4.041667,3.937500,3.958333,3.958333,218400
1982-07-13,0.000000,4.250000,4.000000,4.208333,4.208333,1624800
1982-07-14,0.000000,4.375000,4.208333,4.375000,4.375000,1278000
1982-07-15,0.000000,4.395833,4.270833,4.291667,4.291667,1053600
1982-07-16,0.000000,4.395833,4.270833,4.375000,4.375000,475800
1982-07-19,0.000000,4.416667,4.333333,4.333333,4.333333,256200
1982-07-20,0.000000,4.500000,4.312500,4.500000,4.500000,693000
1982-07-21,0.000000,4.520833,4.437500,4.458333,4.458333,537000
1982-07-22,0.000000,4.541667,4.458333,4.500000,4.500000,443400
1982-07-23,0.000000,4.541667,4.500000,4.520833,4.520833,118800
1982-07-26,0.000000,4.520833,4.458333,4.458333,4.458333,284400
1982-07-27,0.000000,4.458333,4.416667,4.416667,4.416667,202200
1982-07-28,0.000000,4.479167,4.416667,4.458333,4.458333,306000
1982-07-29,0.000000,4.541667,4.437500,4.541667,4.541667,551400
1982-07-30,0.000000,4.458333,4.208333,4.208333,4.208333,185400
1982-08-02,0.000000,4.312500,4.229167,4.270833,4.270833,146400
1982-08-03,0.000000,4.375000,4.291667,4.333333,4.333333,399000
1982-08-04,0.000000,4.291667,4.187500,4.187500,4.187500,313200
1982-08-05,0.000000,4.166667,3.937500,3.937500,3.937500,477000
1982-08-06,0.000000,4.000000,3.854167,3.875000,3.875000,1237800
1982-08-09,0.000000,3.854167,3.750000,3.833333,3.833333,565200
1982-08-10,0.000000,3.833333,3.729167,3.729167,3.729167,337800
1982-08-11,0.000000,3.729167,3.708333,3.708333,3.708333,164400
1982-08-12,0.000000,3.708333,3.520833,3.541667,3.541667,561600
1982-08-13,0.000000,3.500000,3.270833,3.500000,3.500000,766200
1982-08-16,0.000000,3.666667,3.500000,3.520833,3.520833,1517400
1982-08-17,0.000000,4.000000,3.437500,4.000000,4.000000,1431000
1982-08-18,0.000000,4.166667,3.770833,3.770833,3.770833,1221000
1982-08-19,0.000000,3.833333,3.708333,3.791667,3.791667,547200
1982-08-20,0.000000,4.020833,3.791667,4.000000,4.000000,414600
1982-08-23,0.000000,4.291667,3.958333,4.270833,4.270833,935400
1982-08-24,0.000000,4.395833,4.250000,4.375000,4.375000,667200
1982-08-25,0.000000,4.770833,4.375000,4.541667,4.541667,1248600
1982-08-26,0.000000,5.083333,4.666667,4.833333,4.833333,2529000
1982-08-27,0.000000,4.833333,4.687500,4.750000,4.750000,705000
1982-08-30,0.000000,5.083333,4.687500,5.083333,5.083333,709800
1982-08-31,0.000000,5.083333,4.958333,5.041667,5.041667,985200
1982-09-01,0.000000,5.125000,4.770833,4.791667,4.791667,766200
1982-09-02,0.000000,5.083333,4.750000,5.062500,5.062500,516600
1982-09-03,0.000000,5.229167,5.062500,5.187500,5.187500,1462200
1982-09-07,0.000000,5.187500,4.958333,5.041667,5.041667,429000
1982-09-08,0.000000,5.125000,5.020833,5.062500,5.062500,278400
1982-09-09,0.000000,5.083333,4.791667,4.791667,4.791667,703200
1982-09-10,0.000000,4.875000,4.687500,4.875000,4.875000,612600
1982-09-13,0.000000,4.937500,4.791667,4.895833,4.895833,767400
1982-09-14,0.000000,5.166667,4.916667,5.041667,5.041667,654000
1982-09-15,0.000000,5.104167,4.958333,4.979167,4.979167,550200
1982-09-16,0.000000,4.958333,4.875000,4.895833,4.895833,145200
1982-09-17,0.000000,4.854167,4.625000,4.645833,4.645833,477600
1982-09-20,0.000000,4.645833,4.562500,4.645833,4.645833,688800
1982-09-21,0.000000,4.895833,4.625000,4.895833,4.895833,474000
1982-09-22,0.000000,5.166667,4.916667,4.916667,4.916667,1085400
1982-09-23,0.000000,5.041667,4.854167,5.000000,5.000000,515400
1982-09-24,0.000000,4.937500,4.729167,4.750000,4.750000,446400
1982-09-27,0.000000,4.645833,4.562500,4.645833,4.645833,351000
1982-09-28,0.000000,4.645833,4.583333,4.604167,4.604167,579600
1982-09-29,0.000000,4.604167,4.312500,4.437500,4.437500,430800
1982-09-30,0.000000,4.458333,4.395833,4.437500,4.437500,297000
1982-10-01,0.000000,4.541667,4.375000,4.500000,4.500000,843600
1982-10-04,0.000000,4.458333,4.375000,4.437500,4.437500,439800
1982-10-05,4.437500,4.437500,4.437500,4.437500,4.437500,0
1982-10-06,0.000000,4.895833,4.500000,4.895833,4.895833,345000
1982-10-07,0.000000,5.250000,5.062500,5.104167,5.104167,1090800
1982-10-08,0.000000,5.145833,5.062500,5.125000,5.125000,756600
1982-10-11,0.000000,5.312500,5.125000,5.229167,5.229167,832800
1982-10-12,0.000000,5.291667,4.708333,4.937500,4.937500,1287600
1982-10-13,0.000000,5.291667,5.020833,5.208333,5.208333,582000
1982-10-14,0.000000,5.187500,5.104167,5.145833,5.145833,374400
1982-10-15,0.000000,5.416667,5.104167,5.291667,5.291667,1502400
1982-10-18,0.000000,5.562500,5.250000,5.541667,5.541667,651000
1982-10-19,0.000000,5.687500,5.541667,5.625000,5.625000,609600
1982-10-20,0.000000,5.791667,5.583333,5.791667,5.791667,419400
1982-10-21,0.000000,6.000000,5.895833,5.979167,5.979167,837000
1982-10-22,0.000000,6.166667,5.979167,6.125000,6.125000,506400
1982-10-25,0.000000,6.083333,5.458333,5.520833,5.520833,1797600
1982-10-26,0.000000,5.833333,5.500000,5.833333,5.833333,638400
1982-10-27,0.000000,5.875000,5.770833,5.791667,5.791667,380400
1982-10-28,0.000000,5.750000,5.625000,5.656250,5.656250,108800
1982-10-29,0.000000,6.156250,5.375000,5.937500,5.937500,436800
1982-11-01,0.000000,6.000000,5.843750,6.000000,6.000000,171200
1982-11-02,0.000000,6.312500,6.000000,6.250000,6.250000,494400
1982-11-03,0.000000,6.812500,6.156250,6.781250,6.781250,843600
1982-11-04,0.000000,7.000000,6.875000,6.937500,6.937500,551600
1982-11-05,0.000000,7.000000,6.781250,6.875000,6.875000,317200
1982-11-08,0.000000,6.656250,6.500000,6.562500,6.562500,270000
1982-11-09,0.000000,6.750000,6.500000,6.625000,6.625000,229200
1982-11-10,0.000000,6.750000,5.968750,6.062500,6.062500,739600
1982-11-11,0.000000,6.156250,5.906250,6.156250,6.156250,659200
1982-11-12,0.000000,6.218750,6.093750,6.156250,6.156250,426000
1982-11-15,0.000000,6.187500,6.031250,6.125000,6.125000,200000
1982-11-16,0.000000,6.062500,5.687500,5.750000,5.750000,490000
1982-11-17,0.000000,6.156250,5.812500,6.125000,6.125000,322400
1982-11-18,0.000000,6.125000,6.000000,6.062500,6.062500,382000
1982-11-19,0.000000,6.187500,5.812500,5.875000,5.875000,226000
1982-11-22,0.000000,5.937500,5.812500,5.843750,5.843750,197200
1982-11-23,0.000000,5.937500,5.781250,5.812500,5.812500,328000
1982-11-24,0.000000,5.937500,5.625000,5.625000,5.625000,200000
1982-11-26,0.000000,5.750000,5.625000,5.687500,5.687500,80400
1982-11-29,0.000000,5.687500,5.468750,5.593750,5.593750,625200
1982-11-30,0.000000,6.250000,5.531250,6.250000,6.250000,588000
1982-12-01,0.000000,6.437500,6.125000,6.187500,6.187500,471200
1982-12-02,0.000000,6.187500,5.937500,5.968750,5.968750,208000
1982-12-03,0.000000,6.000000,5.781250,5.812500,5.812500,122800
1982-12-06,0.000000,6.156250,5.687500,6.156250,6.156250,465200
1982-12-07,0.000000,6.562500,6.156250,6.343750,6.343750,730800
1982-12-08,0.000000,6.781250,6.250000,6.312500,6.312500,1228000
1982-12-09,0.000000,6.062500,5.812500,5.875000,5.875000,501600
1982-12-10,0.000000,5.906250,5.781250,5.875000,5.875000,282800
1982-12-13,0.000000,5.937500,5.781250,5.937500,5.937500,153200
1982-12-14,0.000000,6.187500,5.812500,5.812500,5.812500,431600
1982-12-15,0.000000,5.781250,5.687500,5.750000,5.750000,568000
1982-12-16,0.000000,5.968750,5.750000,5.968750,5.968750,355600
1982-12-17,0.000000,6.187500,5.906250,6.187500,6.187500,516800
1982-12-20,0.000000,6.281250,6.125000,6.218750,6.218750,342400
1982-12-21,0.000000,6.500000,6.093750,6.500000,6.500000,388000
1982-12-22,0.000000,6.875000,6.437500,6.750000,6.750000,595600
1982-12-23,0.000000,6.781250,6.625000,6.656250,6.656250,268400
1982-12-27,0.000000,6.656250,6.500000,6.593750,6.593750,310400
1982-12-28,0.000000,6.625000,6.343750,6.375000,6.375000,344800
1982-12-29,0.000000,6.343750,6.218750,6.218750,6.218750,354000
1982-12-30,0.000000,6.343750,6.156250,6.312500,6.312500,185600
1982-12-31,0.000000,6.343750,6.281250,6.281250,6.281250,160800
1983-01-03,0.000000,6.437500,6.125000,6.125000,6.125000,266400
1983-01-04,0.000000,6.250000,6.062500,6.218750,6.218750,186800
1983-01-05,0.000000,6.218750,6.062500,6.093750,6.093750,428800
1983-01-06,0.000000,6.625000,6.062500,6.531250,6.531250,2500400
1983-01-07,0.000000,6.875000,6.531250,6.781250,6.781250,884400
1983-01-10,0.000000,6.968750,6.718750,6.937500,6.937500,400000
1983-01-11,0.000000,7.000000,6.906250,6.968750,6.968750,710400
1983-01-12,0.000000,7.500000,6.937500,7.250000,7.250000,945200
1983-01-13,0.000000,7.375000,7.218750,7.281250,7.281250,506800
1983-01-14,0.000000,8.000000,7.500000,8.000000,8.000000,1830800
1983-01-17,0.000000,8.531250,8.187500,8.343750,8.343750,1760800
1983-01-18,0.000000,9.000000,8.312500,8.906250,8.906250,2094800
1983-01-19,0.000000,8.968750,8.437500,8.687500,8.687500,1423200
1983-01-20,0.000000,8.906250,8.687500,8.875000,8.875000,630000
1983-01-21,0.000000,8.750000,8.500000,8.562500,8.562500,581200
1983-01-24,0.000000,8.375000,7.843750,7.968750,7.968750,1315600
1983-01-25,0.000000,8.562500,8.062500,8.343750,8.343750,1105600
1983-01-26,0.000000,8.562500,8.406250,8.531250,8.531250,666800
1983-01-27,0.000000,8.875000,8.562500,8.781250,8.781250,632400
1983-01-28,0.000000,8.906250,8.656250,8.781250,8.781250,444000
1983-01-31,0.000000,9.000000,8.687500,9.000000,9.000000,376000
1983-02-01,0.000000,9.468750,9.000000,9.000000,9.000000,613600
1983-02-02,0.000000,8.937500,8.687500,8.750000,8.750000,1158800
1983-02-03,0.000000,8.875000,8.687500,8.875000,8.875000,623600
1983-02-04,0.000000,9.500000,8.875000,9.500000,9.500000,852800
1983-02-07,0.000000,9.593750,9.125000,9.218750,9.218750,734000
1983-02-08,0.000000,9.250000,8.687500,8.687500,8.687500,861200
1983-02-09,0.000000,8.750000,8.187500,8.437500,8.437500,711200
1983-02-10,0.000000,8.812500,8.562500,8.750000,8.750000,510000
1983-02-11,0.000000,8.968750,8.781250,8.781250,8.781250,297200
1983-02-14,0.000000,9.312500,8.843750,9.218750,9.218750,451200
1983-02-15,0.000000,9.500000,9.187500,9.343750,9.343750,849200
1983-02-16,0.000000,9.375000,9.000000,9.062500,9.062500,624800
1983-02-17,0.000000,9.062500,8.656250,8.750000,8.750000,720800
1983-02-18,0.000000,8.968750,8.812500,8.937500,8.937500,581200
1983-02-22,0.000000,9.031250,8.812500,8.875000,8.875000,301600
1983-02-23,0.000000,9.437500,8.937500,9.437500,9.437500,604000
1983-02-24,0.000000,9.718750,9.375000,9.687500,9.687500,778400
1983-02-25,0.000000,9.812500,9.312500,9.312500,9.312500,768800
1983-02-28,0.000000,9.312500,9.062500,9.125000,9.125000,462400
1983-03-01,0.000000,9.281250,9.000000,9.062500,9.062500,421200
1983-03-02,0.000000,9.000000,8.562500,8.656250,8.656250,1107600
1983-03-03,0.000000,8.812500,8.625000,8.656250,8.656250,742400
1983-03-04,0.000000,8.906250,8.562500,8.750000,8.750000,652400
1983-03-07,0.000000,8.750000,8.625000,8.718750,8.718750,508400
1983-03-08,0.000000,8.718750,8.375000,8.406250,8.406250,294000
1983-03-09,0.000000,8.500000,8.125000,8.437500,8.437500,660400
1983-03-10,0.000000,8.625000,8.250000,8.281250,8.281250,764400
1983-03-11,0.000000,8.343750,8.062500,8.156250,8.156250,390000
1983-03-14,0.000000,8.500000,8.187500,8.375000,8.375000,487600
1983-03-15,0.000000,8.843750,8.531250,8.812500,8.812500,567200
1983-03-16,0.000000,9.125000,8.906250,8.968750,8.968750,414400
1983-03-17,0.000000,9.031250,8.781250,8.781250,8.781250,392400
1983-03-18,0.000000,8.937500,8.812500,8.875000,8.875000,165200
1983-03-21,8.968750,9.031250,8.812500,9.000000,9.000000,510800
1983-03-22,8.718750,8.968750,8.500000,8.500000,8.500000,328000
1983-03-23,8.500000,8.812500,8.468750,8.718750,8.718750,427200
1983-03-24,8.718750,8.781250,8.656250,8.781250,8.781250,393200
1983-03-25,8.906250,9.062500,8.750000,8.875000,8.875000,210400
1983-03-28,8.843750,9.031250,8.656250,8.687500,8.687500,494800
1983-03-29,8.593750,8.843750,8.343750,8.437500,8.437500,778000
1983-03-30,8.656250,8.812500,8.468750,8.750000,8.750000,417200
1983-03-31,9.000000,9.562500,8.312500,8.375000,8.375000,642400
1983-04-04,8.250000,8.343750,8.000000,8.281250,8.281250,772000
1983-04-05,8.250000,8.468750,8.156250,8.156250,8.156250,603600
1983-04-06,7.968750,8.062500,7.812500,7.875000,7.875000,1021200
1983-04-07,7.843750,7.937500,7.750000,7.937500,7.937500,885600
1983-04-08,8.031250,8.156250,7.875000,8.156250,8.156250,499200
1983-04-11,8.281250,8.468750,8.218750,8.406250,8.406250,713600
1983-04-12,8.406250,8.531250,8.375000,8.437500,8.437500,716000
1983-04-13,8.843750,9.187500,8.562500,8.968750,8.968750,1886000
1983-04-14,9.031250,9.437500,9.031250,9.437500,9.437500,1116800
1983-04-15,9.437500,9.531250,9.343750,9.406250,9.406250,783600
1983-04-18,9.367188,9.468750,9.187500,9.250000,9.250000,762800
1983-04-19,9.187500,9.250000,9.000000,9.093750,9.093750,350400
1983-04-20,9.375000,9.625000,9.125000,9.625000,9.625000,992000
1983-04-21,9.500000,9.718750,9.468750,9.468750,9.468750,512000
1983-04-22,9.406250,9.406250,9.218750,9.250000,9.250000,367600
1983-04-25,9.062500,9.312500,8.812500,8.875000,8.875000,664400
1983-04-26,9.156250,9.437500,8.875000,9.437500,9.437500,3200
1983-04-27,9.406250,9.531250,9.250000,9.375000,9.375000,364000
1983-04-28,9.343750,9.437500,9.250000,9.312500,9.312500,266800
1983-04-29,9.406250,9.500000,9.312500,9.500000,9.500000,217200
1983-05-02,9.406250,9.500000,9.281250,9.375000,9.375000,541200
1983-05-03,9.375000,9.906250,9.375000,9.843750,9.843750,496000
1983-05-04,10.218750,10.500000,9.937500,10.468750,10.468750,980400
1983-05-05,10.843750,11.062500,10.625000,10.968750,10.968750,1366400
1983-05-06,11.000000,11.593750,10.937500,11.468750,11.468750,775600
1983-05-09,11.250000,11.375000,11.156250,11.312500,11.312500,804800
1983-05-10,11.312500,11.437500,11.312500,11.437500,11.437500,870800
1983-05-11,11.375000,11.437500,11.250000,11.281250,11.281250,370800
1983-05-12,11.250000,11.281250,10.875000,10.968750,10.968750,385200
1983-05-13,10.968750,11.593750,10.968750,11.531250,11.531250,390400
1983-05-16,11.406250,11.468750,11.250000,11.312500,11.312500,588000
1983-05-17,11.375000,11.468750,11.250000,11.312500,11.312500,324400
1983-05-18,11.250000,11.468750,11.250000,11.343750,11.343750,433200
1983-05-19,11.281250,11.375000,11.125000,11.187500,11.187500,392800
1983-05-20,11.375000,11.750000,11.375000,11.750000,11.750000,617200
1983-05-23,11.968750,12.000000,11.718750,11.968750,11.968750,452000
1983-05-24,12.125000,12.656250,12.062500,12.593750,12.593750,967200
1983-05-25,12.968750,13.250000,12.875000,13.093750,13.093750,1001200
1983-05-26,13.093750,13.093750,12.437500,12.500000,12.500000,944400
1983-05-27,12.531250,12.593750,12.312500,12.406250,12.406250,317200
1983-05-31,12.125000,12.218750,12.093750,12.125000,12.125000,523600
1983-06-01,12.156250,12.625000,12.156250,12.625000,12.625000,830800
1983-06-02,12.718750,13.125000,12.531250,13.093750,13.093750,608000
1983-06-03,13.125000,13.500000,13.093750,13.406250,13.406250,537200
1983-06-06,13.375000,13.656250,13.281250,13.625000,13.625000,552000
1983-06-07,13.562500,13.625000,13.218750,13.218750,13.218750,438800
1983-06-08,13.062500,13.281250,13.031250,13.187500,13.187500,452800
1983-06-09,13.187500,13.250000,12.968750,13.093750,13.093750,252800
1983-06-10,13.125000,13.250000,13.062500,13.062500,13.062500,76800
1983-06-13,13.125000,13.156250,12.750000,12.906250,12.906250,209200
1983-06-14,12.843750,12.937500,12.656250,12.656250,12.656250,204000
1983-06-15,12.656250,13.062500,12.593750,13.062500,13.062500,304800
1983-06-16,13.250000,13.812500,13.250000,13.656250,13.656250,292400
1983-06-17,13.687500,13.781250,13.531250,13.656250,13.656250,109200
1983-06-20,13.625000,13.656250,13.406250,13.468750,13.468750,178800
1983-06-21,13.500000,13.562500,13.093750,13.500000,13.500000,333600
1983-06-22,14.718750,14.812500,14.593750,14.656250,14.656250,1033600
1983-06-23,14.750000,16.656250,14.687500,15.812500,15.812500,1108400
1983-06-24,15.875000,16.062500,15.500000,16.062500,16.062500,683200
1983-06-27,16.062500,16.218750,15.375000,16.125000,16.125000,584800
1983-06-28,16.125000,16.625000,15.250000,15.250000,15.250000,1028400
1983-06-29,15.562500,15.875000,15.250000,15.843750,15.843750,1016800
1983-06-30,15.937500,16.218750,15.906250,16.125000,16.125000,618400
1983-07-01,16.187500,16.187500,15.906250,16.156250,16.156250,177600
1983-07-05,15.937500,15.937500,15.468750,15.781250,15.781250,486000
1983-07-06,15.718750,15.937500,15.656250,15.906250,15.906250,338000
1983-07-07,15.906250,16.187500,15.781250,16.062500,16.062500,284800
1983-07-08,16.062500,16.125000,15.875000,15.875000,15.875000,504000
1983-07-11,15.812500,16.218750,15.812500,16.218750,16.218750,459600
1983-07-12,16.281250,16.406250,15.812500,15.906250,15.906250,347200
1983-07-13,15.687500,15.750000,14.781250,15.437500,15.437500,536400
1983-07-14,15.437500,15.484375,14.718750,14.750000,14.750000,760800
1983-07-15,14.750000,14.812500,14.250000,14.437500,14.437500,417200
1983-07-18,14.312500,14.312500,13.937500,14.031250,14.031250,562800
1983-07-19,14.187500,14.812500,14.187500,14.718750,14.718750,430400
1983-07-20,15.062500,15.750000,15.000000,15.750000,15.750000,392400
1983-07-21,16.500000,17.437500,16.406250,16.968750,16.968750,1458800
1983-07-22,16.515625,16.906250,16.125000,16.281250,16.281250,471200
1983-07-25,16.156250,16.468750,16.125000,16.468750,16.468750,290400
1983-07-26,16.468750,16.843750,16.406250,16.562500,16.562500,506000
1983-07-27,16.656250,16.687500,15.843750,15.968750,15.968750,432000
1983-07-28,15.906250,15.937500,14.781250,14.843750,14.843750,357200
1983-07-29,14.593750,14.875000,14.531250,14.875000,14.875000,572400
1983-08-01,14.750000,15.218750,14.750000,15.000000,15.000000,740000
1983-08-02,15.000000,15.125000,14.656250,14.656250,14.656250,240000
1983-08-03,14.687500,14.781250,14.375000,14.500000,14.500000,613200
1983-08-04,14.562500,14.562500,13.937500,14.187500,14.187500,332400
1983-08-05,14.250000,14.406250,14.000000,14.187500,14.187500,398000
1983-08-08,14.093750,14.093750,13.875000,14.000000,14.000000,229600
1983-08-09,13.875000,13.937500,13.031250,13.375000,13.375000,1116400
1983-08-10,13.375000,13.625000,13.156250,13.406250,13.406250,683200
1983-08-11,13.531250,14.062500,13.531250,14.000000,14.000000,605600
1983-08-12,14.093750,14.343750,14.093750,14.187500,14.187500,264800
1983-08-15,14.250000,14.531250,14.250000,14.281250,14.281250,402000
1983-08-16,14.343750,14.343750,13.312500,13.468750,13.468750,1088400
1983-08-17,13.500000,13.593750,13.281250,13.531250,13.531250,333200
1983-08-18,13.562500,13.625000,13.312500,13.312500,13.312500,190800
1983-08-19,13.312500,13.687500,13.000000,13.687500,13.687500,409600
1983-08-22,13.937500,14.093750,12.843750,12.968750,12.968750,598000
1983-08-23,13.125000,13.937500,13.125000,13.750000,13.750000,342200
1983-08-24,13.875000,14.437500,13.312500,13.500000,13.500000,580400
1983-08-25,13.625000,14.000000,13.312500,13.687500,13.687500,332200
1983-08-26,13.875000,14.812500,13.750000,14.625000,14.625000,475400
1983-08-29,14.375000,15.375000,14.125000,15.375000,15.375000,617800
1983-08-30,15.375000,15.625000,15.062500,15.312500,15.312500,558600
1983-08-31,15.250000,15.875000,15.125000,15.875000,15.875000,608800
1983-09-01,16.000000,16.000000,15.250000,15.437500,15.437500,453600
1983-09-02,15.437500,16.000000,15.437500,16.000000,16.000000,442200
1983-09-06,16.500000,16.937500,16.250000,16.437500,16.437500,876400
1983-09-07,16.437500,16.500000,15.812500,16.000000,16.000000,587600
1983-09-08,16.000000,16.375000,15.625000,16.000000,16.000000,555200
1983-09-09,16.062500,16.062500,15.000000,15.187500,15.187500,607800
1983-09-12,15.875000,15.875000,14.562500,14.625000,14.625000,669600
1983-09-13,14.500000,14.750000,14.000000,14.687500,14.687500,940600
1983-09-14,14.437500,14.687500,14.250000,14.375000,14.375000,495400
1983-09-15,14.375000,15.125000,14.000000,14.875000,14.875000,684800
1983-09-16,14.812500,15.562500,14.812500,15.250000,15.250000,389800
1983-09-19,15.437500,16.187500,15.312500,16.000000,16.000000,412200
1983-09-20,16.000000,16.375000,15.687500,15.750000,15.750000,465200
1983-09-21,15.750000,15.875000,15.625000,15.750000,15.750000,466000
1983-09-22,15.812500,16.250000,15.750000,16.125000,16.125000,1002600
1983-09-23,16.062500,16.062500,14.812500,15.375000,15.375000,743600
1983-09-26,15.562500,15.562500,14.625000,15.000000,15.000000,939600
1983-09-27,14.937500,15.312500,14.875000,15.062500,15.062500,846800
1983-09-28,15.062500,15.937500,15.062500,15.875000,15.875000,651600
1983-09-29,16.125000,16.375000,15.312500,15.312500,15.312500,638200
1983-09-30,15.500000,15.562500,14.500000,14.500000,14.500000,540600
1983-10-03,14.625000,15.000000,14.562500,15.000000,15.000000,454000
1983-10-04,15.187500,15.500000,14.750000,15.437500,15.437500,801000
1983-10-05,15.375000,15.562500,15.375000,15.562500,15.562500,873000
1983-10-06,15.687500,16.125000,15.625000,16.062500,16.062500,620400
1983-10-07,16.312500,16.312500,16.312500,16.312500,16.312500,1584000
1983-10-10,16.125000,16.812500,16.062500,16.812500,16.812500,819400
1983-10-11,16.312500,16.625000,15.812500,15.812500,15.812500,748000
1983-10-12,15.812500,16.187500,15.500000,15.625000,15.625000,394000
1983-10-13,15.687500,15.875000,15.500000,15.812500,15.812500,397400
1983-10-14,15.875000,16.000000,15.687500,16.000000,16.000000,208800
1983-10-17,16.250000,16.562500,16.000000,16.437500,16.437500,548800
1983-10-18,16.312500,16.500000,15.000000,15.062500,15.062500,523000
1983-10-19,14.000000,15.125000,14.000000,15.062500,15.062500,2044000
1983-10-20,15.250000,15.437500,15.125000,15.187500,15.187500,568800
1983-10-21,15.312500,15.312500,14.500000,14.750000,14.750000,401600
1983-10-24,14.562500,15.750000,14.437500,15.625000,15.625000,786400
1983-10-25,15.750000,16.250000,15.437500,15.625000,15.625000,604200
1983-10-26,15.812500,15.937500,15.250000,15.250000,15.250000,270200
1983-10-27,15.125000,15.375000,15.062500,15.312500,15.312500,321600
1983-10-28,15.625000,16.250000,15.375000,15.500000,15.500000,816600
1983-10-31,15.687500,15.687500,14.875000,15.000000,15.000000,493600
1983-11-01,14.875000,15.000000,14.500000,14.812500,14.812500,680600
1983-11-02,15.000000,15.375000,15.000000,15.125000,15.125000,429400
1983-11-03,15.000000,15.125000,14.562500,14.687500,14.687500,356800
1983-11-04,14.625000,14.812500,14.562500,14.625000,14.625000,239800
1983-11-07,14.562500,14.562500,13.812500,13.812500,13.812500,846200
1983-11-08,13.625000,13.812500,13.375000,13.375000,13.375000,715800
1983-11-09,13.562500,14.812500,13.562500,14.750000,14.750000,616600
1983-11-10,15.250000,15.500000,15.062500,15.375000,15.375000,822200
1983-11-11,15.375000,16.125000,15.312500,16.125000,16.125000,771200
1983-11-14,16.250000,16.375000,15.750000,15.750000,15.750000,528400
1983-11-15,16.000000,16.250000,15.687500,15.812500,15.812500,708000
1983-11-16,16.000000,16.000000,15.687500,15.875000,15.875000,276200
1983-11-17,16.375000,16.375000,16.375000,16.375000,16.375000,722600
1983-11-18,16.375000,16.812500,16.125000,16.750000,16.750000,512000
1983-11-21,16.812500,17.125000,16.625000,17.062500,17.062500,580600
1983-11-22,17.250000,17.250000,16.437500,16.500000,16.500000,407200
1983-11-23,16.437500,16.437500,16.000000,16.312500,16.312500,292800
1983-11-25,16.250000,16.875000,16.250000,16.687500,16.687500,142800
1983-11-28,16.687500,16.812500,16.562500,16.687500,16.687500,113800
1983-11-29,16.687500,17.750000,16.625000,17.687500,17.687500,846400
1983-11-30,17.687500,17.687500,16.750000,17.000000,17.000000,545800
1983-12-01,16.937500,17.187500,16.687500,16.812500,16.812500,505400
1983-12-02,16.750000,16.875000,16.437500,16.875000,16.875000,1618400
1983-12-05,16.812500,16.812500,16.437500,16.687500,16.687500,248600
1983-12-06,16.625000,16.812500,16.312500,16.812500,16.812500,257200
1983-12-07,16.625000,17.250000,16.500000,17.187500,17.187500,423800
1983-12-08,17.125000,17.375000,16.500000,16.562500,16.562500,555600
1983-12-09,16.562500,16.750000,16.125000,16.375000,16.375000,1296000
1983-12-12,16.375000,16.625000,16.250000,16.625000,16.625000,425200
1983-12-13,16.750000,17.000000,16.500000,16.500000,16.500000,635600
1983-12-14,16.625000,16.687500,16.000000,16.125000,16.125000,569200
1983-12-15,16.125000,16.312500,16.000000,16.187500,16.187500,553400
1983-12-16,16.000000,16.187500,15.812500,16.000000,16.000000,717400
1983-12-19,16.187500,16.437500,16.000000,16.062500,16.062500,225000
1983-12-20,16.187500,16.375000,16.125000,16.312500,16.312500,216400
1983-12-21,16.500000,16.625000,15.750000,15.937500,15.937500,610400
1983-12-22,15.937500,16.500000,15.875000,16.125000,16.125000,487000
1983-12-23,16.062500,16.250000,16.062500,16.187500,16.187500,206400
1983-12-27,16.250000,16.562500,16.250000,16.562500,16.562500,142400
1983-12-28,16.562500,16.562500,16.250000,16.375000,16.375000,112000
1983-12-29,16.625000,17.125000,16.375000,16.812500,16.812500,712600
1983-12-30,16.937500,17.125000,16.812500,16.812500,16.812500,246600
1984-01-03,16.812500,17.125000,16.750000,16.875000,16.875000,341400
1984-01-04,16.875000,17.562500,16.812500,17.562500,17.562500,649600
1984-01-05,17.812500,18.125000,17.500000,17.750000,17.750000,1697000
1984-01-06,17.750000,18.437500,17.625000,18.000000,18.000000,922000
1984-01-09,18.500000,18.750000,18.187500,18.375000,18.375000,1091000
1984-01-10,18.437500,18.500000,17.812500,17.937500,17.937500,765400
1984-01-11,17.875000,18.000000,17.500000,17.812500,17.812500,531400
1984-01-12,17.812500,18.625000,17.687500,18.375000,18.375000,1699400
1984-01-13,18.750000,18.750000,18.000000,18.000000,18.000000,1534800
1984-01-16,18.062500,18.562500,17.875000,18.000000,18.000000,349800
1984-01-17,17.812500,18.375000,17.812500,18.375000,18.375000,317200
1984-01-18,18.375000,18.375000,17.875000,17.875000,17.875000,552200
1984-01-19,17.937500,18.125000,17.875000,18.125000,18.125000,500000
1984-01-20,18.125000,18.125000,17.562500,17.625000,17.625000,479200
1984-01-23,17.500000,17.500000,17.125000,17.187500,17.187500,714000
1984-01-24,17.125000,17.562500,17.125000,17.312500,17.312500,408200
1984-01-25,17.312500,17.500000,16.500000,16.625000,16.625000,437600
1984-01-26,16.500000,16.750000,15.250000,15.625000,15.625000,1930000
1984-01-27,15.375000,15.375000,14.500000,15.062500,15.062500,1074200
1984-01-30,15.125000,15.125000,14.000000,14.500000,14.500000,1648600
1984-01-31,14.625000,14.687500,14.125000,14.375000,14.375000,1048000
1984-02-01,14.562500,14.750000,13.875000,14.187500,14.187500,1261200
1984-02-02,14.250000,14.687500,13.812500,14.562500,14.562500,1735600
1984-02-03,14.562500,14.562500,14.000000,14.250000,14.250000,632200
1984-02-06,14.000000,14.187500,13.250000,13.375000,13.375000,879200
1984-02-07,13.687500,14.125000,13.187500,13.875000,13.875000,874400
1984-02-08,13.937500,14.000000,12.750000,13.000000,13.000000,960800
1984-02-09,12.875000,13.937500,12.562500,13.500000,13.500000,1406600
1984-02-10,13.625000,13.750000,12.812500,13.187500,13.187500,1302800
1984-02-13,13.250000,13.375000,12.812500,13.375000,13.375000,598000
1984-02-14,13.500000,13.937500,13.437500,13.937500,13.937500,400600
1984-02-15,13.937500,13.937500,13.562500,13.687500,13.687500,420200
1984-02-16,13.687500,14.062500,13.500000,13.812500,13.812500,514400
1984-02-17,13.562500,13.937500,13.500000,13.500000,13.500000,436200
1984-02-21,13.625000,13.937500,13.562500,13.875000,13.875000,317400
1984-02-22,14.000000,14.187500,13.812500,13.937500,13.937500,534400
1984-02-23,13.812500,13.812500,13.000000,13.500000,13.500000,626600
1984-02-24,13.625000,14.937500,13.625000,14.875000,14.875000,763600
1984-02-27,15.000000,15.125000,14.562500,14.875000,14.875000,648400
1984-02-28,14.750000,14.750000,14.000000,14.187500,14.187500,963600
1984-02-29,14.250000,14.500000,13.875000,14.125000,14.125000,472000
1984-03-01,14.187500,14.750000,14.125000,14.562500,14.562500,668200
1984-03-02,14.875000,15.250000,14.375000,14.500000,14.500000,1161800
1984-03-05,14.625000,14.687500,14.312500,14.625000,14.625000,146800
1984-03-06,14.500000,14.687500,13.625000,13.750000,13.750000,452600
1984-03-07,13.437500,13.625000,13.187500,13.562500,13.562500,1066800
1984-03-08,13.500000,14.062500,13.500000,13.750000,13.750000,468600
1984-03-09,13.812500,13.812500,13.500000,13.750000,13.750000,537800
1984-03-12,13.937500,14.687500,13.937500,14.625000,14.625000,556400
1984-03-13,14.875000,15.375000,14.812500,15.000000,15.000000,1336800
1984-03-14,14.937500,15.250000,14.937500,14.937500,14.937500,830000
1984-03-15,14.937500,15.062500,14.812500,14.937500,14.937500,470200
1984-03-16,15.875000,15.875000,15.125000,15.250000,15.250000,964600
1984-03-19,15.125000,15.125000,14.750000,14.875000,14.875000,392800
1984-03-20,15.000000,15.187500,14.750000,14.875000,14.875000,619200
1984-03-21,14.750000,14.812500,14.437500,14.437500,14.437500,514800
1984-03-22,14.312500,14.375000,14.062500,14.062500,14.062500,362400
1984-03-23,14.187500,14.312500,13.812500,13.937500,13.937500,355600
1984-03-26,13.812500,14.187500,13.625000,14.125000,14.125000,473400
1984-03-27,14.125000,14.375000,14.000000,14.125000,14.125000,469400
1984-03-28,14.125000,14.812500,14.125000,14.812500,14.812500,517200
1984-03-29,14.812500,14.812500,14.500000,14.562500,14.562500,190800
1984-03-30,14.375000,14.437500,14.250000,14.250000,14.250000,340400
1984-04-02,14.625000,14.812500,14.437500,14.625000,14.625000,1224400
1984-04-03,14.562500,14.812500,14.250000,14.437500,14.437500,683600
1984-04-04,14.437500,14.625000,13.750000,13.812500,13.812500,854400
1984-04-05,13.875000,14.000000,13.375000,13.375000,13.375000,863000
1984-04-06,13.625000,14.375000,13.500000,13.875000,13.875000,1213600
1984-04-09,14.000000,14.250000,13.937500,14.250000,14.250000,671200
1984-04-10,14.500000,14.687500,14.437500,14.562500,14.562500,547400
1984-04-11,14.500000,14.750000,14.312500,14.312500,14.312500,638400
1984-04-12,14.437500,15.375000,14.000000,15.375000,15.375000,917600
1984-04-13,15.250000,15.687500,15.125000,15.250000,15.250000,1391200
1984-04-16,15.187500,15.937500,14.937500,15.875000,15.875000,1079000
1984-04-17,16.000000,16.500000,15.812500,16.187500,16.187500,1985600
1984-04-18,16.375000,16.687500,15.875000,16.062500,16.062500,1086800
1984-04-19,16.062500,16.125000,15.750000,16.125000,16.125000,947600
1984-04-23,16.062500,16.500000,16.062500,16.125000,16.125000,895000
1984-04-24,16.125000,16.187500,15.687500,15.875000,15.875000,1047400
1984-04-25,15.937500,16.312500,15.812500,16.187500,16.187500,682800
1984-04-26,16.312500,16.812500,16.312500,16.750000,16.750000,1031200
1984-04-27,16.750000,17.250000,16.625000,17.125000,17.125000,1322000
1984-04-30,17.187500,17.437500,17.062500,17.187500,17.187500,941000
1984-05-01,17.250000,17.437500,17.062500,17.375000,17.375000,716600
1984-05-02,17.312500,17.687500,17.125000,17.312500,17.312500,889000
1984-05-03,17.250000,17.437500,16.687500,17.000000,17.000000,781400
1984-05-04,16.875000,16.937500,16.000000,16.125000,16.125000,1146600
1984-05-07,16.000000,16.187500,15.875000,16.062500,16.062500,648400
1984-05-08,16.125000,16.625000,16.000000,16.625000,16.625000,635400
1984-05-09,16.562500,16.875000,16.437500,16.625000,16.625000,1161000
1984-05-10,16.625000,16.875000,16.500000,16.687500,16.687500,722000
1984-05-11,16.562500,16.625000,16.250000,16.562500,16.562500,568000
1984-05-14,16.437500,16.625000,16.250000,16.625000,16.625000,441400
1984-05-15,16.500000,16.937500,16.375000,16.812500,16.812500,716600
1984-05-16,16.750000,16.875000,16.437500,16.437500,16.437500,285400
1984-05-17,16.250000,16.312500,15.625000,15.750000,15.750000,785200
1984-05-18,15.625000,15.750000,15.250000,15.500000,15.500000,718600
1984-05-21,15.437500,15.687500,15.000000,15.187500,15.187500,940000
1984-05-22,15.187500,15.375000,14.812500,15.375000,15.375000,456800
1984-05-23,15.437500,15.687500,15.312500,15.437500,15.437500,478400
1984-05-24,15.375000,15.437500,14.750000,15.250000,15.250000,990400
1984-05-25,15.062500,15.562500,15.062500,15.437500,15.437500,447600
1984-05-29,15.625000,15.687500,15.187500,15.312500,15.312500,276200
1984-05-30,15.375000,16.375000,14.812500,15.750000,15.750000,1183400
1984-05-31,15.750000,16.000000,15.375000,15.812500,15.812500,559600
1984-06-01,16.000000,16.250000,15.937500,16.187500,16.187500,754200
1984-06-04,16.375000,16.500000,15.875000,15.937500,15.937500,761000
1984-06-05,15.875000,16.187500,15.687500,16.000000,16.000000,790400
1984-06-06,16.000000,16.500000,15.875000,16.500000,16.500000,445000
1984-06-07,16.312500,16.625000,16.125000,16.562500,16.562500,536600
1984-06-08,16.375000,16.562500,16.250000,16.312500,16.312500,293800
1984-06-11,16.250000,16.375000,15.500000,15.625000,15.625000,612400
1984-06-12,15.250000,15.562500,15.000000,15.562500,15.562500,536400
1984-06-13,15.812500,15.875000,15.250000,15.375000,15.375000,501400
1984-06-14,15.250000,15.250000,14.062500,14.250000,14.250000,3389000
1984-06-15,14.500000,14.687500,14.250000,14.687500,14.687500,837800
1984-06-18,14.687500,15.500000,14.500000,15.500000,15.500000,933200
1984-06-19,15.500000,15.687500,15.250000,15.250000,15.250000,877000
1984-06-20,15.000000,16.000000,14.937500,16.000000,16.000000,1016600
1984-06-21,16.000000,16.437500,15.875000,15.937500,15.937500,1870200
1984-06-22,15.937500,16.312500,15.625000,16.000000,16.000000,838000
1984-06-25,16.062500,16.187500,15.750000,15.750000,15.750000,325600
1984-06-26,15.750000,15.750000,15.000000,15.062500,15.062500,883200
1984-06-27,15.250000,15.375000,14.812500,15.000000,15.000000,887600
1984-06-28,15.000000,15.500000,15.000000,15.375000,15.375000,514400
1984-06-29,15.500000,15.812500,15.375000,15.375000,15.375000,432800
1984-07-02,15.375000,15.500000,15.062500,15.187500,15.187500,404000
1984-07-03,15.312500,15.500000,15.250000,15.437500,15.437500,324600
1984-07-05,15.312500,15.437500,15.125000,15.125000,15.125000,249200
1984-07-06,15.250000,15.625000,14.937500,15.250000,15.250000,833600
1984-07-09,15.312500,15.562500,15.187500,15.437500,15.437500,685800
1984-07-10,15.500000,15.812500,15.500000,15.562500,15.562500,869200
1984-07-11,15.562500,15.750000,15.125000,15.125000,15.125000,696000
1984-07-12,15.250000,15.250000,14.000000,14.562500,14.562500,1725800
1984-07-13,14.875000,14.875000,14.562500,14.750000,14.750000,934400
1984-07-16,14.750000,14.937500,14.375000,14.937500,14.937500,532800
1984-07-17,14.875000,15.062500,14.750000,14.875000,14.875000,544400
1984-07-18,14.937500,15.000000,14.562500,14.750000,14.750000,941800
1984-07-19,14.625000,14.625000,13.187500,13.312500,13.312500,1932800
1984-07-20,13.500000,13.750000,13.250000,13.312500,13.312500,1329200
1984-07-23,13.062500,13.312500,12.937500,13.125000,13.125000,893600
1984-07-24,13.250000,13.437500,12.687500,12.812500,12.812500,491400
1984-07-25,12.750000,13.625000,12.562500,13.437500,13.437500,978800
1984-07-26,13.687500,14.187500,13.562500,14.125000,14.125000,796200
1984-07-27,14.125000,14.875000,14.125000,14.750000,14.750000,995800
1984-07-30,14.687500,14.875000,14.062500,14.125000,14.125000,335600
1984-07-31,14.125000,14.625000,14.125000,14.500000,14.500000,430200
1984-08-01,14.500000,15.312500,14.500000,15.312500,15.312500,1007800
1984-08-02,15.562500,16.062500,15.437500,15.875000,15.875000,1717800
1984-08-03,18.312500,18.312500,16.875000,17.562500,17.562500,4924000
1984-08-06,17.625000,18.062500,17.312500,17.625000,17.625000,2302000
1984-08-07,17.437500,17.937500,17.125000,17.687500,17.687500,1343000
1984-08-08,17.750000,17.875000,17.312500,17.312500,17.312500,1068400
1984-08-09,17.312500,19.000000,17.250000,18.875000,18.875000,2124000
1984-08-10,19.125000,19.250000,18.125000,18.187500,18.187500,2220000
1984-08-13,18.125000,19.125000,18.000000,19.000000,19.000000,883200
1984-08-14,19.000000,19.125000,18.375000,18.437500,18.437500,859000
1984-08-15,18.312500,18.750000,18.125000,18.500000,18.500000,1054000
1984-08-16,18.562500,19.375000,18.562500,19.062500,19.062500,1225600
1984-08-17,19.375000,19.437500,19.125000,19.375000,19.375000,984200
1984-08-20,19.312500,19.562500,19.187500,19.562500,19.562500,712800
1984-08-21,19.500000,20.250000,19.500000,20.250000,20.250000,1612600
1984-08-22,20.125000,20.312500,19.562500,19.750000,19.750000,1049400
1984-08-23,19.750000,20.500000,19.687500,20.500000,20.500000,876200
1984-08-24,20.375000,20.562500,20.125000,20.375000,20.375000,763400
1984-08-27,20.125000,20.125000,19.750000,20.000000,20.000000,594200
1984-08-28,20.000000,20.250000,20.000000,20.187500,20.187500,614200
1984-08-29,20.250000,20.437500,20.250000,20.312500,20.312500,466400
1984-08-30,20.250000,20.375000,19.937500,19.937500,19.937500,427800
1984-08-31,19.625000,19.875000,19.375000,19.687500,19.687500,490000
1984-09-04,19.500000,19.562500,19.125000,19.437500,19.437500,377600
1984-09-05,19.312500,19.625000,19.187500,19.562500,19.562500,356400
1984-09-06,19.687500,19.875000,19.625000,19.750000,19.750000,456400
1984-09-07,19.687500,19.750000,18.687500,19.062500,19.062500,713400
1984-09-10,18.812500,19.187500,18.312500,19.000000,19.000000,1387200
1984-09-11,19.312500,19.687500,19.187500,19.375000,19.375000,836800
1984-09-12,19.312500,19.437500,18.500000,18.750000,18.750000,843800
1984-09-13,18.687500,19.437500,18.000000,19.437500,19.437500,2306000
1984-09-14,19.750000,20.000000,19.500000,19.750000,19.750000,1400800
1984-09-17,19.687500,20.187500,19.687500,20.125000,20.125000,689800
1984-09-18,19.875000,19.875000,19.500000,19.625000,19.625000,890600
1984-09-19,19.562500,19.562500,18.187500,18.500000,18.500000,1194800
1984-09-20,18.500000,18.812500,18.250000,18.750000,18.750000,1439000
1984-09-21,18.750000,19.125000,18.562500,18.625000,18.625000,987800
1984-09-24,18.562500,18.687500,18.312500,18.312500,18.312500,560200
1984-09-25,18.375000,18.375000,18.125000,18.312500,18.312500,488400
1984-09-26,18.375000,18.562500,17.750000,17.875000,17.875000,935800
1984-09-27,17.250000,17.687500,17.187500,17.562500,17.562500,2224000
1984-09-28,17.437500,17.750000,17.250000,17.375000,17.375000,728000
1984-10-01,17.125000,17.250000,16.750000,16.812500,16.812500,468000
1984-10-02,16.812500,17.187500,16.500000,16.500000,16.500000,830600
1984-10-03,16.500000,17.375000,16.187500,17.250000,17.250000,1493400
1984-10-04,17.250000,17.687500,17.125000,17.312500,17.312500,792400
1984-10-05,17.125000,17.250000,16.500000,16.562500,16.562500,1550600
1984-10-08,16.562500,16.625000,16.000000,16.250000,16.250000,1114200
1984-10-09,16.687500,16.687500,16.312500,16.500000,16.500000,1021400
1984-10-10,16.687500,17.875000,16.500000,17.812500,17.812500,1532200
1984-10-11,17.625000,17.625000,17.000000,17.187500,17.187500,1738800
1984-10-12,17.187500,17.625000,17.187500,17.375000,17.375000,1025400
1984-10-15,17.375000,17.937500,17.375000,17.812500,17.812500,888200
1984-10-16,17.812500,17.812500,17.437500,17.500000,17.500000,562200
1984-10-17,17.375000,17.437500,17.125000,17.312500,17.312500,724400
1984-10-18,17.312500,18.312500,17.312500,18.312500,18.312500,1431600
1984-10-19,18.687500,18.687500,17.875000,18.062500,18.062500,1599000
1984-10-22,18.000000,18.250000,17.687500,17.750000,17.750000,497600
1984-10-23,17.937500,18.375000,17.875000,18.312500,18.312500,828000
1984-10-24,18.250000,18.437500,17.625000,17.750000,17.750000,1363000
1984-10-25,17.625000,17.625000,16.437500,16.562500,16.562500,2358000
1984-10-26,15.500000,15.750000,15.312500,15.562500,15.562500,3148000
1984-10-29,15.625000,16.000000,15.562500,15.625000,15.625000,713000
1984-10-30,15.750000,16.312500,15.750000,16.187500,16.187500,990400
1984-10-31,16.250000,16.312500,16.000000,16.000000,16.000000,627000
1984-11-01,16.125000,16.187500,15.250000,15.312500,15.312500,1136200
1984-11-02,15.437500,15.437500,14.562500,14.812500,14.812500,2832000
1984-11-05,14.875000,15.187500,14.687500,15.187500,15.187500,1199600
1984-11-06,15.187500,15.750000,15.187500,15.750000,15.750000,1187800
1984-11-07,15.687500,15.687500,15.312500,15.500000,15.500000,1415200
1984-11-08,15.375000,15.812500,15.187500,15.750000,15.750000,950000
1984-11-09,16.000000,16.062500,15.500000,15.562500,15.562500,797600
1984-11-12,15.562500,15.625000,15.312500,15.625000,15.625000,660800
1984-11-13,15.437500,15.500000,15.187500,15.187500,15.187500,991200
1984-11-14,15.125000,15.250000,14.812500,15.000000,15.000000,1082400
1984-11-15,14.875000,15.125000,14.750000,14.875000,14.875000,1204600
1984-11-16,14.875000,15.000000,14.562500,14.562500,14.562500,609200
1984-11-19,14.562500,14.687500,14.312500,14.500000,14.500000,886800
1984-11-20,14.687500,14.812500,14.500000,14.687500,14.687500,664000
1984-11-21,14.562500,14.562500,13.687500,14.312500,14.312500,1498600
1984-11-23,14.312500,14.500000,14.062500,14.062500,14.062500,503400
1984-11-26,14.250000,14.500000,14.125000,14.250000,14.250000,869400
1984-11-27,14.250000,14.437500,14.062500,14.062500,14.062500,1202800
1984-11-28,13.812500,13.875000,13.500000,13.500000,13.500000,982200
1984-11-29,13.500000,13.812500,13.312500,13.812500,13.812500,865800
1984-11-30,13.625000,14.062500,13.625000,13.875000,13.875000,470600
1984-12-03,13.750000,14.125000,13.500000,14.125000,14.125000,325000
1984-12-04,14.000000,14.437500,14.000000,14.250000,14.250000,901200
1984-12-05,14.125000,14.250000,13.875000,14.125000,14.125000,869600
1984-12-06,14.062500,14.812500,14.062500,14.500000,14.500000,1192800
1984-12-07,14.625000,14.875000,14.437500,14.437500,14.437500,974000
1984-12-10,14.250000,14.312500,13.750000,13.812500,13.812500,912600
1984-12-11,13.812500,13.875000,13.125000,13.500000,13.500000,832400
1984-12-12,13.500000,13.562500,13.312500,13.437500,13.437500,669000
1984-12-13,13.375000,13.437500,12.687500,12.750000,12.750000,1285400
1984-12-14,12.750000,13.437500,12.687500,13.000000,13.000000,1173600
1984-12-17,12.937500,13.062500,12.750000,13.062500,13.062500,570400
1984-12-18,13.312500,14.187500,13.312500,14.187500,14.187500,1679600
1984-12-19,14.375000,15.250000,14.062500,14.625000,14.625000,2976000
1984-12-20,14.375000,14.562500,14.187500,14.250000,14.250000,1157200
1984-12-21,14.375000,14.500000,13.812500,14.500000,14.500000,589000
1984-12-24,14.625000,15.000000,14.562500,14.875000,14.875000,633200
1984-12-26,14.875000,14.937500,14.812500,14.937500,14.937500,178600
1984-12-27,14.875000,15.125000,14.687500,14.687500,14.687500,636400
1984-12-28,14.687500,14.875000,14.562500,14.812500,14.812500,413200
1984-12-31,14.812500,14.875000,14.687500,14.750000,14.750000,298000
1985-01-02,14.687500,14.687500,14.375000,14.500000,14.500000,435800
1985-01-03,14.500000,14.812500,14.312500,14.437500,14.437500,821200
1985-01-04,14.375000,14.687500,14.312500,14.500000,14.500000,710000
1985-01-07,14.625000,14.687500,14.187500,14.312500,14.312500,579800
1985-01-08,14.312500,14.375000,13.187500,13.437500,13.437500,2018000
1985-01-09,13.562500,14.500000,13.562500,14.187500,14.187500,1522800
1985-01-10,14.312500,15.000000,14.125000,15.000000,15.000000,875400
1985-01-11,15.062500,15.375000,14.937500,15.250000,15.250000,1955600
1985-01-14,15.375000,16.250000,15.375000,16.125000,16.125000,1833400
1985-01-15,16.187500,16.625000,16.125000,16.312500,16.312500,1941000
1985-01-16,16.375000,16.500000,16.125000,16.375000,16.375000,1452200
1985-01-17,16.437500,16.562500,15.937500,16.000000,16.000000,805200
1985-01-18,16.125000,16.250000,16.000000,16.062500,16.062500,420200
1985-01-21,16.125000,16.750000,16.125000,16.687500,16.687500,912200
1985-01-22,17.000000,17.187500,16.937500,16.937500,16.937500,1765600
1985-01-23,16.937500,17.562500,16.812500,17.500000,17.500000,1217000
1985-01-24,17.625000,17.812500,17.187500,17.187500,17.187500,1398200
1985-01-25,17.250000,17.562500,17.000000,17.375000,17.375000,1068600
1985-01-28,17.500000,17.625000,17.187500,17.250000,17.250000,544400
1985-01-29,17.125000,17.750000,16.812500,17.750000,17.750000,955400
1985-01-30,18.000000,18.187500,17.687500,17.937500,17.937500,1412000
1985-01-31,17.812500,17.812500,17.375000,17.562500,17.562500,1009400
1985-02-01,17.312500,17.375000,17.125000,17.312500,17.312500,731200
1985-02-04,17.312500,17.875000,17.250000,17.687500,17.687500,618200
1985-02-05,17.937500,18.062500,17.562500,17.687500,17.687500,871400
1985-02-06,17.812500,17.812500,17.375000,17.375000,17.375000,613800
1985-02-07,17.437500,17.625000,17.312500,17.437500,17.437500,426200
1985-02-08,17.500000,17.500000,17.125000,17.250000,17.250000,899200
1985-02-11,17.312500,17.687500,17.250000,17.437500,17.437500,427000
1985-02-12,17.437500,17.750000,17.312500,17.562500,17.562500,563200
1985-02-13,17.375000,18.000000,17.187500,17.937500,17.937500,1384400
1985-02-14,17.812500,17.937500,17.187500,17.187500,17.187500,850200
1985-02-15,17.062500,17.250000,16.250000,16.562500,16.562500,1214200
1985-02-19,16.562500,16.625000,16.125000,16.312500,16.312500,944400
1985-02-20,16.312500,16.937500,16.312500,16.875000,16.875000,763400
1985-02-21,16.687500,16.812500,16.625000,16.812500,16.812500,501000
1985-02-22,16.750000,16.750000,16.312500,16.437500,16.437500,1111600
1985-02-25,16.312500,16.312500,15.812500,16.000000,16.000000,938400
1985-02-26,16.000000,16.875000,16.000000,16.750000,16.750000,809200
1985-02-27,16.625000,16.937500,16.375000,16.500000,16.500000,990400
1985-02-28,16.437500,16.687500,16.437500,16.625000,16.625000,287000
1985-03-01,16.687500,17.000000,16.625000,16.687500,16.687500,774400
1985-03-04,16.812500,16.812500,16.187500,16.250000,16.250000,702200
1985-03-05,16.312500,16.437500,15.937500,16.187500,16.187500,1173800
1985-03-06,16.187500,16.187500,15.750000,15.812500,15.812500,1006000
1985-03-07,15.687500,16.125000,15.625000,15.875000,15.875000,710400
1985-03-08,15.875000,16.187500,15.875000,16.000000,16.000000,668600
1985-03-11,16.062500,16.187500,15.937500,16.062500,16.062500,495000
1985-03-12,16.125000,16.437500,16.000000,16.250000,16.250000,442800
1985-03-13,16.375000,16.375000,15.500000,15.500000,15.500000,1779400
1985-03-14,15.312500,15.562500,15.125000,15.250000,15.250000,1375400
1985-03-15,15.062500,15.500000,15.062500,15.250000,15.250000,734200
1985-03-18,15.500000,15.750000,15.437500,15.625000,15.625000,814800
1985-03-19,15.812500,16.812500,15.750000,16.687500,16.687500,715400
1985-03-20,16.812500,16.812500,16.000000,16.000000,16.000000,1451800
1985-03-21,16.125000,16.312500,15.812500,15.937500,15.937500,845800
1985-03-22,16.000000,16.125000,15.562500,15.812500,15.812500,689000
1985-03-25,15.500000,15.875000,15.375000,15.812500,15.812500,359400
1985-03-26,15.625000,15.875000,15.500000,15.812500,15.812500,484000
1985-03-27,15.750000,16.500000,15.687500,16.312500,16.312500,1022800
1985-03-28,16.437500,16.750000,16.375000,16.500000,16.500000,1058200
1985-03-29,16.562500,16.687500,16.500000,16.687500,16.687500,454600
1985-04-01,16.812500,16.875000,16.687500,16.875000,16.875000,322400
1985-04-02,16.875000,17.000000,16.500000,16.500000,16.500000,596200
1985-04-03,16.500000,16.500000,15.750000,15.937500,15.937500,364800
1985-04-04,15.812500,15.937500,15.250000,15.625000,15.625000,438200
1985-04-08,15.750000,15.812500,15.375000,15.625000,15.625000,268400
1985-04-09,15.562500,15.687500,15.250000,15.375000,15.375000,363800
1985-04-10,15.375000,15.687500,15.375000,15.562500,15.562500,708600
1985-04-11,16.000000,16.062500,15.750000,15.750000,15.750000,628000
1985-04-12,15.750000,15.812500,15.062500,15.250000,15.250000,821000
1985-04-15,15.062500,15.625000,15.062500,15.375000,15.375000,606600
1985-04-16,15.312500,15.625000,15.250000,15.437500,15.437500,804000
1985-04-17,15.375000,15.687500,15.375000,15.625000,15.625000,515800
1985-04-18,15.750000,15.875000,14.937500,14.937500,14.937500,1144200
1985-04-19,14.937500,15.062500,14.625000,15.000000,15.000000,952400
1985-04-22,14.937500,15.125000,14.250000,14.312500,14.312500,1990600
1985-04-23,14.312500,14.812500,14.000000,14.625000,14.625000,978200
1985-04-24,14.687500,14.687500,14.375000,14.562500,14.562500,380800
1985-04-25,14.562500,14.812500,14.437500,14.750000,14.750000,542200
1985-04-26,14.750000,14.750000,14.312500,14.500000,14.500000,845800
1985-04-29,14.437500,14.437500,13.625000,13.625000,13.625000,859600
1985-04-30,13.625000,14.000000,13.500000,13.937500,13.937500,712000
1985-05-01,13.875000,14.062500,13.312500,13.437500,13.437500,1162800
1985-05-02,13.500000,13.750000,13.500000,13.687500,13.687500,648800
1985-05-03,13.875000,14.062500,13.750000,14.000000,14.000000,671800
1985-05-06,13.687500,13.750000,13.375000,13.375000,13.375000,454200
1985-05-07,13.437500,14.125000,13.250000,13.937500,13.937500,1367600
1985-05-08,13.812500,14.312500,13.812500,14.250000,14.250000,332000
1985-05-09,14.250000,15.000000,14.250000,14.687500,14.687500,1257600
1985-05-10,15.000000,15.125000,14.750000,15.125000,15.125000,1773800
1985-05-13,15.062500,15.062500,14.250000,14.250000,14.250000,798600
1985-05-14,14.437500,14.500000,13.562500,14.000000,14.000000,812400
1985-05-15,14.000000,14.437500,14.000000,14.125000,14.125000,485000
1985-05-16,14.250000,14.625000,14.250000,14.562500,14.562500,404000
1985-05-17,14.500000,14.812500,14.375000,14.625000,14.625000,469000
1985-05-20,14.875000,15.000000,14.625000,14.875000,14.875000,890000
1985-05-21,14.812500,14.812500,14.375000,14.500000,14.500000,595400
1985-05-22,14.375000,14.500000,14.125000,14.375000,14.375000,435000
1985-05-23,14.312500,14.437500,14.250000,14.250000,14.250000,411800
1985-05-24,14.312500,14.687500,14.312500,14.625000,14.625000,494200
1985-05-28,14.625000,14.687500,14.312500,14.375000,14.375000,271800
1985-05-29,14.375000,14.375000,13.687500,13.875000,13.875000,762400
1985-05-30,13.875000,13.875000,13.000000,13.312500,13.312500,1630000
1985-05-31,13.312500,13.687500,13.250000,13.250000,13.250000,952600
1985-06-03,13.312500,13.437500,12.687500,13.062500,13.062500,847600
1985-06-04,13.062500,13.375000,12.812500,13.312500,13.312500,1191400
1985-06-05,13.187500,13.250000,12.562500,12.562500,12.562500,1218400
1985-06-06,12.250000,13.000000,12.062500,13.000000,13.000000,1540600
1985-06-07,12.937500,13.187500,12.750000,13.125000,13.125000,835600
1985-06-10,13.000000,13.812500,12.812500,13.750000,13.750000,893200
1985-06-11,13.687500,13.812500,13.375000,13.437500,13.437500,1505200
1985-06-12,13.312500,13.375000,12.937500,13.000000,13.000000,1361400
1985-06-13,12.875000,13.000000,12.250000,12.437500,12.437500,1756400
1985-06-14,12.375000,12.375000,11.625000,12.000000,12.000000,1962000
1985-06-17,11.812500,11.937500,11.500000,11.750000,11.750000,1085600
1985-06-18,11.875000,11.937500,11.062500,11.312500,11.312500,911800
1985-06-19,11.312500,11.875000,11.187500,11.500000,11.500000,2160000
1985-06-20,11.375000,11.875000,11.375000,11.875000,11.875000,489200
1985-06-21,12.312500,12.375000,11.812500,12.312500,12.312500,792800
1985-06-24,12.312500,13.125000,12.125000,13.000000,13.000000,1325400
1985-06-25,13.125000,13.500000,12.812500,12.875000,12.875000,1555800
1985-06-26,12.875000,13.062500,12.812500,12.875000,12.875000,518000
1985-06-27,13.000000,13.375000,13.000000,13.375000,13.375000,704000
1985-06-28,13.437500,13.437500,13.000000,13.000000,13.000000,788800
1985-07-01,13.062500,13.562500,12.937500,13.562500,13.562500,560600
1985-07-02,13.500000,13.750000,13.312500,13.375000,13.375000,879000
1985-07-03,13.375000,13.437500,12.875000,13.000000,13.000000,618600
1985-07-05,13.187500,13.312500,13.125000,13.125000,13.125000,196200
1985-07-08,13.187500,13.187500,12.750000,12.812500,12.812500,255600
1985-07-09,12.687500,12.750000,12.375000,12.437500,12.437500,466600
1985-07-10,12.500000,13.312500,12.500000,13.250000,13.250000,800200
1985-07-11,13.187500,13.500000,13.000000,13.437500,13.437500,794400
1985-07-12,13.437500,13.875000,13.187500,13.250000,13.250000,566800
1985-07-15,13.250000,13.437500,13.000000,13.000000,13.000000,957200
1985-07-16,13.125000,14.000000,13.125000,13.937500,13.937500,1219200
1985-07-17,14.437500,15.000000,14.312500,14.500000,14.500000,2080000
1985-07-18,14.375000,14.687500,14.187500,14.500000,14.500000,1115600
1985-07-19,14.375000,14.875000,14.375000,14.875000,14.875000,1179600
1985-07-22,14.750000,14.812500,14.312500,14.312500,14.312500,977200
1985-07-23,14.812500,15.375000,14.687500,14.687500,14.687500,2180000
1985-07-24,14.687500,15.000000,14.562500,14.750000,14.750000,817200
1985-07-25,14.687500,15.000000,14.562500,14.875000,14.875000,750800
1985-07-26,14.750000,15.062500,14.750000,14.937500,14.937500,886000
1985-07-29,15.000000,15.000000,14.437500,14.500000,14.500000,544600
1985-07-30,14.437500,14.875000,14.437500,14.562500,14.562500,849600
1985-07-31,14.562500,14.937500,14.562500,14.875000,14.875000,736600
1985-08-01,15.000000,15.375000,15.000000,15.187500,15.187500,916000
1985-08-02,15.250000,15.437500,15.125000,15.250000,15.250000,591200
1985-08-05,15.062500,15.062500,14.687500,14.875000,14.875000,535200
1985-08-06,14.875000,14.937500,14.437500,14.500000,14.500000,906000
1985-08-07,14.437500,14.750000,14.437500,14.625000,14.625000,487800
1985-08-08,14.562500,14.937500,14.562500,14.875000,14.875000,614600
1985-08-09,14.875000,14.875000,14.375000,14.437500,14.437500,693800
1985-08-12,14.375000,14.375000,13.625000,13.875000,13.875000,1443800
1985-08-13,13.875000,14.125000,13.812500,13.937500,13.937500,454400
1985-08-14,14.062500,14.375000,14.000000,14.375000,14.375000,540200
1985-08-15,14.312500,14.375000,13.937500,14.000000,14.000000,297800
1985-08-16,13.937500,14.187500,13.937500,14.187500,14.187500,229600
1985-08-19,14.312500,14.375000,14.187500,14.312500,14.312500,287200
1985-08-20,14.312500,14.562500,14.125000,14.500000,14.500000,795600
1985-08-21,14.500000,14.500000,14.312500,14.437500,14.437500,496800
1985-08-22,14.312500,14.375000,13.875000,14.000000,14.000000,462800
1985-08-23,14.000000,14.000000,13.750000,13.812500,13.812500,355200
1985-08-26,13.750000,13.750000,13.375000,13.375000,13.375000,642800
1985-08-27,13.437500,13.812500,13.437500,13.750000,13.750000,551600
1985-08-28,13.812500,13.937500,13.625000,13.937500,13.937500,515400
1985-08-29,13.812500,13.875000,13.687500,13.687500,13.687500,405600
1985-08-30,13.750000,13.750000,13.250000,13.250000,13.250000,295600
1985-09-03,13.250000,13.500000,13.125000,13.187500,13.187500,777400
1985-09-04,13.250000,13.250000,12.937500,13.062500,13.062500,795600
1985-09-05,13.062500,13.125000,12.812500,13.000000,13.000000,571600
1985-09-06,13.062500,13.500000,13.062500,13.500000,13.500000,674400
1985-09-09,13.500000,13.687500,13.312500,13.562500,13.562500,577000
1985-09-10,13.562500,13.562500,12.500000,12.625000,12.625000,879400
1985-09-11,12.625000,12.937500,12.625000,12.687500,12.687500,962000
1985-09-12,12.750000,13.312500,12.750000,12.875000,12.875000,889800
1985-09-13,13.000000,13.125000,12.562500,13.125000,13.125000,777600
1985-09-16,13.250000,13.437500,13.187500,13.250000,13.250000,450000
1985-09-17,13.187500,13.187500,12.812500,13.000000,13.000000,497200
1985-09-18,13.000000,13.750000,13.000000,13.562500,13.562500,825600
1985-09-19,13.875000,14.062500,13.687500,13.812500,13.812500,1410000
1985-09-20,13.812500,13.812500,13.375000,13.500000,13.500000,670200
1985-09-23,14.000000,14.125000,13.500000,13.500000,13.500000,777400
1985-09-24,13.500000,13.625000,13.062500,13.125000,13.125000,396000
1985-09-25,13.125000,13.187500,12.812500,13.125000,13.125000,406800
1985-09-26,13.000000,13.437500,12.937500,13.437500,13.437500,533200
1985-09-30,13.437500,13.500000,12.875000,13.125000,13.125000,436000
1985-10-01,13.000000,13.000000,12.625000,12.937500,12.937500,686200
1985-10-02,12.937500,12.937500,12.125000,12.125000,12.125000,1074600
1985-10-03,12.250000,12.562500,12.125000,12.312500,12.312500,554400
1985-10-04,12.187500,12.312500,11.937500,12.125000,12.125000,655400
1985-10-07,12.125000,12.500000,12.125000,12.312500,12.312500,377400
1985-10-08,12.125000,12.250000,11.562500,11.625000,11.625000,1556800
1985-10-09,12.000000,12.312500,11.625000,11.625000,11.625000,759600
1985-10-10,11.687500,11.937500,11.000000,11.937500,11.937500,1214400
1985-10-11,11.875000,12.312500,11.812500,12.062500,12.062500,751400
1985-10-14,12.125000,12.687500,12.125000,12.687500,12.687500,745000
1985-10-15,12.625000,12.687500,12.187500,12.375000,12.375000,1018000
1985-10-16,12.375000,12.625000,12.187500,12.625000,12.625000,322400
1985-10-17,12.562500,12.562500,12.250000,12.375000,12.375000,1294600
1985-10-18,12.437500,12.500000,12.250000,12.312500,12.312500,698000
1985-10-21,12.312500,12.375000,12.062500,12.187500,12.187500,1155600
1985-10-22,12.250000,12.562500,12.125000,12.312500,12.312500,1019800
1985-10-23,12.312500,12.312500,12.125000,12.187500,12.187500,404000
1985-10-24,12.625000,12.750000,12.437500,12.500000,12.500000,1537000
1985-10-25,12.500000,12.500000,12.062500,12.062500,12.062500,640600
1985-10-28,11.812500,11.875000,11.625000,11.812500,11.812500,916400
1985-10-29,11.875000,12.125000,11.812500,11.937500,11.937500,600800
1985-10-30,12.000000,12.062500,11.625000,11.750000,11.750000,840800
1985-10-31,11.812500,11.812500,11.625000,11.687500,11.687500,357000
1985-11-01,11.750000,12.062500,11.687500,12.062500,12.062500,434200
1985-11-04,11.875000,11.875000,11.437500,11.500000,11.500000,690600
1985-11-05,11.375000,11.687500,11.375000,11.625000,11.625000,809000
1985-11-06,11.687500,12.375000,11.687500,12.375000,12.375000,1831200
1985-11-07,12.250000,12.437500,12.187500,12.312500,12.312500,834200
1985-11-08,12.312500,12.375000,12.125000,12.250000,12.250000,397800
1985-11-11,12.312500,12.437500,12.062500,12.375000,12.375000,570800
1985-11-12,12.437500,12.750000,12.375000,12.500000,12.500000,1716800
1985-11-13,12.500000,12.625000,12.375000,12.500000,12.500000,367600
1985-11-14,12.500000,12.937500,12.500000,12.937500,12.937500,902600
1985-11-15,12.812500,13.250000,12.750000,13.000000,13.000000,1467200
1985-11-18,13.000000,13.062500,12.812500,12.937500,12.937500,787600
1985-11-19,13.125000,13.875000,12.812500,13.625000,13.625000,1943200
1985-11-20,13.812500,13.812500,13.312500,13.312500,13.312500,1829000
1985-11-21,13.500000,13.750000,13.375000,13.500000,13.500000,1118800
1985-11-22,13.437500,13.562500,13.375000,13.500000,13.500000,715400
1985-11-25,13.375000,13.375000,13.125000,13.187500,13.187500,316000
1985-11-26,13.250000,13.500000,13.250000,13.375000,13.375000,475600
1985-11-27,13.375000,13.812500,13.375000,13.750000,13.750000,1197000
1985-11-29,13.812500,13.937500,13.625000,13.937500,13.937500,690000
1985-12-02,13.875000,13.875000,13.500000,13.687500,13.687500,489200
1985-12-03,13.687500,14.062500,13.562500,14.062500,14.062500,1103200
1985-12-04,14.062500,14.812500,14.000000,14.750000,14.750000,1691200
1985-12-05,15.000000,15.125000,14.500000,14.500000,14.500000,2140000
1985-12-06,14.500000,14.937500,14.437500,14.937500,14.937500,713600
1985-12-09,15.000000,15.187500,14.875000,15.062500,15.062500,888400
1985-12-10,15.125000,15.375000,15.062500,15.187500,15.187500,792400
1985-12-11,15.187500,15.562500,15.125000,15.375000,15.375000,990200
1985-12-12,15.250000,15.375000,14.687500,14.937500,14.937500,1194000
1985-12-13,14.937500,15.187500,14.750000,14.750000,14.750000,1118800
1985-12-16,14.875000,15.187500,14.812500,14.875000,14.875000,1546600
1985-12-17,14.937500,14.937500,14.562500,14.625000,14.625000,931000
1985-12-18,14.562500,14.687500,14.250000,14.437500,14.437500,303400
1985-12-19,14.500000,14.625000,14.437500,14.562500,14.562500,735400
1985-12-20,14.500000,14.562500,14.312500,14.437500,14.437500,332000
1985-12-23,14.437500,14.437500,14.062500,14.125000,14.125000,332400
1985-12-24,14.000000,14.312500,14.000000,14.250000,14.250000,325000
1985-12-26,14.250000,14.562500,14.250000,14.500000,14.500000,506800
1985-12-27,14.500000,14.625000,14.375000,14.625000,14.625000,852600
1985-12-30,14.625000,14.687500,14.375000,14.500000,14.500000,363600
1985-12-31,14.500000,14.562500,14.312500,14.500000,14.500000,751200
1986-01-02,14.437500,14.625000,14.312500,14.437500,14.437500,546200
1986-01-03,14.375000,14.437500,14.187500,14.375000,14.375000,402200
1986-01-06,14.437500,14.437500,13.875000,14.000000,14.000000,537000
1986-01-07,14.125000,14.562500,14.125000,14.500000,14.500000,1047600
1986-01-08,14.437500,14.437500,13.375000,13.437500,13.437500,625400
1986-01-09,13.625000,13.812500,13.500000,13.750000,13.750000,718800
1986-01-10,13.812500,13.937500,13.437500,13.500000,13.500000,594800
1986-01-13,13.375000,13.375000,13.187500,13.375000,13.375000,447200
1986-01-14,13.687500,13.812500,13.625000,13.812500,13.812500,578200
1986-01-15,13.750000,14.125000,13.687500,14.000000,14.000000,679000
1986-01-16,14.000000,14.312500,13.750000,14.187500,14.187500,552000
1986-01-17,14.500000,14.687500,14.437500,14.500000,14.500000,1718800
1986-01-20,14.437500,14.875000,14.312500,14.750000,14.750000,932000
1986-01-21,14.687500,14.875000,14.312500,14.500000,14.500000,767200
1986-01-22,14.375000,14.625000,13.937500,14.000000,14.000000,692600
1986-01-23,14.125000,14.375000,13.937500,14.125000,14.125000,696600
1986-01-24,14.062500,14.562500,14.062500,14.562500,14.562500,642600
1986-01-27,14.562500,14.625000,14.062500,14.125000,14.125000,406600
1986-01-28,14.312500,14.500000,14.125000,14.500000,14.500000,423800
1986-01-29,14.500000,14.500000,14.125000,14.125000,14.125000,396400
1986-01-30,14.250000,14.250000,13.937500,14.000000,14.000000,244600
1986-01-31,14.062500,14.125000,13.437500,13.687500,13.687500,1220000
1986-02-03,13.625000,13.687500,13.437500,13.562500,13.562500,865400
1986-02-04,13.875000,14.187500,13.750000,14.062500,14.062500,1138600
1986-02-05,14.250000,14.562500,14.250000,14.437500,14.437500,2292000
1986-02-06,14.500000,14.687500,14.500000,14.625000,14.625000,2040000
1986-02-07,14.375000,15.125000,14.312500,14.875000,14.875000,2620000
1986-02-10,14.937500,15.312500,14.937500,15.250000,15.250000,1367000
1986-02-11,15.062500,15.875000,15.062500,15.687500,15.687500,2480000
1986-02-12,15.875000,16.125000,15.625000,15.875000,15.875000,1545400
1986-02-13,16.000000,16.000000,15.437500,15.562500,15.562500,825600
1986-02-14,15.750000,15.812500,15.375000,15.375000,15.375000,561600
1986-02-18,15.437500,16.062500,15.375000,15.937500,15.937500,1045800
1986-02-19,16.000000,16.250000,15.750000,15.875000,15.875000,899400
1986-02-20,15.937500,16.125000,15.812500,16.125000,16.125000,471800
1986-02-21,16.125000,16.437500,16.125000,16.250000,16.250000,591800
1986-02-24,16.312500,16.375000,16.062500,16.062500,16.062500,646800
1986-02-25,16.125000,16.125000,15.750000,15.812500,15.812500,552800
1986-02-26,15.812500,15.875000,15.562500,15.625000,15.625000,581800
1986-02-27,15.750000,15.937500,15.375000,15.875000,15.875000,618600
1986-02-28,15.937500,16.125000,15.562500,15.562500,15.562500,468400
1986-03-03,15.437500,15.562500,15.062500,15.125000,15.125000,494200
1986-03-04,15.250000,15.375000,15.062500,15.125000,15.125000,914000
1986-03-05,15.000000,15.187500,14.812500,15.187500,15.187500,997800
1986-03-06,15.187500,15.250000,14.875000,15.000000,15.000000,397600
1986-03-07,14.875000,14.937500,14.437500,14.625000,14.625000,854400
1986-03-10,14.562500,15.125000,14.500000,15.062500,15.062500,521800
1986-03-11,15.250000,16.000000,15.062500,16.000000,16.000000,1029000
1986-03-12,16.187500,16.750000,15.812500,15.875000,15.875000,1127400
1986-03-13,15.937500,16.000000,15.750000,15.875000,15.875000,820800
1986-03-14,15.937500,16.000000,14.625000,14.625000,14.625000,533400
1986-03-17,15.562500,15.812500,15.500000,15.812500,15.812500,407800
1986-03-18,15.625000,15.812500,15.562500,15.687500,15.687500,368600
1986-03-19,15.812500,15.937500,15.187500,15.312500,15.312500,517400
1986-03-20,15.250000,15.625000,15.187500,15.187500,15.187500,718000
1986-03-21,15.250000,15.312500,14.812500,14.875000,14.875000,608400
1986-03-24,14.937500,15.187500,14.875000,15.187500,15.187500,516000
1986-03-25,15.062500,15.125000,14.875000,15.062500,15.062500,388200
1986-03-26,15.062500,15.062500,14.750000,14.750000,14.750000,496200
1986-03-27,14.875000,15.000000,14.312500,14.625000,14.625000,1245400
1986-03-31,14.500000,14.500000,14.062500,14.250000,14.250000,831000
1986-04-01,14.250000,14.375000,13.750000,13.750000,13.750000,818000
1986-04-02,13.812500,13.875000,13.500000,13.875000,13.875000,1183000
1986-04-03,14.125000,14.375000,13.812500,13.812500,13.812500,779800
1986-04-04,13.875000,14.125000,13.812500,13.937500,13.937500,299800
1986-04-07,13.937500,14.312500,13.875000,14.250000,14.250000,594000
1986-04-08,14.312500,14.562500,14.125000,14.500000,14.500000,855600
1986-04-09,14.625000,14.687500,14.125000,14.375000,14.375000,728600
1986-04-10,14.437500,15.250000,14.437500,15.000000,15.000000,994600
1986-04-11,15.250000,15.625000,15.000000,15.125000,15.125000,1444800
1986-04-14,15.000000,15.437500,14.875000,15.250000,15.250000,763800
1986-04-15,15.125000,15.125000,14.875000,14.937500,14.937500,430200
1986-04-16,15.125000,15.312500,15.062500,15.187500,15.187500,609000
1986-04-17,15.187500,15.187500,14.875000,15.000000,15.000000,556400
1986-04-18,15.000000,15.000000,14.812500,15.000000,15.000000,1010000
1986-04-21,15.125000,15.125000,14.937500,15.062500,15.062500,959400
1986-04-22,15.062500,15.062500,14.812500,14.875000,14.875000,479800
1986-04-23,14.812500,14.937500,14.750000,14.812500,14.812500,733000
1986-04-24,14.812500,15.437500,14.812500,15.312500,15.312500,1480400
1986-04-25,15.500000,15.687500,15.312500,15.437500,15.437500,1075600
1986-04-28,15.562500,15.750000,15.125000,15.125000,15.125000,684000
1986-04-29,15.062500,15.250000,14.562500,14.750000,14.750000,1106400
1986-04-30,14.687500,14.750000,14.125000,14.187500,14.187500,701200
1986-05-01,14.125000,14.562500,14.000000,14.437500,14.437500,804800
1986-05-02,14.062500,14.437500,14.000000,14.062500,14.062500,465400
1986-05-05,14.062500,14.312500,14.062500,14.187500,14.187500,505800
1986-05-06,14.375000,14.437500,14.187500,14.312500,14.312500,735200
1986-05-07,14.250000,14.250000,13.625000,14.000000,14.000000,786000
1986-05-08,14.000000,14.000000,13.687500,13.750000,13.750000,465600
1986-05-09,13.687500,14.250000,13.625000,14.125000,14.125000,1197600
1986-05-12,14.187500,14.250000,13.750000,13.750000,13.750000,500600
1986-05-13,13.875000,13.937500,13.312500,13.375000,13.375000,800800
1986-05-14,13.375000,13.500000,12.937500,13.125000,13.125000,782200
1986-05-15,13.062500,13.312500,13.000000,13.000000,13.000000,757200
1986-05-16,13.000000,13.187500,12.937500,13.062500,13.062500,363000
1986-05-19,13.062500,13.312500,13.000000,13.250000,13.250000,369200
1986-05-20,13.187500,13.437500,13.187500,13.437500,13.437500,513400
1986-05-21,13.312500,13.312500,12.625000,12.687500,12.687500,894800
1986-05-22,12.687500,12.750000,12.250000,12.625000,12.625000,1100800
1986-05-23,12.687500,12.812500,12.312500,12.375000,12.375000,692800
1986-05-27,12.625000,12.625000,12.187500,12.375000,12.375000,806000
1986-05-28,12.375000,13.125000,12.187500,13.000000,13.000000,801200
1986-05-29,13.000000,13.500000,13.000000,13.437500,13.437500,943600
1986-05-30,13.312500,13.687500,13.250000,13.312500,13.312500,1283000
1986-06-02,13.250000,13.312500,12.812500,12.875000,12.875000,265200
1986-06-03,12.750000,12.750000,12.375000,12.625000,12.625000,536600
1986-06-04,12.562500,12.687500,12.187500,12.312500,12.312500,637800
1986-06-05,12.125000,12.625000,11.812500,12.500000,12.500000,1429600
1986-06-06,12.625000,12.625000,12.000000,12.000000,12.000000,792800
1986-06-09,12.000000,12.062500,11.875000,11.937500,11.937500,447200
1986-06-10,11.937500,12.125000,11.625000,12.000000,12.000000,994000
1986-06-11,12.000000,12.500000,11.875000,12.500000,12.500000,609800
1986-06-12,12.437500,12.437500,11.937500,12.000000,12.000000,455600
1986-06-13,12.000000,12.250000,11.687500,11.687500,11.687500,844800
1986-06-16,11.812500,11.937500,11.125000,11.187500,11.187500,1646000
1986-06-17,11.375000,11.437500,10.687500,10.875000,10.875000,1356800
1986-06-18,10.500000,10.750000,10.187500,10.750000,10.750000,1812200
1986-06-19,10.625000,11.187500,10.625000,10.937500,10.937500,745000
1986-06-20,11.062500,11.187500,10.750000,10.875000,10.875000,467800
1986-06-23,10.875000,10.937500,10.187500,10.250000,10.250000,1619200
1986-06-24,10.312500,10.687500,10.187500,10.562500,10.562500,856600
1986-06-25,10.625000,10.875000,10.625000,10.750000,10.750000,613600
1986-06-26,10.750000,10.750000,10.375000,10.500000,10.500000,620800
1986-06-27,10.687500,10.875000,10.562500,10.562500,10.562500,506800
1986-06-30,10.687500,10.687500,10.000000,10.000000,10.000000,552200
1986-07-01,10.187500,10.312500,9.937500,10.000000,10.000000,1056800
1986-07-02,10.125000,10.125000,9.625000,10.000000,10.000000,1022200
1986-07-03,10.000000,10.062500,9.750000,9.750000,9.750000,406800
1986-07-07,9.750000,9.812500,9.125000,9.125000,9.125000,878200
1986-07-08,9.250000,9.625000,9.187500,9.625000,9.625000,839400
1986-07-09,9.562500,9.562500,9.375000,9.375000,9.375000,1017200
1986-07-10,9.375000,9.375000,8.875000,8.937500,8.937500,1054000
1986-07-11,9.312500,9.312500,8.750000,8.750000,8.750000,915600
1986-07-14,8.437500,8.437500,7.875000,8.000000,8.000000,1383400
1986-07-15,7.937500,8.062500,7.437500,7.562500,7.562500,1671200
1986-07-16,7.500000,7.687500,7.125000,7.250000,7.250000,2140000
1986-07-17,7.250000,7.500000,7.250000,7.375000,7.375000,1000000
1986-07-18,7.437500,7.437500,7.125000,7.187500,7.187500,958600
1986-07-21,7.187500,7.437500,7.125000,7.375000,7.375000,752600
1986-07-22,7.437500,7.687500,7.375000,7.500000,7.500000,1093400
1986-07-23,7.500000,7.687500,7.312500,7.312500,7.312500,1292000
1986-07-24,7.312500,7.375000,7.062500,7.250000,7.250000,1105200
1986-07-25,7.250000,7.687500,7.250000,7.562500,7.562500,878200
1986-07-28,7.500000,7.687500,7.312500,7.375000,7.375000,705400
1986-07-29,7.375000,7.437500,7.250000,7.312500,7.312500,530000
1986-07-30,7.375000,8.125000,7.250000,8.125000,8.125000,1174600
1986-07-31,8.125000,8.250000,7.812500,7.875000,7.875000,1210000
1986-08-01,7.812500,8.062500,7.625000,7.750000,7.750000,582000
1986-08-04,7.750000,7.750000,7.437500,7.562500,7.562500,393400
1986-08-05,7.562500,7.625000,7.312500,7.312500,7.312500,401000
1986-08-06,7.250000,7.375000,7.187500,7.312500,7.312500,310600
1986-08-07,7.312500,7.750000,7.312500,7.500000,7.500000,736400
1986-08-08,7.625000,7.812500,7.625000,7.812500,7.812500,782600
1986-08-11,7.812500,8.250000,7.812500,8.125000,8.125000,584000
1986-08-12,8.125000,8.500000,7.875000,8.375000,8.375000,1162600
1986-08-13,8.250000,8.437500,8.187500,8.187500,8.187500,1476600
1986-08-14,8.125000,8.250000,8.125000,8.187500,8.187500,309000
1986-08-15,8.187500,8.312500,8.125000,8.312500,8.312500,303800
1986-08-18,8.250000,8.312500,8.000000,8.000000,8.000000,476800
1986-08-19,8.000000,8.062500,7.937500,8.000000,8.000000,331600
1986-08-20,8.125000,8.375000,8.062500,8.312500,8.312500,674400
1986-08-21,8.375000,8.500000,8.312500,8.500000,8.500000,863800
1986-08-22,8.625000,9.062500,8.437500,9.062500,9.062500,1621400
1986-08-25,9.500000,9.500000,9.250000,9.500000,9.500000,1307200
1986-08-26,9.500000,9.687500,9.312500,9.500000,9.500000,778400
1986-08-27,9.437500,9.812500,9.312500,9.812500,9.812500,1665200
1986-08-28,9.937500,9.937500,9.625000,9.750000,9.750000,617000
1986-08-29,9.562500,9.812500,9.500000,9.687500,9.687500,455000
1986-09-02,9.625000,9.687500,9.375000,9.437500,9.437500,718800
1986-09-03,9.375000,9.562500,9.312500,9.562500,9.562500,722600
1986-09-04,9.437500,9.625000,9.375000,9.625000,9.625000,1653600
1986-09-05,9.625000,9.937500,9.562500,9.875000,9.875000,1471800
1986-09-08,9.875000,10.187500,9.750000,9.750000,9.750000,953000
1986-09-09,9.750000,9.875000,9.437500,9.437500,9.437500,790200
1986-09-10,9.437500,9.625000,9.312500,9.437500,9.437500,815400
1986-09-11,9.250000,9.250000,8.875000,9.000000,9.000000,1101800
1986-09-12,8.875000,8.937500,8.750000,8.750000,8.750000,650000
1986-09-15,8.750000,8.875000,8.562500,8.625000,8.625000,873200
1986-09-16,8.562500,8.562500,8.437500,8.500000,8.500000,504800
1986-09-17,8.437500,8.750000,8.437500,8.687500,8.687500,646400
1986-09-18,8.625000,8.937500,8.562500,8.875000,8.875000,462600
1986-09-19,8.750000,8.750000,8.437500,8.562500,8.562500,886400
1986-09-22,8.500000,8.562500,8.437500,8.500000,8.500000,556600
1986-09-23,8.500000,8.687500,8.437500,8.687500,8.687500,906400
1986-09-24,8.875000,8.937500,8.687500,8.812500,8.812500,1046400
1986-09-25,8.687500,8.687500,8.375000,8.500000,8.500000,425800
1986-09-26,8.437500,8.812500,8.125000,8.250000,8.250000,899000
1986-09-29,8.125000,8.125000,7.625000,7.812500,7.812500,606600
1986-09-30,7.875000,8.125000,7.750000,7.875000,7.875000,647200
1986-10-01,7.937500,8.062500,7.812500,7.937500,7.937500,328800
1986-10-02,7.812500,7.812500,7.250000,7.375000,7.375000,958200
1986-10-03,7.437500,7.500000,6.750000,7.250000,7.250000,3106000
1986-10-06,7.312500,7.437500,6.937500,6.937500,6.937500,974200
1986-10-07,7.000000,7.000000,6.437500,6.812500,6.812500,1298400
1986-10-08,6.750000,6.875000,6.625000,6.875000,6.875000,499200
1986-10-09,6.937500,7.125000,6.875000,6.875000,6.875000,615000
1986-10-10,7.000000,7.312500,6.937500,7.000000,7.000000,833800
1986-10-13,7.125000,7.375000,7.062500,7.250000,7.250000,220200
1986-10-14,7.375000,7.500000,7.312500,7.375000,7.375000,356000
1986-10-15,7.312500,7.375000,7.187500,7.375000,7.375000,296000
1986-10-16,7.375000,7.437500,7.250000,7.312500,7.312500,361200
1986-10-17,7.312500,7.312500,7.062500,7.062500,7.062500,305600
1986-10-20,6.937500,7.000000,6.625000,6.750000,6.750000,572200
1986-10-21,6.750000,6.875000,6.625000,6.687500,6.687500,422800
1986-10-22,6.750000,6.750000,6.562500,6.625000,6.625000,471400
1986-10-23,6.750000,7.187500,6.750000,7.125000,7.125000,595600
1986-10-24,7.187500,7.375000,7.062500,7.187500,7.187500,465200
1986-10-27,7.125000,7.187500,7.000000,7.187500,7.187500,175800
1986-10-28,7.062500,7.125000,6.937500,6.937500,6.937500,143000
1986-10-29,6.937500,7.062500,6.937500,7.000000,7.000000,257600
1986-10-30,7.125000,7.125000,7.000000,7.062500,7.062500,264600
1986-10-31,7.062500,7.187500,6.875000,6.875000,6.875000,562600
1986-11-03,7.000000,7.187500,7.000000,7.187500,7.187500,352000
1986-11-04,7.125000,7.875000,7.125000,7.875000,7.875000,1406600
1986-11-05,7.875000,8.125000,7.750000,8.000000,8.000000,1175200
1986-11-06,7.937500,8.000000,7.812500,8.000000,8.000000,691400
1986-11-07,8.000000,8.125000,7.875000,8.000000,8.000000,1040000
1986-11-10,8.000000,8.187500,7.875000,8.125000,8.125000,747600
1986-11-11,8.125000,8.250000,8.000000,8.062500,8.062500,579400
1986-11-12,8.000000,8.062500,7.875000,7.937500,7.937500,640200
1986-11-13,8.000000,8.000000,7.875000,7.875000,7.875000,650000
1986-11-14,7.812500,7.875000,7.750000,7.812500,7.812500,393400
1986-11-17,7.812500,7.937500,7.750000,7.937500,7.937500,245200
1986-11-18,7.937500,7.937500,7.437500,7.437500,7.437500,456800
1986-11-19,7.500000,7.750000,7.500000,7.625000,7.625000,259800
1986-11-20,7.687500,7.687500,7.500000,7.687500,7.687500,240200
1986-11-21,7.687500,7.875000,7.562500,7.812500,7.812500,545400
1986-11-24,7.875000,8.125000,7.625000,8.000000,8.000000,556200
1986-11-25,7.937500,7.937500,7.812500,7.875000,7.875000,285400
1986-11-26,7.875000,8.187500,7.812500,7.875000,7.875000,458400
1986-11-28,7.875000,7.875000,7.687500,7.812500,7.812500,203800
1986-12-01,7.625000,8.375000,7.625000,8.375000,8.375000,682000
1986-12-02,8.375000,8.437500,8.125000,8.250000,8.250000,1124400
1986-12-03,8.187500,8.250000,8.062500,8.062500,8.062500,485800
1986-12-04,8.062500,8.250000,8.062500,8.125000,8.125000,235200
1986-12-05,8.125000,8.312500,7.812500,7.812500,7.812500,563600
1986-12-08,7.875000,7.875000,7.625000,7.812500,7.812500,479400
1986-12-09,7.875000,7.875000,7.562500,7.562500,7.562500,288800
1986-12-10,7.687500,7.812500,7.437500,7.500000,7.500000,367800
1986-12-11,7.562500,7.562500,7.312500,7.375000,7.375000,272400
1986-12-12,7.312500,7.312500,7.187500,7.250000,7.250000,246000
1986-12-15,7.250000,7.375000,7.125000,7.375000,7.375000,245600
1986-12-16,7.375000,7.375000,7.125000,7.250000,7.250000,569600
1986-12-17,7.125000,7.250000,7.125000,7.187500,7.187500,318200
1986-12-18,7.250000,7.250000,7.125000,7.187500,7.187500,475000
1986-12-19,7.250000,7.250000,7.125000,7.125000,7.125000,506000
1986-12-22,7.125000,7.187500,7.000000,7.125000,7.125000,332200
1986-12-23,7.125000,7.125000,6.687500,6.812500,6.812500,1286000
1986-12-24,6.812500,7.000000,6.687500,6.937500,6.937500,160800
1986-12-26,7.000000,7.062500,6.875000,7.062500,7.062500,216800
1986-12-29,7.062500,7.062500,6.812500,6.875000,6.875000,312800
1986-12-30,6.812500,6.875000,6.687500,6.812500,6.812500,384600
1986-12-31,6.750000,6.937500,6.687500,6.875000,6.875000,612000
1987-01-02,6.812500,7.062500,6.750000,7.000000,7.000000,240600
1987-01-05,6.937500,7.125000,6.875000,7.062500,7.062500,374200
1987-01-06,7.062500,7.437500,7.062500,7.062500,7.062500,498400
1987-01-07,7.125000,7.312500,7.062500,7.250000,7.250000,1081600
1987-01-08,7.187500,7.687500,7.187500,7.625000,7.625000,1199600
1987-01-09,7.562500,7.750000,7.375000,7.625000,7.625000,883000
1987-01-12,7.562500,8.000000,7.500000,7.750000,7.750000,827800
1987-01-13,7.812500,8.062500,7.750000,8.062500,8.062500,927800
1987-01-14,8.375000,9.187500,8.312500,9.000000,9.000000,3840000
1987-01-15,9.250000,9.375000,9.000000,9.125000,9.125000,2820000
1987-01-16,9.062500,9.125000,8.500000,8.687500,8.687500,1879800
1987-01-19,8.812500,9.250000,8.750000,9.250000,9.250000,1765400
1987-01-20,9.312500,9.375000,9.000000,9.062500,9.062500,1774600
1987-01-21,8.937500,9.000000,8.687500,8.750000,8.750000,1528600
1987-01-22,8.562500,9.125000,8.562500,9.062500,9.062500,819000
1987-01-23,8.937500,9.062500,8.562500,8.687500,8.687500,1066600
1987-01-26,8.625000,8.875000,8.500000,8.750000,8.750000,742400
1987-01-27,8.812500,9.187500,8.687500,8.812500,8.812500,1615800
1987-01-28,8.937500,9.000000,8.625000,8.750000,8.750000,829600
1987-01-29,8.812500,8.875000,8.312500,8.500000,8.500000,763200
1987-01-30,8.562500,8.750000,8.250000,8.750000,8.750000,1073600
1987-02-02,8.750000,9.750000,8.687500,9.500000,9.500000,2860000
1987-02-03,9.812500,10.750000,9.750000,10.562500,10.562500,4700000
1987-02-04,10.625000,10.687500,10.062500,10.500000,10.500000,1850600
1987-02-05,11.625000,11.750000,11.125000,11.500000,11.500000,3120000
1987-02-06,11.437500,11.500000,11.125000,11.187500,11.187500,1541800
1987-02-09,11.187500,11.250000,10.625000,10.875000,10.875000,1064200
1987-02-10,10.750000,10.812500,10.187500,10.562500,10.562500,1452200
1987-02-11,10.562500,11.375000,10.375000,11.250000,11.250000,3140000
1987-02-12,10.875000,11.250000,10.250000,10.687500,10.687500,2320000
1987-02-13,10.750000,11.062500,10.375000,11.000000,11.000000,1126800
1987-02-17,10.937500,11.812500,10.875000,11.687500,11.687500,2900000
1987-02-18,12.000000,12.250000,11.500000,11.562500,11.562500,1978000
1987-02-19,11.812500,11.937500,11.187500,11.437500,11.437500,1581600
1987-02-20,11.375000,11.375000,10.625000,10.875000,10.875000,1344600
1987-02-23,10.500000,10.937500,10.250000,10.750000,10.750000,1308400
1987-02-24,10.750000,11.125000,10.687500,11.000000,11.000000,1378800
1987-02-25,10.875000,11.187500,10.375000,10.750000,10.750000,1760200
1987-02-26,10.625000,11.000000,10.375000,10.687500,10.687500,889600
1987-02-27,10.875000,11.000000,10.687500,10.875000,10.875000,585200
1987-03-02,11.000000,11.000000,10.437500,10.562500,10.562500,588200
1987-03-03,10.687500,10.687500,10.000000,10.312500,10.312500,1571000
1987-03-04,10.375000,10.875000,10.125000,10.625000,10.625000,1352800
1987-03-05,10.750000,10.875000,10.500000,10.562500,10.562500,1560400
1987-03-06,10.625000,10.625000,10.375000,10.500000,10.500000,723400
1987-03-09,10.437500,10.625000,10.125000,10.625000,10.625000,567600
1987-03-10,10.687500,10.937500,10.500000,10.687500,10.687500,509000
1987-03-11,10.812500,10.875000,10.250000,10.312500,10.312500,919800
1987-03-12,10.250000,10.437500,10.062500,10.250000,10.250000,758200
1987-03-13,10.437500,10.437500,10.250000,10.250000,10.250000,616000
1987-03-16,10.312500,10.500000,10.125000,10.500000,10.500000,463200
1987-03-17,10.562500,10.937500,10.437500,10.750000,10.750000,1126200
1987-03-18,10.875000,10.875000,10.312500,10.437500,10.437500,729600
1987-03-19,10.437500,10.875000,10.375000,10.750000,10.750000,1025000
1987-03-20,10.875000,11.000000,10.500000,10.625000,10.625000,992400
1987-03-23,10.625000,10.812500,10.437500,10.625000,10.625000,1028400
1987-03-24,10.562500,10.562500,9.875000,10.062500,10.062500,1876600
1987-03-25,10.062500,10.062500,9.562500,9.875000,9.875000,1700400
1987-03-26,9.875000,9.937500,9.750000,9.812500,9.812500,741800
1987-03-27,9.937500,10.062500,9.812500,9.937500,9.937500,1151400
1987-03-30,9.625000,9.937500,9.375000,9.625000,9.625000,914600
1987-03-31,9.625000,9.937500,9.562500,9.937500,9.937500,552600
1987-04-01,9.687500,10.437500,9.687500,10.187500,10.187500,1583400
1987-04-02,10.312500,10.312500,9.812500,9.875000,9.875000,1195600
1987-04-03,9.937500,10.437500,9.875000,10.375000,10.375000,1184000
1987-04-06,10.625000,10.625000,10.375000,10.500000,10.500000,1084000
1987-04-07,10.500000,10.625000,10.125000,10.125000,10.125000,738000
1987-04-08,10.250000,10.250000,9.875000,10.062500,10.062500,833000
1987-04-09,10.062500,10.125000,9.750000,10.125000,10.125000,891000
1987-04-10,10.187500,10.625000,9.875000,10.500000,10.500000,2100000
1987-04-13,10.437500,10.500000,10.000000,10.062500,10.062500,751200
1987-04-14,9.812500,10.000000,9.750000,9.937500,9.937500,641200
1987-04-15,10.187500,10.250000,10.000000,10.187500,10.187500,596600
1987-04-16,10.250000,10.312500,10.000000,10.187500,10.187500,1362200
1987-04-20,10.187500,10.250000,10.062500,10.125000,10.125000,545200
1987-04-21,10.000000,10.375000,9.875000,10.375000,10.375000,1023800
1987-04-22,10.500000,10.500000,10.125000,10.312500,10.312500,609600
1987-04-23,10.250000,10.375000,10.000000,10.125000,10.125000,363400
1987-04-24,10.125000,10.750000,10.125000,10.687500,10.687500,1157200
1987-04-27,10.500000,12.000000,10.312500,11.125000,11.125000,2060000
1987-04-28,11.375000,12.125000,11.250000,11.625000,11.625000,2680000
1987-04-29,11.875000,12.000000,11.375000,11.500000,11.500000,2820000
1987-04-30,11.187500,12.000000,10.875000,11.062500,11.062500,4040000
1987-05-01,11.062500,11.937500,11.000000,11.437500,11.437500,2960000
1987-05-04,11.437500,11.500000,11.187500,11.250000,11.250000,565600
1987-05-05,11.250000,11.750000,11.187500,11.500000,11.500000,1606600
1987-05-06,11.375000,11.375000,11.000000,11.062500,11.062500,2240000
1987-05-07,11.000000,11.187500,10.875000,11.000000,11.000000,1131600
1987-05-08,11.062500,11.125000,10.812500,10.875000,10.875000,571200
1987-05-11,11.000000,11.375000,10.937500,11.125000,11.125000,2020000
1987-05-12,11.125000,11.187500,11.000000,11.125000,11.125000,917200
1987-05-13,11.062500,11.125000,10.750000,10.875000,10.875000,495800
1987-05-14,10.937500,10.937500,10.750000,10.812500,10.812500,942000
1987-05-15,10.812500,10.812500,10.625000,10.687500,10.687500,433400
1987-05-18,10.562500,10.625000,10.062500,10.625000,10.625000,562400
1987-05-19,10.562500,10.562500,10.187500,10.250000,10.250000,919400
1987-05-20,10.250000,10.250000,10.000000,10.062500,10.062500,611600
1987-05-21,10.125000,10.187500,10.125000,10.187500,10.187500,618200
1987-05-22,10.125000,10.187500,10.000000,10.062500,10.062500,261600
1987-05-26,10.125000,10.500000,10.125000,10.500000,10.500000,831000
1987-05-27,10.500000,10.687500,10.437500,10.562500,10.562500,978600
1987-05-28,10.562500,10.687500,10.500000,10.625000,10.625000,614200
1987-05-29,10.625000,10.875000,10.625000,10.812500,10.812500,1070000
1987-06-01,10.875000,11.125000,10.812500,11.062500,11.062500,859600
1987-06-02,11.000000,11.000000,10.687500,10.687500,10.687500,799400
1987-06-03,10.562500,10.687500,10.312500,10.375000,10.375000,524000
1987-06-04,10.375000,10.500000,10.250000,10.500000,10.500000,604400
1987-06-05,10.437500,10.500000,10.312500,10.375000,10.375000,196200
1987-06-08,10.437500,10.687500,10.250000,10.687500,10.687500,723200
1987-06-09,10.937500,11.062500,10.687500,10.875000,10.875000,1971600
1987-06-10,10.875000,10.875000,10.375000,10.625000,10.625000,1098600
1987-06-11,10.500000,10.562500,10.375000,10.500000,10.500000,367000
1987-06-12,10.500000,10.500000,10.250000,10.375000,10.375000,484000
1987-06-15,10.375000,10.437500,10.000000,10.125000,10.125000,602400
1987-06-16,10.000000,10.062500,9.812500,9.937500,9.937500,1546400
1987-06-17,9.875000,10.187500,9.875000,10.000000,10.000000,1048400
1987-06-18,10.000000,10.000000,9.875000,9.937500,9.937500,365600
1987-06-19,9.937500,10.000000,9.875000,9.937500,9.937500,636800
1987-06-22,10.000000,10.125000,9.937500,10.000000,10.000000,793400
1987-06-23,10.000000,10.062500,9.875000,9.937500,9.937500,413000
1987-06-24,9.875000,9.937500,9.750000,9.812500,9.812500,274400
1987-06-25,9.812500,10.000000,9.062500,9.312500,9.312500,4040000
1987-06-26,9.312500,9.562500,9.187500,9.437500,9.437500,1402600
1987-06-29,9.437500,9.687500,9.437500,9.625000,9.625000,752800
1987-06-30,9.625000,9.625000,9.437500,9.500000,9.500000,570200
1987-07-01,9.437500,9.500000,9.375000,9.375000,9.375000,327600
1987-07-02,9.500000,9.625000,9.437500,9.562500,9.562500,478400
1987-07-06,9.500000,9.625000,9.312500,9.375000,9.375000,874600
1987-07-07,9.312500,9.500000,9.125000,9.187500,9.187500,1280000
1987-07-08,9.125000,9.187500,8.687500,9.062500,9.062500,1354600
1987-07-09,9.000000,9.125000,8.937500,9.062500,9.062500,892400
1987-07-10,9.062500,9.250000,9.000000,9.125000,9.125000,650000
1987-07-13,9.062500,9.437500,9.000000,9.250000,9.250000,1064200
1987-07-14,9.312500,9.375000,9.125000,9.187500,9.187500,2080000
1987-07-15,9.250000,9.250000,8.812500,8.875000,8.875000,1024200
1987-07-16,8.875000,9.062500,8.750000,9.062500,9.062500,924200
1987-07-17,9.125000,9.125000,8.687500,8.812500,8.812500,808600
1987-07-20,8.750000,8.937500,8.562500,8.812500,8.812500,691200
1987-07-21,8.812500,8.875000,8.562500,8.625000,8.625000,1284000
1987-07-22,8.625000,8.625000,8.375000,8.437500,8.437500,1056000
1987-07-23,8.500000,8.687500,8.437500,8.625000,8.625000,1082800
1987-07-24,8.500000,8.687500,8.500000,8.687500,8.687500,326600
1987-07-27,8.750000,8.937500,8.750000,8.875000,8.875000,440600
1987-07-28,8.875000,8.937500,8.875000,8.937500,8.937500,453400
1987-07-29,8.937500,8.937500,8.812500,8.937500,8.937500,253200
1987-07-30,8.875000,8.937500,8.562500,8.875000,8.875000,428600
1987-07-31,8.812500,9.187500,8.812500,9.062500,9.062500,1484000
1987-08-03,8.937500,9.187500,8.937500,9.000000,9.000000,761000
1987-08-04,9.062500,9.062500,8.875000,8.875000,8.875000,831400
1987-08-05,9.000000,9.125000,9.000000,9.062500,9.062500,925600
1987-08-06,9.125000,9.812500,9.125000,9.812500,9.812500,1971800
1987-08-07,10.000000,10.187500,9.937500,10.125000,10.125000,1996000
1987-08-10,10.312500,10.625000,10.250000,10.625000,10.625000,2720000
1987-08-11,10.625000,10.625000,10.062500,10.125000,10.125000,3820000
1987-08-12,10.125000,10.500000,10.000000,10.250000,10.250000,3700000
1987-08-13,10.312500,10.312500,10.000000,10.250000,10.250000,1868800
1987-08-14,10.062500,10.250000,10.000000,10.000000,10.000000,924800
1987-08-17,10.062500,10.187500,10.062500,10.125000,10.125000,647600
1987-08-18,10.125000,10.125000,9.625000,9.937500,9.937500,618600
1987-08-19,9.937500,10.312500,9.875000,10.187500,10.187500,741200
1987-08-20,10.312500,10.375000,10.125000,10.375000,10.375000,1564600
1987-08-21,10.500000,10.937500,10.437500,10.687500,10.687500,2420000
1987-08-24,10.937500,11.187500,10.812500,10.875000,10.875000,1808200
1987-08-25,11.062500,11.375000,11.000000,11.250000,11.250000,1743400
1987-08-26,11.437500,11.562500,11.187500,11.250000,11.250000,1632000
1987-08-27,11.375000,11.687500,11.250000,11.500000,11.500000,1623400
1987-08-28,11.687500,11.687500,11.000000,11.000000,11.000000,1600400
1987-08-31,11.062500,11.062500,10.687500,11.000000,11.000000,455600
1987-09-01,10.937500,11.125000,10.437500,10.500000,10.500000,1015800
1987-09-02,10.312500,10.500000,10.187500,10.312500,10.312500,781400
1987-09-03,10.562500,10.562500,10.000000,10.187500,10.187500,833600
1987-09-04,10.250000,10.375000,10.062500,10.125000,10.125000,624600
1987-09-08,10.187500,10.187500,9.687500,10.125000,10.125000,1133800
1987-09-09,10.062500,10.125000,9.937500,10.062500,10.062500,909800
1987-09-10,10.312500,10.625000,10.187500,10.562500,10.562500,1550600
1987-09-11,10.562500,11.062500,10.562500,10.812500,10.812500,1131200
1987-09-14,10.875000,10.937500,10.625000,10.687500,10.687500,503800
1987-09-15,10.625000,10.687500,10.312500,10.437500,10.437500,474200
1987-09-16,10.312500,10.687500,10.250000,10.437500,10.437500,408200
1987-09-17,10.375000,10.437500,10.187500,10.250000,10.250000,536800
1987-09-18,10.250000,10.250000,10.062500,10.125000,10.125000,747200
1987-09-21,10.250000,10.312500,10.062500,10.125000,10.125000,654200
1987-09-22,10.125000,10.625000,10.062500,10.500000,10.500000,1012600
1987-09-23,10.562500,11.250000,10.562500,11.187500,11.187500,1879600
1987-09-24,11.125000,11.437500,11.125000,11.375000,11.375000,1418000
1987-09-25,11.437500,11.500000,10.937500,10.937500,10.937500,936000
1987-09-28,11.250000,11.375000,11.062500,11.062500,11.062500,1456800
1987-09-29,11.125000,11.437500,11.125000,11.187500,11.187500,1016600
1987-09-30,11.125000,11.187500,10.937500,11.000000,11.000000,748200
1987-10-01,11.062500,12.125000,11.000000,12.000000,12.000000,3360000
1987-10-02,12.250000,12.375000,12.062500,12.312500,12.312500,4520000
1987-10-05,12.312500,12.437500,12.000000,12.312500,12.312500,2500000
1987-10-06,12.000000,12.187500,11.500000,11.500000,11.500000,2120000
1987-10-07,11.687500,11.687500,11.187500,11.500000,11.500000,1853200
1987-10-08,11.750000,11.750000,11.312500,11.437500,11.437500,1532800
1987-10-09,11.625000,11.687500,11.062500,11.125000,11.125000,2160000
1987-10-12,10.125000,10.250000,9.500000,9.875000,9.875000,3440000
1987-10-13,10.250000,10.375000,9.937500,10.375000,10.375000,1772000
1987-10-14,10.250000,10.312500,10.000000,10.000000,10.000000,1008800
1987-10-15,9.875000,9.937500,9.375000,9.500000,9.500000,2840000
1987-10-16,9.500000,9.562500,8.750000,9.000000,9.000000,1602600
1987-10-19,8.000000,8.125000,5.750000,5.750000,5.750000,2223600
1987-10-20,5.750000,7.250000,4.875000,6.125000,6.125000,3824200
1987-10-21,6.500000,6.875000,6.312500,6.375000,6.375000,2714200
1987-10-22,6.125000,6.500000,5.500000,6.000000,6.000000,1971200
1987-10-23,5.875000,6.125000,5.437500,5.687500,5.687500,1360000
1987-10-26,5.312500,5.437500,4.750000,4.875000,4.875000,1097000
1987-10-27,5.187500,5.625000,5.062500,5.312500,5.312500,1791400
1987-10-28,5.000000,5.500000,4.937500,5.500000,5.500000,1506800
1987-10-29,5.437500,6.187500,5.437500,6.062500,6.062500,1655600
1987-10-30,6.250000,6.500000,5.687500,5.750000,5.750000,1967000
1987-11-02,5.312500,5.562500,5.125000,5.250000,5.250000,1516200
1987-11-03,5.187500,5.250000,4.875000,5.250000,5.250000,1382200
1987-11-04,5.125000,5.437500,5.062500,5.437500,5.437500,1258600
1987-11-05,5.375000,5.625000,5.312500,5.562500,5.562500,1820000
1987-11-06,5.375000,5.500000,5.187500,5.250000,5.250000,1403400
1987-11-09,5.125000,5.187500,5.000000,5.062500,5.062500,473000
1987-11-10,4.937500,5.062500,4.875000,4.875000,4.875000,1270200
1987-11-11,5.125000,5.312500,5.062500,5.125000,5.125000,587600
1987-11-12,5.625000,5.625000,5.125000,5.375000,5.375000,1130400
1987-11-13,5.250000,5.437500,5.250000,5.375000,5.375000,668200
1987-11-16,5.375000,5.437500,5.062500,5.250000,5.250000,749000
1987-11-17,5.125000,5.125000,4.875000,5.000000,5.000000,751200
1987-11-18,5.000000,5.187500,4.937500,5.125000,5.125000,470800
1987-11-19,5.125000,5.125000,4.875000,4.937500,4.937500,863800
1987-11-20,4.875000,5.250000,4.687500,4.937500,4.937500,998400
1987-11-23,4.812500,5.062500,4.812500,5.062500,5.062500,407800
1987-11-24,5.062500,5.187500,4.937500,5.000000,5.000000,874400
1987-11-25,4.937500,5.062500,4.812500,4.937500,4.937500,417400
1987-11-27,4.875000,4.937500,4.687500,4.687500,4.687500,426000
1987-11-30,4.562500,4.625000,4.375000,4.625000,4.625000,1072800
1987-12-01,4.687500,4.750000,4.437500,4.500000,4.500000,396800
1987-12-02,4.437500,4.625000,4.062500,4.312500,4.312500,2146000
1987-12-03,4.375000,4.375000,4.000000,4.000000,4.000000,1259400
1987-12-04,3.750000,4.062500,3.750000,4.062500,4.062500,975600
1987-12-07,4.125000,4.250000,4.062500,4.250000,4.250000,474200
1987-12-08,4.250000,4.312500,4.125000,4.312500,4.312500,743000
1987-12-09,4.375000,4.750000,4.250000,4.562500,4.562500,1198000
1987-12-10,4.375000,4.937500,4.375000,4.625000,4.625000,1614200
1987-12-11,4.562500,4.750000,4.562500,4.687500,4.687500,420200
1987-12-14,4.625000,5.062500,4.562500,5.000000,5.000000,1815400
1987-12-15,5.000000,5.187500,4.875000,4.937500,4.937500,1137400
1987-12-16,5.000000,5.250000,4.812500,5.187500,5.187500,1196400
1987-12-17,5.187500,5.250000,5.000000,5.000000,5.000000,1909800
1987-12-18,5.125000,5.250000,5.062500,5.250000,5.250000,1747800
1987-12-21,5.250000,5.375000,5.125000,5.312500,5.312500,1191000
1987-12-22,5.312500,5.375000,5.062500,5.125000,5.125000,2060000
1987-12-23,5.187500,5.250000,5.000000,5.187500,5.187500,1047400
1987-12-24,5.187500,5.250000,5.125000,5.125000,5.125000,297000
1987-12-28,4.937500,5.000000,4.812500,4.937500,4.937500,1016800
1987-12-29,4.937500,5.000000,4.562500,4.812500,4.812500,631800
1987-12-30,4.875000,5.062500,4.812500,5.000000,5.000000,1087600
1987-12-31,4.812500,5.000000,4.625000,4.937500,4.937500,882600
1988-01-04,5.000000,5.312500,4.937500,5.312500,5.312500,885200
1988-01-05,5.562500,5.625000,5.437500,5.437500,5.437500,1502000
1988-01-06,5.437500,5.437500,5.250000,5.375000,5.375000,1080000
1988-01-07,5.375000,5.500000,5.312500,5.500000,5.500000,494800
1988-01-08,5.500000,5.500000,5.062500,5.125000,5.125000,952800
1988-01-11,5.125000,5.437500,5.000000,5.000000,5.000000,1303400
1988-01-12,4.937500,5.000000,4.687500,4.750000,4.750000,1523800
1988-01-13,4.750000,4.812500,4.625000,4.750000,4.750000,616200
1988-01-14,4.937500,4.937500,4.750000,4.875000,4.875000,577200
1988-01-15,5.062500,5.187500,4.875000,5.000000,5.000000,1226600
1988-01-18,5.000000,5.000000,4.812500,4.875000,4.875000,347400
1988-01-19,4.875000,4.937500,4.750000,4.750000,4.750000,670000
1988-01-20,4.750000,4.875000,4.437500,4.437500,4.437500,1308000
1988-01-21,4.500000,4.750000,4.500000,4.625000,4.625000,1013200
1988-01-22,4.625000,4.687500,4.562500,4.687500,4.687500,534400
1988-01-25,4.687500,4.750000,4.625000,4.687500,4.687500,355200
1988-01-26,4.625000,4.687500,4.562500,4.562500,4.562500,485600
1988-01-27,4.687500,4.750000,4.562500,4.687500,4.687500,417400
1988-01-28,4.687500,4.875000,4.625000,4.875000,4.875000,646800
1988-01-29,4.875000,4.875000,4.750000,4.812500,4.812500,459600
1988-02-01,4.875000,5.000000,4.812500,4.812500,4.812500,615000
1988-02-02,4.812500,4.875000,4.750000,4.875000,4.875000,670600
1988-02-03,4.875000,4.937500,4.687500,4.750000,4.750000,570400
1988-02-04,4.750000,4.937500,4.750000,4.812500,4.812500,844800
1988-02-05,4.875000,4.937500,4.812500,4.875000,4.875000,454400
1988-02-08,4.812500,4.937500,4.750000,4.812500,4.812500,640400
1988-02-09,4.875000,4.875000,4.750000,4.875000,4.875000,227600
1988-02-10,4.875000,5.062500,4.875000,4.937500,4.937500,683800
1988-02-11,5.000000,5.187500,4.937500,5.125000,5.125000,647400
1988-02-12,5.125000,5.250000,5.062500,5.062500,5.062500,627200
1988-02-16,5.062500,5.250000,5.062500,5.250000,5.250000,436200
1988-02-17,5.125000,5.437500,5.125000,5.312500,5.312500,855600
1988-02-18,5.312500,5.375000,5.250000,5.250000,5.250000,518800
1988-02-19,5.250000,5.312500,5.125000,5.312500,5.312500,393800
1988-02-22,5.250000,5.937500,5.250000,5.937500,5.937500,2020000
1988-02-23,6.000000,6.125000,5.812500,5.875000,5.875000,2860000
1988-02-24,5.937500,6.187500,5.875000,6.125000,6.125000,2860000
1988-02-25,6.187500,6.437500,6.000000,6.000000,6.000000,2300000
1988-02-26,6.000000,6.062500,5.937500,5.937500,5.937500,560600
1988-02-29,6.000000,6.062500,5.875000,6.000000,6.000000,738400
1988-03-01,6.000000,6.062500,5.812500,5.875000,5.875000,872400
1988-03-02,6.000000,6.312500,5.937500,6.187500,6.187500,1903400
1988-03-03,6.250000,6.375000,6.000000,6.187500,6.187500,990800
1988-03-04,6.125000,6.250000,6.000000,6.062500,6.062500,725800
1988-03-07,6.062500,6.375000,6.000000,6.312500,6.312500,1125800
1988-03-08,6.437500,6.937500,6.437500,6.562500,6.562500,2180000
1988-03-09,6.625000,6.750000,6.562500,6.625000,6.625000,910400
1988-03-10,6.750000,6.812500,6.250000,6.312500,6.312500,1606800
1988-03-11,6.375000,6.437500,6.125000,6.250000,6.250000,692000
1988-03-14,6.187500,6.375000,6.062500,6.250000,6.250000,444600
1988-03-15,6.250000,6.375000,6.187500,6.312500,6.312500,710600
1988-03-16,6.250000,6.250000,6.000000,6.125000,6.125000,1000600
1988-03-17,6.125000,6.250000,6.062500,6.187500,6.187500,845400
1988-03-18,6.125000,6.437500,6.125000,6.250000,6.250000,1573600
1988-03-21,6.187500,6.187500,6.062500,6.062500,6.062500,586200
1988-03-22,6.187500,6.312500,6.125000,6.250000,6.250000,321000
1988-03-23,6.187500,6.250000,6.062500,6.125000,6.125000,352000
1988-03-24,6.062500,6.062500,5.812500,5.937500,5.937500,543000
1988-03-25,5.812500,5.937500,5.625000,5.625000,5.625000,722000
1988-03-28,5.437500,5.625000,5.375000,5.562500,5.562500,761000
1988-03-29,5.625000,5.687500,5.562500,5.687500,5.687500,1039600
1988-03-30,5.625000,5.625000,5.500000,5.500000,5.500000,320600
1988-03-31,5.500000,5.500000,5.375000,5.500000,5.500000,417400
1988-04-04,5.500000,5.687500,5.437500,5.562500,5.562500,264000
1988-04-05,5.625000,5.687500,5.500000,5.687500,5.687500,291200
1988-04-06,5.687500,6.000000,5.687500,6.000000,6.000000,829800
1988-04-07,5.937500,6.312500,5.937500,6.250000,6.250000,1778400
1988-04-08,6.250000,6.812500,6.125000,6.687500,6.687500,4450000
1988-04-11,6.812500,7.000000,6.500000,6.875000,6.875000,3506000
1988-04-12,6.937500,7.000000,6.312500,6.812500,6.812500,2399800
1988-04-13,6.750000,6.812500,6.562500,6.687500,6.687500,1052600
1988-04-14,6.500000,6.625000,6.187500,6.312500,6.312500,1569800
1988-04-15,6.312500,6.375000,6.062500,6.250000,6.250000,1030600
1988-04-18,6.250000,6.500000,6.125000,6.437500,6.437500,613400
1988-04-19,6.500000,6.687500,6.312500,6.312500,6.312500,1138200
1988-04-20,6.375000,6.437500,6.250000,6.250000,6.250000,628600
1988-04-21,6.437500,6.625000,6.187500,6.250000,6.250000,685600
1988-04-22,6.312500,6.562500,6.312500,6.562500,6.562500,522800
1988-04-25,6.625000,6.812500,6.562500,6.750000,6.750000,1198800
1988-04-26,6.750000,6.937500,6.750000,6.875000,6.875000,1598600
1988-04-27,6.875000,7.187500,6.750000,7.125000,7.125000,2279600
1988-04-28,7.062500,7.375000,7.000000,7.250000,7.250000,3580600
1988-04-29,7.062500,7.187500,6.937500,7.187500,7.187500,1762800
1988-05-02,7.187500,7.250000,7.125000,7.187500,7.187500,499800
1988-05-03,7.250000,7.312500,7.125000,7.125000,7.125000,863200
1988-05-04,7.187500,7.250000,7.062500,7.250000,7.250000,668600
1988-05-05,7.125000,7.437500,6.937500,7.250000,7.250000,948600
1988-05-06,7.250000,7.375000,7.062500,7.125000,7.125000,1196600
1988-05-09,7.062500,7.125000,6.562500,6.812500,6.812500,1064000
1988-05-10,6.875000,7.000000,6.750000,6.937500,6.937500,741400
1988-05-11,6.812500,7.000000,6.750000,6.937500,6.937500,1149800
1988-05-12,6.937500,7.250000,6.937500,7.250000,7.250000,1207000
1988-05-13,7.250000,7.562500,7.187500,7.500000,7.500000,2376800
1988-05-16,7.500000,7.562500,7.312500,7.500000,7.500000,994000
1988-05-17,7.625000,7.687500,7.375000,7.375000,7.375000,1270800
1988-05-18,7.375000,7.437500,7.062500,7.125000,7.125000,1304800
1988-05-19,7.000000,7.437500,6.750000,7.437500,7.437500,3157000
1988-05-20,7.562500,7.625000,7.125000,7.312500,7.312500,2141600
1988-05-23,7.250000,7.312500,7.000000,7.062500,7.062500,1029200
1988-05-24,7.062500,7.312500,7.062500,7.250000,7.250000,994000
1988-05-25,7.312500,7.312500,7.187500,7.187500,7.187500,642800
1988-05-26,7.125000,7.250000,7.125000,7.125000,7.125000,640600
1988-05-27,7.187500,7.250000,7.125000,7.125000,7.125000,582800
1988-05-31,7.000000,7.500000,7.000000,7.500000,7.500000,2180000
1988-06-01,7.500000,7.937500,7.500000,7.812500,7.812500,2980000
1988-06-02,7.812500,7.812500,7.562500,7.625000,7.625000,1285200
1988-06-03,7.750000,7.812500,7.687500,7.750000,7.750000,822200
1988-06-06,7.812500,8.125000,7.750000,8.125000,8.125000,1542800
1988-06-07,8.125000,8.187500,7.875000,7.937500,7.937500,3515200
1988-06-08,8.000000,8.250000,8.000000,8.187500,8.187500,3592600
1988-06-09,8.000000,8.125000,7.937500,8.000000,8.000000,1646400
1988-06-10,8.062500,8.187500,8.000000,8.000000,8.000000,818200
1988-06-13,8.000000,8.062500,7.937500,8.000000,8.000000,454000
1988-06-14,8.187500,8.187500,8.000000,8.062500,8.062500,985800
1988-06-15,8.000000,8.125000,7.937500,8.000000,8.000000,876400
1988-06-16,7.750000,7.875000,7.687500,7.812500,7.812500,1301400
1988-06-17,7.812500,7.937500,7.750000,7.875000,7.875000,779200
1988-06-20,7.750000,7.875000,7.562500,7.562500,7.562500,508400
1988-06-21,7.687500,7.875000,7.562500,7.875000,7.875000,996000
1988-06-22,8.062500,8.187500,7.937500,8.000000,8.000000,1197200
1988-06-23,7.937500,8.125000,7.875000,8.062500,8.062500,1211200
1988-06-24,8.062500,8.187500,8.000000,8.125000,8.125000,998000
1988-06-27,8.125000,8.125000,8.000000,8.000000,8.000000,578200
1988-06-28,8.000000,8.375000,8.000000,8.375000,8.375000,1940600
1988-06-29,8.312500,8.437500,8.125000,8.125000,8.125000,1049600
1988-06-30,8.000000,8.312500,7.875000,8.250000,8.250000,1148400
1988-07-01,8.250000,8.312500,8.062500,8.250000,8.250000,711200
1988-07-05,8.187500,8.312500,8.125000,8.312500,8.312500,465000
1988-07-06,8.250000,8.250000,7.937500,8.000000,8.000000,658000
1988-07-07,7.875000,8.187500,7.875000,8.125000,8.125000,970800
1988-07-08,8.062500,8.250000,8.062500,8.187500,8.187500,956200
1988-07-11,8.187500,8.375000,7.500000,7.500000,7.500000,2407200
1988-07-12,7.625000,7.750000,7.187500,7.437500,7.437500,2595800
1988-07-13,7.375000,7.437500,7.312500,7.437500,7.437500,1218600
1988-07-14,7.437500,7.437500,7.312500,7.375000,7.375000,1124400
1988-07-15,7.437500,7.500000,7.187500,7.187500,7.187500,1566000
1988-07-18,7.000000,7.187500,7.000000,7.125000,7.125000,996400
1988-07-19,7.062500,7.375000,6.812500,6.812500,6.812500,1191800
1988-07-20,6.937500,7.062500,6.937500,7.062500,7.062500,866200
1988-07-21,6.937500,7.062500,6.625000,6.875000,6.875000,605600
1988-07-22,6.812500,7.000000,6.750000,6.937500,6.937500,590000
1988-07-25,6.937500,6.937500,6.812500,6.875000,6.875000,560400
1988-07-26,6.812500,6.875000,6.750000,6.812500,6.812500,349400
1988-07-27,6.812500,6.812500,6.375000,6.437500,6.437500,954200
1988-07-28,6.500000,6.625000,6.250000,6.500000,6.500000,1738000
1988-07-29,6.562500,6.687500,6.437500,6.687500,6.687500,1854000
1988-08-01,6.687500,6.750000,6.562500,6.687500,6.687500,475400
1988-08-02,6.687500,6.812500,6.625000,6.687500,6.687500,288200
1988-08-03,6.750000,6.875000,6.687500,6.750000,6.750000,460600
1988-08-04,6.812500,6.812500,6.687500,6.687500,6.687500,280800
1988-08-05,6.625000,6.687500,6.375000,6.437500,6.437500,656200
1988-08-08,6.500000,6.562500,6.312500,6.375000,6.375000,642000
1988-08-09,6.375000,6.375000,6.125000,6.312500,6.312500,1399800
1988-08-10,6.250000,6.312500,6.000000,6.062500,6.062500,901400
1988-08-11,6.125000,6.125000,5.875000,6.000000,6.000000,1706400
1988-08-12,6.000000,6.125000,6.000000,6.125000,6.125000,709200
1988-08-15,6.062500,6.125000,5.875000,5.875000,5.875000,707000
1988-08-16,5.875000,6.187500,5.875000,6.000000,6.000000,777200
1988-08-17,6.000000,6.062500,5.812500,5.937500,5.937500,564600
1988-08-18,5.937500,5.937500,5.687500,5.875000,5.875000,1102000
1988-08-19,5.812500,5.937500,5.812500,5.937500,5.937500,504200
1988-08-22,5.875000,5.937500,5.750000,5.812500,5.812500,438800
1988-08-23,5.875000,5.875000,5.500000,5.625000,5.625000,1890600
1988-08-24,5.625000,5.937500,5.625000,5.937500,5.937500,1160600
1988-08-25,5.750000,5.875000,5.687500,5.875000,5.875000,524200
1988-08-26,5.875000,5.937500,5.812500,5.875000,5.875000,223000
1988-08-29,5.812500,5.937500,5.812500,5.875000,5.875000,290600
1988-08-30,5.875000,5.937500,5.812500,5.875000,5.875000,279400
1988-08-31,5.937500,5.937500,5.625000,5.687500,5.687500,1463400
1988-09-01,5.625000,5.625000,5.250000,5.375000,5.375000,1144800
1988-09-02,5.500000,5.687500,5.437500,5.687500,5.687500,757400
1988-09-06,5.687500,5.687500,5.562500,5.687500,5.687500,376800
1988-09-07,5.750000,5.750000,5.375000,5.500000,5.500000,727600
1988-09-08,5.500000,5.625000,5.375000,5.562500,5.562500,711000
1988-09-09,5.562500,5.812500,5.500000,5.812500,5.812500,1230200
1988-09-12,5.812500,5.875000,5.750000,5.750000,5.750000,557600
1988-09-13,5.687500,5.750000,5.562500,5.750000,5.750000,522400
1988-09-14,5.750000,5.750000,5.625000,5.750000,5.750000,719000
1988-09-15,5.750000,5.812500,5.625000,5.625000,5.625000,428800
1988-09-16,5.625000,5.875000,5.625000,5.875000,5.875000,752000
1988-09-19,5.875000,5.875000,5.687500,5.750000,5.750000,406800
1988-09-20,5.750000,5.812500,5.687500,5.750000,5.750000,497200
1988-09-21,5.562500,5.625000,5.437500,5.500000,5.500000,1073400
1988-09-22,5.500000,5.750000,5.500000,5.687500,5.687500,853200
1988-09-23,5.562500,5.687500,5.562500,5.687500,5.687500,633000
1988-09-26,5.687500,5.750000,5.562500,5.625000,5.625000,610400
1988-09-27,5.625000,5.625000,5.375000,5.500000,5.500000,625000
1988-09-28,5.437500,5.500000,5.375000,5.437500,5.437500,925800
1988-09-29,5.437500,5.500000,5.250000,5.375000,5.375000,1155200
1988-09-30,4.875000,5.000000,4.500000,4.625000,4.625000,4783200
1988-10-03,4.500000,4.562500,4.312500,4.500000,4.500000,1977400
1988-10-04,4.500000,4.562500,4.437500,4.500000,4.500000,1672200
1988-10-05,4.500000,4.500000,4.250000,4.375000,4.375000,816800
1988-10-06,4.312500,4.437500,4.312500,4.375000,4.375000,742600
1988-10-07,4.437500,4.437500,4.250000,4.375000,4.375000,737600
1988-10-10,4.375000,4.375000,4.187500,4.312500,4.312500,1205000
1988-10-11,4.437500,4.625000,4.375000,4.625000,4.625000,3152800
1988-10-12,4.562500,5.062500,4.375000,4.937500,4.937500,2234400
1988-10-13,4.875000,5.250000,4.750000,5.250000,5.250000,2515000
1988-10-14,5.250000,5.250000,4.812500,4.937500,4.937500,1327000
1988-10-17,4.875000,4.937500,4.625000,4.750000,4.750000,533000
1988-10-18,4.750000,4.812500,4.687500,4.750000,4.750000,389600
1988-10-19,4.750000,4.875000,4.625000,4.687500,4.687500,804200
1988-10-20,4.687500,4.687500,4.562500,4.625000,4.625000,849200
1988-10-21,4.625000,4.687500,4.562500,4.687500,4.687500,541800
1988-10-24,4.687500,4.687500,4.500000,4.500000,4.500000,1212200
1988-10-25,4.437500,4.562500,4.437500,4.562500,4.562500,468000
1988-10-26,4.562500,4.562500,4.375000,4.500000,4.500000,455400
1988-10-27,4.375000,4.437500,4.250000,4.312500,4.312500,1374000
1988-10-28,4.312500,4.437500,4.312500,4.312500,4.312500,493400
1988-10-31,4.375000,4.562500,4.312500,4.500000,4.500000,981200
1988-11-01,4.562500,4.562500,4.312500,4.437500,4.437500,853000
1988-11-02,4.437500,4.437500,4.250000,4.250000,4.250000,742000
1988-11-03,4.250000,4.437500,4.250000,4.375000,4.375000,512600
1988-11-04,4.312500,4.562500,4.312500,4.375000,4.375000,709000
1988-11-07,4.312500,4.375000,4.250000,4.250000,4.250000,457800
1988-11-08,4.312500,4.375000,4.250000,4.375000,4.375000,229400
1988-11-09,4.187500,4.312500,4.187500,4.250000,4.250000,360400
1988-11-10,4.250000,4.312500,4.125000,4.125000,4.125000,783800
1988-11-11,4.125000,4.187500,4.000000,4.062500,4.062500,2286000
1988-11-14,4.062500,4.125000,3.812500,3.875000,3.875000,1550200
1988-11-15,3.812500,3.937500,3.750000,3.812500,3.812500,970000
1988-11-16,3.812500,3.812500,3.562500,3.687500,3.687500,813000
1988-11-17,3.687500,3.875000,3.687500,3.750000,3.750000,509400
1988-11-18,3.750000,3.875000,3.750000,3.875000,3.875000,983000
1988-11-21,3.812500,3.875000,3.687500,3.812500,3.812500,350400
1988-11-22,3.750000,3.875000,3.687500,3.812500,3.812500,552000
1988-11-23,3.812500,3.875000,3.750000,3.812500,3.812500,694600
1988-11-25,3.687500,3.750000,3.625000,3.750000,3.750000,236400
1988-11-28,3.687500,3.750000,3.562500,3.625000,3.625000,491600
1988-11-29,3.625000,3.750000,3.562500,3.687500,3.687500,906200
1988-11-30,3.687500,3.812500,3.687500,3.750000,3.750000,593200
1988-12-01,3.750000,4.062500,3.750000,4.000000,4.000000,1138600
1988-12-02,3.937500,4.062500,3.937500,3.937500,3.937500,1140600
1988-12-05,4.000000,4.125000,3.875000,3.937500,3.937500,873000
1988-12-06,3.937500,3.937500,3.750000,3.750000,3.750000,904800
1988-12-07,3.812500,3.812500,3.687500,3.750000,3.750000,1601000
1988-12-08,3.687500,3.812500,3.687500,3.750000,3.750000,1385400
1988-12-09,3.750000,3.750000,3.562500,3.562500,3.562500,1529800
1988-12-12,3.625000,3.875000,3.562500,3.625000,3.625000,538600
1988-12-13,3.687500,3.750000,3.562500,3.687500,3.687500,820200
1988-12-14,3.687500,3.812500,3.625000,3.750000,3.750000,725400
1988-12-15,4.000000,4.125000,3.937500,4.125000,4.125000,2373600
1988-12-16,4.125000,4.437500,4.000000,4.375000,4.375000,2397800
1988-12-19,4.312500,4.500000,4.250000,4.500000,4.500000,1784200
1988-12-20,4.500000,4.500000,4.187500,4.250000,4.250000,1107800
1988-12-21,4.250000,4.250000,4.125000,4.187500,4.187500,490400
1988-12-22,4.187500,4.312500,4.125000,4.187500,4.187500,811000
1988-12-23,4.250000,4.312500,4.187500,4.312500,4.312500,389600
1988-12-27,4.312500,4.375000,4.250000,4.312500,4.312500,580000
1988-12-28,4.312500,4.375000,4.250000,4.250000,4.250000,371400
1988-12-29,4.250000,4.437500,4.250000,4.375000,4.375000,853200
1988-12-30,4.375000,4.375000,4.250000,4.312500,4.312500,674800
1989-01-03,4.312500,4.375000,4.250000,4.375000,4.375000,519200
1989-01-04,4.375000,4.500000,4.312500,4.500000,4.500000,1425200
1989-01-05,4.500000,4.687500,4.437500,4.562500,4.562500,2532800
1989-01-06,4.562500,4.687500,4.562500,4.562500,4.562500,905200
1989-01-09,4.687500,4.687500,4.562500,4.562500,4.562500,880800
1989-01-10,4.625000,4.625000,4.500000,4.562500,4.562500,539400
1989-01-11,4.437500,4.500000,4.312500,4.312500,4.312500,718600
1989-01-12,4.312500,4.500000,4.312500,4.375000,4.375000,645200
1989-01-13,4.375000,4.500000,4.312500,4.437500,4.437500,1544200
1989-01-16,4.437500,4.437500,4.312500,4.375000,4.375000,818800
1989-01-17,4.375000,4.375000,4.250000,4.250000,4.250000,859800
1989-01-18,4.250000,4.375000,4.187500,4.312500,4.312500,1125000
1989-01-19,4.375000,4.375000,4.250000,4.312500,4.312500,877800
1989-01-20,4.312500,4.375000,4.250000,4.250000,4.250000,1777600
1989-01-23,4.312500,4.312500,4.250000,4.312500,4.312500,408200
1989-01-24,4.250000,4.375000,4.250000,4.312500,4.312500,1179200
1989-01-25,4.312500,4.437500,4.312500,4.375000,4.375000,980200
1989-01-26,4.437500,4.625000,4.437500,4.562500,4.562500,2773000
1989-01-27,4.562500,4.625000,4.500000,4.562500,4.562500,1499400
1989-01-30,4.562500,4.625000,4.500000,4.500000,4.500000,544600
1989-01-31,4.500000,4.562500,4.437500,4.562500,4.562500,994800
1989-02-01,4.562500,4.562500,4.500000,4.500000,4.500000,682400
1989-02-02,4.562500,4.687500,4.500000,4.687500,4.687500,838200
1989-02-03,4.625000,4.812500,4.625000,4.750000,4.750000,1565600
1989-02-06,4.687500,4.687500,4.562500,4.687500,4.687500,589800
1989-02-07,4.562500,4.687500,4.500000,4.687500,4.687500,1032200
1989-02-08,4.687500,4.750000,4.500000,4.500000,4.500000,1062400
1989-02-09,4.500000,4.625000,4.375000,4.437500,4.437500,630000
1989-02-10,4.375000,4.437500,4.312500,4.437500,4.437500,454400
1989-02-13,4.375000,4.437500,4.312500,4.437500,4.437500,436000
1989-02-14,4.375000,4.437500,4.312500,4.312500,4.312500,629000
1989-02-15,4.312500,4.437500,4.312500,4.375000,4.375000,202000
1989-02-16,4.375000,4.375000,4.312500,4.312500,4.312500,446400
1989-02-17,4.375000,4.375000,4.312500,4.312500,4.312500,355000
1989-02-21,4.312500,4.562500,4.312500,4.500000,4.500000,820800
1989-02-22,4.500000,4.500000,4.312500,4.312500,4.312500,636400
1989-02-23,4.312500,4.375000,4.187500,4.312500,4.312500,666800
1989-02-24,4.250000,4.312500,4.187500,4.187500,4.187500,361800
1989-02-27,4.187500,4.250000,4.125000,4.187500,4.187500,421000
1989-02-28,4.187500,4.187500,4.062500,4.125000,4.125000,664000
1989-03-01,4.125000,4.125000,4.000000,4.062500,4.062500,347800
1989-03-02,4.062500,4.062500,4.000000,4.062500,4.062500,433000
1989-03-03,4.062500,4.062500,4.000000,4.062500,4.062500,302200
1989-03-06,4.062500,4.125000,4.062500,4.125000,4.125000,410200
1989-03-07,4.062500,4.125000,4.062500,4.062500,4.062500,424000
1989-03-08,4.125000,4.187500,4.062500,4.125000,4.125000,305400
1989-03-09,4.250000,4.312500,4.187500,4.312500,4.312500,780600
1989-03-10,4.250000,4.312500,4.187500,4.312500,4.312500,543600
1989-03-13,4.312500,4.375000,4.312500,4.375000,4.375000,275800
1989-03-14,4.375000,4.375000,4.250000,4.312500,4.312500,286000
1989-03-15,4.312500,4.312500,4.187500,4.187500,4.187500,236400
1989-03-16,4.250000,4.250000,4.187500,4.187500,4.187500,379400
1989-03-17,4.125000,4.125000,4.000000,4.062500,4.062500,653600
1989-03-20,4.062500,4.187500,4.062500,4.125000,4.125000,347800
1989-03-21,4.187500,4.187500,4.062500,4.125000,4.125000,367600
1989-03-22,4.125000,4.125000,4.000000,4.000000,4.000000,330800
1989-03-23,4.000000,4.125000,4.000000,4.125000,4.125000,333400
1989-03-27,4.125000,4.250000,4.125000,4.250000,4.250000,190000
1989-03-28,4.250000,4.312500,4.187500,4.187500,4.187500,323600
1989-03-29,4.187500,4.250000,4.125000,4.125000,4.125000,481000
1989-03-30,4.187500,4.250000,4.125000,4.125000,4.125000,281800
1989-03-31,4.125000,4.250000,4.125000,4.250000,4.250000,920400
1989-04-03,4.187500,4.312500,4.187500,4.312500,4.312500,424400
1989-04-04,4.312500,4.312500,4.187500,4.250000,4.250000,473000
1989-04-05,4.187500,4.312500,4.187500,4.312500,4.312500,400800
1989-04-06,4.250000,4.312500,4.187500,4.312500,4.312500,124600
1989-04-07,4.250000,4.687500,4.250000,4.625000,4.625000,1752800
1989-04-10,4.625000,4.625000,4.437500,4.437500,4.437500,581000
1989-04-11,4.375000,4.562500,4.375000,4.562500,4.562500,654400
1989-04-12,4.562500,4.562500,4.500000,4.500000,4.500000,551400
1989-04-13,4.625000,4.687500,4.437500,4.500000,4.500000,721600
1989-04-14,4.562500,4.625000,4.375000,4.437500,4.437500,712000
1989-04-17,4.500000,4.500000,4.375000,4.437500,4.437500,161600
1989-04-18,4.500000,4.625000,4.500000,4.562500,4.562500,433400
1989-04-19,4.562500,4.625000,4.500000,4.500000,4.500000,406800
1989-04-20,4.500000,4.562500,4.437500,4.500000,4.500000,187600
1989-04-21,4.437500,4.500000,4.437500,4.437500,4.437500,209600
1989-04-24,4.500000,4.562500,4.500000,4.562500,4.562500,298600
1989-04-25,4.500000,4.562500,4.437500,4.500000,4.500000,274600
1989-04-26,4.500000,4.562500,4.437500,4.437500,4.437500,274600
1989-04-27,4.500000,4.562500,4.125000,4.437500,4.437500,473600
1989-04-28,4.500000,4.500000,4.437500,4.437500,4.437500,129600
1989-05-01,4.437500,4.500000,4.375000,4.437500,4.437500,300200
1989-05-02,4.375000,4.500000,4.375000,4.375000,4.375000,250200
1989-05-03,4.375000,4.437500,4.312500,4.437500,4.437500,748200
1989-05-04,4.375000,4.437500,4.312500,4.437500,4.437500,687000
1989-05-05,4.375000,4.437500,4.312500,4.312500,4.312500,509200
1989-05-08,4.312500,4.375000,4.312500,4.375000,4.375000,262600
1989-05-09,4.375000,4.375000,4.312500,4.312500,4.312500,393800
1989-05-10,4.312500,4.375000,4.250000,4.375000,4.375000,190400
1989-05-11,4.312500,4.375000,4.250000,4.312500,4.312500,481800
1989-05-12,4.375000,4.562500,4.312500,4.562500,4.562500,1485200
1989-05-15,4.562500,4.562500,4.437500,4.437500,4.437500,528200
1989-05-16,4.437500,4.562500,4.437500,4.500000,4.500000,812400
1989-05-17,4.562500,4.750000,4.500000,4.687500,4.687500,1553400
1989-05-18,4.687500,4.750000,4.562500,4.625000,4.625000,895000
1989-05-19,4.625000,4.687500,4.562500,4.687500,4.687500,1060800
1989-05-22,4.687500,4.687500,4.562500,4.625000,4.625000,390600
1989-05-23,4.562500,4.625000,4.500000,4.562500,4.562500,395400
1989-05-24,4.562500,4.625000,4.562500,4.562500,4.562500,330200
1989-05-25,4.625000,4.687500,4.562500,4.687500,4.687500,580000
1989-05-26,4.625000,4.750000,4.625000,4.750000,4.750000,1240600
1989-05-30,4.812500,5.187500,4.812500,5.125000,5.125000,3442600
1989-05-31,5.125000,5.250000,5.062500,5.187500,5.187500,1879600
1989-06-01,5.187500,5.187500,5.000000,5.125000,5.125000,1348600
1989-06-02,5.125000,5.187500,5.062500,5.187500,5.187500,788200
1989-06-05,5.125000,5.187500,5.000000,5.062500,5.062500,1080200
1989-06-06,5.000000,5.062500,5.000000,5.062500,5.062500,743400
1989-06-07,5.062500,5.125000,5.000000,5.125000,5.125000,477800
1989-06-08,5.125000,5.125000,5.062500,5.062500,5.062500,560000
1989-06-09,5.062500,5.125000,5.000000,5.000000,5.000000,382200
1989-06-12,5.062500,5.187500,5.000000,5.187500,5.187500,468200
1989-06-13,5.125000,5.125000,5.000000,5.062500,5.062500,449200
1989-06-14,5.062500,5.062500,4.937500,5.062500,5.062500,430000
1989-06-15,5.000000,5.062500,4.875000,4.875000,4.875000,1116400
1989-06-16,4.875000,5.000000,4.875000,4.937500,4.937500,490000
1989-06-19,4.937500,5.000000,4.812500,4.875000,4.875000,908600
1989-06-20,4.875000,4.937500,4.875000,4.937500,4.937500,845400
1989-06-21,4.937500,4.937500,4.812500,4.875000,4.875000,798800
1989-06-22,4.875000,5.062500,4.875000,5.000000,5.000000,761400
1989-06-23,5.062500,5.125000,5.000000,5.125000,5.125000,666600
1989-06-26,5.062500,5.125000,5.000000,5.062500,5.062500,275600
1989-06-27,5.000000,5.187500,5.000000,5.062500,5.062500,522800
1989-06-28,5.000000,5.000000,4.875000,5.000000,5.000000,1319600
1989-06-29,4.875000,5.000000,4.812500,4.875000,4.875000,836400
1989-06-30,4.812500,4.937500,4.812500,4.875000,4.875000,714200
1989-07-03,4.812500,4.937500,4.812500,4.937500,4.937500,196800
1989-07-05,4.937500,4.937500,4.875000,4.937500,4.937500,496200
1989-07-06,4.875000,5.000000,4.875000,5.000000,5.000000,524400
1989-07-07,4.937500,5.062500,4.937500,5.000000,5.000000,498000
1989-07-10,5.000000,5.062500,4.875000,4.937500,4.937500,1134800
1989-07-11,4.937500,5.062500,4.687500,4.687500,4.687500,1152200
1989-07-12,4.625000,4.750000,4.562500,4.687500,4.687500,1215800
1989-07-13,4.687500,4.750000,4.625000,4.750000,4.750000,508800
1989-07-14,4.687500,4.750000,4.625000,4.687500,4.687500,874800
1989-07-17,4.625000,4.750000,4.625000,4.687500,4.687500,214000
1989-07-18,4.625000,4.750000,4.625000,4.687500,4.687500,355400
1989-07-19,4.687500,4.687500,4.625000,4.625000,4.625000,596600
1989-07-20,4.625000,4.625000,4.437500,4.562500,4.562500,775800
1989-07-21,4.500000,4.562500,4.375000,4.500000,4.500000,583200
1989-07-24,4.375000,4.500000,4.375000,4.500000,4.500000,763000
1989-07-25,4.437500,4.562500,4.375000,4.437500,4.437500,642200
1989-07-26,4.375000,4.500000,4.375000,4.500000,4.500000,301800
1989-07-27,4.437500,4.437500,4.375000,4.437500,4.437500,217200
1989-07-28,4.437500,4.437500,4.062500,4.250000,4.250000,712400
1989-07-31,4.250000,4.312500,4.250000,4.312500,4.312500,406000
1989-08-01,4.312500,4.312500,4.187500,4.250000,4.250000,468000
1989-08-02,4.250000,4.312500,4.187500,4.250000,4.250000,98400
1989-08-03,4.312500,4.312500,4.187500,4.250000,4.250000,313800
1989-08-04,4.250000,4.500000,4.250000,4.437500,4.437500,498000
1989-08-07,4.437500,4.500000,4.312500,4.500000,4.500000,395200
1989-08-08,4.562500,4.562500,4.312500,4.312500,4.312500,245400
1989-08-09,4.312500,4.437500,4.312500,4.312500,4.312500,229000
1989-08-10,4.312500,4.500000,4.312500,4.375000,4.375000,653400
1989-08-11,4.312500,4.375000,4.312500,4.312500,4.312500,572600
1989-08-14,4.312500,4.375000,4.250000,4.312500,4.312500,140800
1989-08-15,4.250000,4.312500,4.250000,4.312500,4.312500,100200
1989-08-16,4.250000,4.312500,4.250000,4.250000,4.250000,132600
1989-08-17,4.250000,4.312500,4.125000,4.187500,4.187500,579400
1989-08-18,4.187500,4.250000,4.187500,4.250000,4.250000,166400
1989-08-21,4.250000,4.250000,4.125000,4.187500,4.187500,270400
1989-08-22,4.187500,4.187500,4.125000,4.125000,4.125000,157200
1989-08-23,4.125000,4.312500,4.125000,4.312500,4.312500,248600
1989-08-24,4.312500,4.312500,4.187500,4.312500,4.312500,318600
1989-08-25,4.250000,4.312500,4.250000,4.250000,4.250000,223600
1989-08-28,4.250000,4.312500,4.187500,4.250000,4.250000,125600
1989-08-29,4.312500,4.312500,4.187500,4.250000,4.250000,324200
1989-08-30,4.187500,4.250000,4.125000,4.187500,4.187500,249000
1989-08-31,4.187500,4.312500,4.125000,4.312500,4.312500,483000
1989-09-01,4.250000,4.250000,4.187500,4.250000,4.250000,158200
1989-09-05,4.250000,4.250000,4.187500,4.187500,4.187500,945000
1989-09-06,4.187500,4.250000,4.125000,4.125000,4.125000,169400
1989-09-07,4.187500,4.250000,4.125000,4.125000,4.125000,341600
1989-09-08,4.125000,4.187500,4.125000,4.187500,4.187500,733200
1989-09-11,4.125000,4.250000,4.125000,4.187500,4.187500,331800
1989-09-12,4.250000,4.312500,4.187500,4.250000,4.250000,366600
1989-09-13,4.312500,4.625000,4.312500,4.500000,4.500000,1635800
1989-09-14,4.437500,4.500000,4.375000,4.375000,4.375000,665200
1989-09-15,4.375000,4.437500,4.312500,4.375000,4.375000,650600
1989-09-18,4.375000,4.375000,4.250000,4.312500,4.312500,211000
1989-09-19,4.312500,4.312500,4.187500,4.250000,4.250000,362600
1989-09-20,4.250000,4.250000,4.187500,4.250000,4.250000,186800
1989-09-21,4.250000,4.312500,4.187500,4.312500,4.312500,272600
1989-09-22,4.312500,4.312500,4.250000,4.312500,4.312500,195400
1989-09-25,4.250000,4.312500,4.250000,4.250000,4.250000,182200
1989-09-26,4.312500,4.375000,4.250000,4.312500,4.312500,576800
1989-09-27,4.312500,4.375000,4.312500,4.312500,4.312500,354800
1989-09-28,4.375000,4.500000,4.312500,4.500000,4.500000,531000
1989-09-29,4.437500,4.500000,4.375000,4.437500,4.437500,652200
1989-10-02,4.437500,4.500000,4.312500,4.375000,4.375000,179600
1989-10-03,4.437500,4.437500,4.312500,4.375000,4.375000,341800
1989-10-04,4.312500,4.375000,4.250000,4.312500,4.312500,174200
1989-10-05,4.312500,4.375000,4.187500,4.250000,4.250000,421600
1989-10-06,4.250000,4.312500,4.187500,4.312500,4.312500,213400
1989-10-09,4.250000,4.312500,4.062500,4.312500,4.312500,253800
1989-10-10,4.375000,4.500000,4.312500,4.375000,4.375000,1339200
1989-10-11,4.437500,4.437500,4.312500,4.312500,4.312500,597600
1989-10-12,4.375000,4.375000,4.250000,4.312500,4.312500,334800
1989-10-13,4.250000,4.375000,4.000000,4.062500,4.062500,820200
1989-10-16,3.937500,4.187500,3.750000,4.187500,4.187500,1035200
1989-10-17,4.125000,4.187500,4.062500,4.125000,4.125000,357600
1989-10-18,4.000000,4.250000,4.000000,4.187500,4.187500,466000
1989-10-19,4.187500,4.250000,4.187500,4.187500,4.187500,458000
1989-10-20,4.187500,4.250000,4.125000,4.125000,4.125000,369400
1989-10-23,4.125000,4.187500,4.125000,4.187500,4.187500,299600
1989-10-24,4.125000,4.187500,3.937500,4.125000,4.125000,396400
1989-10-25,4.062500,4.125000,4.000000,4.062500,4.062500,159600
1989-10-26,4.000000,4.062500,3.937500,3.937500,3.937500,403000
1989-10-27,3.937500,4.000000,3.812500,3.937500,3.937500,353800
1989-10-30,3.875000,3.937500,3.875000,3.875000,3.875000,154800
1989-10-31,3.937500,4.000000,3.875000,3.937500,3.937500,470000
1989-11-01,3.875000,3.875000,3.750000,3.812500,3.812500,327000
1989-11-02,3.750000,3.812500,3.687500,3.750000,3.750000,252600
1989-11-03,3.687500,3.750000,3.687500,3.750000,3.750000,338600
1989-11-06,3.750000,3.750000,3.562500,3.625000,3.625000,310200
1989-11-07,3.562500,3.750000,3.562500,3.687500,3.687500,353600
1989-11-08,3.750000,3.812500,3.687500,3.687500,3.687500,464000
1989-11-09,3.812500,3.812500,3.687500,3.687500,3.687500,100000
1989-11-10,3.750000,3.875000,3.750000,3.812500,3.812500,124200
1989-11-13,3.875000,3.937500,3.812500,3.812500,3.812500,112400
1989-11-14,3.875000,3.937500,3.812500,3.812500,3.812500,176400
1989-11-15,3.812500,3.875000,3.750000,3.750000,3.750000,171400
1989-11-16,3.750000,3.937500,3.750000,3.812500,3.812500,218600
1989-11-17,3.812500,4.000000,3.812500,3.875000,3.875000,174800
1989-11-20,3.875000,3.937500,3.812500,3.812500,3.812500,250600
1989-11-21,3.875000,3.875000,3.750000,3.812500,3.812500,371600
1989-11-22,3.750000,3.937500,3.625000,3.750000,3.750000,1399000
1989-11-24,3.687500,3.812500,3.687500,3.812500,3.812500,339800
1989-11-27,3.750000,3.812500,3.750000,3.812500,3.812500,567200
1989-11-28,3.812500,3.812500,3.750000,3.812500,3.812500,361600
1989-11-29,3.750000,3.812500,3.750000,3.750000,3.750000,458800
1989-11-30,3.750000,3.750000,3.687500,3.750000,3.750000,395800
1989-12-01,3.750000,3.812500,3.687500,3.812500,3.812500,620000
1989-12-04,3.812500,3.812500,3.750000,3.812500,3.812500,355600
1989-12-05,3.812500,3.812500,3.750000,3.750000,3.750000,256400
1989-12-06,3.750000,3.812500,3.687500,3.750000,3.750000,137600
1989-12-07,3.750000,3.812500,3.750000,3.750000,3.750000,378400
1989-12-08,3.750000,3.875000,3.750000,3.875000,3.875000,395600
1989-12-11,3.812500,3.937500,3.812500,3.812500,3.812500,453200
1989-12-12,3.812500,3.875000,3.750000,3.875000,3.875000,432200
1989-12-13,3.875000,4.000000,3.812500,4.000000,4.000000,1114200
1989-12-14,4.000000,4.062500,3.937500,4.062500,4.062500,852800
1989-12-15,4.000000,4.062500,3.937500,4.000000,4.000000,622800
1989-12-18,4.000000,4.062500,3.812500,3.875000,3.875000,735000
1989-12-19,3.812500,3.875000,3.812500,3.812500,3.812500,141000
1989-12-20,3.812500,3.875000,3.750000,3.812500,3.812500,1352600
1989-12-21,3.812500,3.812500,3.687500,3.812500,3.812500,800000
1989-12-22,3.875000,3.875000,3.812500,3.875000,3.875000,363600
1989-12-26,3.937500,4.000000,3.875000,3.937500,3.937500,237600
1989-12-27,4.000000,4.000000,3.875000,3.937500,3.937500,883000
1989-12-28,3.875000,3.937500,3.812500,3.875000,3.875000,1047600
1989-12-29,3.875000,3.937500,3.812500,3.937500,3.937500,1317000
1990-01-02,3.937500,4.125000,3.812500,4.125000,4.125000,2544000
1990-01-03,4.062500,4.125000,3.937500,4.000000,4.000000,686800
1990-01-04,4.000000,4.062500,3.875000,3.937500,3.937500,944200
1990-01-05,3.812500,3.812500,3.687500,3.812500,3.812500,1511000
1990-01-08,3.812500,3.812500,3.750000,3.812500,3.812500,477000
1990-01-09,3.812500,3.875000,3.750000,3.875000,3.875000,1075000
1990-01-10,3.812500,3.875000,3.812500,3.812500,3.812500,1191600
1990-01-11,3.812500,3.875000,3.812500,3.875000,3.875000,395400
1990-01-12,3.750000,3.812500,3.687500,3.750000,3.750000,832600
1990-01-15,3.687500,3.750000,3.625000,3.625000,3.625000,439600
1990-01-16,3.625000,3.937500,3.562500,3.937500,3.937500,935800
1990-01-17,3.812500,3.875000,3.750000,3.812500,3.812500,930000
1990-01-18,3.750000,3.875000,3.750000,3.812500,3.812500,501400
1990-01-19,3.812500,3.875000,3.750000,3.750000,3.750000,324800
1990-01-22,3.750000,3.875000,3.750000,3.750000,3.750000,345600
1990-01-23,3.750000,3.875000,3.687500,3.687500,3.687500,283400
1990-01-24,3.625000,3.875000,3.562500,3.812500,3.812500,617800
1990-01-25,3.812500,3.875000,3.750000,3.812500,3.812500,394000
1990-01-26,3.750000,3.875000,3.687500,3.687500,3.687500,612000
1990-01-29,3.687500,3.750000,3.687500,3.687500,3.687500,171200
1990-01-30,3.750000,3.750000,3.562500,3.625000,3.625000,313000
1990-01-31,3.625000,3.750000,3.625000,3.625000,3.625000,844200
1990-02-01,3.625000,3.687500,3.562500,3.625000,3.625000,696600
1990-02-02,3.625000,3.625000,3.500000,3.500000,3.500000,475600
1990-02-05,3.500000,3.562500,3.437500,3.562500,3.562500,313400
1990-02-06,3.500000,3.625000,3.437500,3.500000,3.500000,561800
1990-02-07,3.500000,3.687500,3.437500,3.687500,3.687500,590200
1990-02-08,3.625000,3.687500,3.625000,3.687500,3.687500,514800
1990-02-09,3.625000,3.687500,3.625000,3.625000,3.625000,135600
1990-02-12,3.625000,3.687500,3.500000,3.500000,3.500000,333000
1990-02-13,3.500000,3.625000,3.500000,3.562500,3.562500,152600
1990-02-14,3.562500,3.625000,3.562500,3.562500,3.562500,84200
1990-02-15,3.562500,3.625000,3.562500,3.562500,3.562500,99800
1990-02-16,3.562500,3.625000,3.562500,3.625000,3.625000,213000
1990-02-20,3.562500,3.625000,3.562500,3.562500,3.562500,305800
1990-02-21,3.562500,3.750000,3.500000,3.750000,3.750000,874800
1990-02-22,3.750000,3.937500,3.750000,3.875000,3.875000,1695000
1990-02-23,3.875000,3.937500,3.812500,3.875000,3.875000,651600
1990-02-26,3.875000,4.125000,3.875000,4.062500,4.062500,1289400
1990-02-27,4.250000,4.375000,4.187500,4.312500,4.312500,2304400
1990-02-28,4.312500,4.375000,4.125000,4.125000,4.125000,1223600
1990-03-01,4.125000,4.375000,4.125000,4.375000,4.375000,820600
1990-03-02,4.375000,4.562500,4.375000,4.500000,4.500000,1771000
1990-03-05,4.500000,4.625000,4.375000,4.625000,4.625000,1325000
1990-03-06,4.687500,4.687500,4.562500,4.562500,4.562500,1185000
1990-03-07,4.625000,4.687500,4.500000,4.500000,4.500000,506000
1990-03-08,4.500000,4.562500,4.437500,4.500000,4.500000,268400
1990-03-09,4.437500,4.562500,4.437500,4.500000,4.500000,282000
1990-03-12,4.437500,4.500000,4.437500,4.437500,4.437500,532600
1990-03-13,4.437500,4.500000,4.375000,4.437500,4.437500,866600
1990-03-14,4.437500,4.562500,4.437500,4.562500,4.562500,731600
1990-03-15,4.562500,4.562500,4.437500,4.500000,4.500000,518000
1990-03-16,4.562500,4.687500,4.500000,4.625000,4.625000,1199600
1990-03-19,4.625000,4.875000,4.562500,4.812500,4.812500,1644600
1990-03-20,4.875000,4.875000,4.500000,4.500000,4.500000,1515600
1990-03-21,4.625000,4.875000,4.625000,4.750000,4.750000,2375000
1990-03-22,4.687500,4.875000,4.625000,4.812500,4.812500,1576200
1990-03-23,4.937500,5.062500,4.937500,4.937500,4.937500,1940200
1990-03-26,5.000000,5.000000,4.812500,4.812500,4.812500,595000
1990-03-27,4.812500,4.937500,4.750000,4.875000,4.875000,770800
1990-03-28,4.812500,4.812500,4.750000,4.750000,4.750000,391200
1990-03-29,4.750000,4.812500,4.625000,4.687500,4.687500,285200
1990-03-30,4.625000,4.625000,4.500000,4.562500,4.562500,1195400
1990-04-02,4.437500,4.687500,4.437500,4.687500,4.687500,1291600
1990-04-03,4.687500,4.750000,4.625000,4.625000,4.625000,764800
1990-04-04,4.562500,4.687500,4.562500,4.562500,4.562500,367400
1990-04-05,4.562500,4.625000,4.500000,4.500000,4.500000,276400
1990-04-06,4.562500,4.625000,4.437500,4.437500,4.437500,453400
1990-04-09,4.500000,4.562500,4.187500,4.250000,4.250000,767400
1990-04-10,4.250000,4.375000,4.187500,4.375000,4.375000,564600
1990-04-11,4.375000,4.500000,4.375000,4.437500,4.437500,390400
1990-04-12,4.437500,4.500000,4.375000,4.437500,4.437500,383600
1990-04-16,4.437500,4.437500,4.125000,4.312500,4.312500,1500400
1990-04-17,4.312500,4.500000,4.250000,4.437500,4.437500,797000
1990-04-18,4.500000,4.500000,4.375000,4.375000,4.375000,485200
1990-04-19,4.437500,4.437500,4.312500,4.312500,4.312500,332000
1990-04-20,4.312500,4.375000,4.250000,4.312500,4.312500,564000
1990-04-23,4.312500,4.312500,4.125000,4.187500,4.187500,325200
1990-04-24,4.250000,4.250000,4.062500,4.187500,4.187500,1629000
1990-04-25,4.125000,4.250000,4.062500,4.187500,4.187500,383400
1990-04-26,4.187500,4.312500,4.187500,4.312500,4.312500,445000
1990-04-27,4.312500,4.375000,4.250000,4.312500,4.312500,205600
1990-04-30,4.250000,4.375000,4.250000,4.375000,4.375000,230200
1990-05-01,4.375000,4.437500,4.312500,4.375000,4.375000,730000
1990-05-02,4.312500,4.375000,4.312500,4.312500,4.312500,113400
1990-05-03,4.375000,4.437500,4.250000,4.312500,4.312500,365000
1990-05-04,4.250000,4.312500,4.125000,4.187500,4.187500,390200
1990-05-07,4.187500,4.375000,4.187500,4.312500,4.312500,863800
1990-05-08,4.375000,4.500000,4.312500,4.500000,4.500000,1053200
1990-05-09,4.500000,4.562500,4.437500,4.500000,4.500000,461000
1990-05-10,4.562500,4.625000,4.437500,4.562500,4.562500,1711400
1990-05-11,4.500000,4.750000,4.500000,4.750000,4.750000,2194800
1990-05-14,4.750000,5.000000,4.687500,4.937500,4.937500,2734600
1990-05-15,4.937500,5.187500,4.875000,5.062500,5.062500,2955400
1990-05-16,5.062500,5.312500,4.937500,5.000000,5.000000,3724200
1990-05-17,5.062500,5.250000,5.000000,5.250000,5.250000,1432000
1990-05-18,5.250000,5.250000,5.062500,5.187500,5.187500,615200
1990-05-21,5.250000,5.500000,5.125000,5.375000,5.375000,3713600
1990-05-22,5.500000,5.562500,5.312500,5.375000,5.375000,1709800
1990-05-23,5.312500,5.625000,5.312500,5.562500,5.562500,2368600
1990-05-24,5.500000,5.562500,5.375000,5.437500,5.437500,1427800
1990-05-25,5.375000,5.375000,5.000000,5.375000,5.375000,1856200
1990-05-29,5.312500,5.562500,5.250000,5.500000,5.500000,1052000
1990-05-30,5.625000,5.687500,5.375000,5.375000,5.375000,1559800
1990-05-31,5.312500,5.375000,5.250000,5.250000,5.250000,1009800
1990-06-01,5.312500,5.375000,5.187500,5.250000,5.250000,1158000
1990-06-04,5.187500,5.375000,5.187500,5.375000,5.375000,689200
1990-06-05,5.187500,5.250000,5.000000,5.062500,5.062500,2936400
1990-06-06,5.125000,5.187500,5.062500,5.125000,5.125000,591200
1990-06-07,5.125000,5.187500,4.875000,4.875000,4.875000,2536800
1990-06-08,4.875000,4.937500,4.750000,4.812500,4.812500,937000
1990-06-11,4.812500,4.937500,4.812500,4.875000,4.875000,671600
1990-06-12,4.937500,5.000000,4.750000,4.937500,4.937500,4471000
1990-06-13,5.000000,5.000000,4.875000,4.937500,4.937500,1418800
1990-06-14,4.937500,4.937500,4.687500,4.687500,4.687500,1289400
1990-06-15,4.625000,4.750000,4.625000,4.687500,4.687500,824400
1990-06-18,4.687500,4.687500,4.562500,4.625000,4.625000,995200
1990-06-19,4.562500,4.687500,4.500000,4.625000,4.625000,435600
1990-06-20,4.625000,4.625000,4.437500,4.562500,4.562500,1040400
1990-06-21,4.562500,4.625000,4.500000,4.625000,4.625000,371400
1990-06-22,4.687500,4.750000,4.500000,4.500000,4.500000,664200
1990-06-25,4.562500,4.625000,4.437500,4.500000,4.500000,291600
1990-06-26,4.562500,4.562500,4.437500,4.500000,4.500000,331000
1990-06-27,4.437500,4.562500,4.437500,4.562500,4.562500,432600
1990-06-28,4.562500,4.687500,4.500000,4.687500,4.687500,1693400
1990-06-29,4.687500,4.750000,4.625000,4.750000,4.750000,570600
1990-07-02,4.750000,4.875000,4.687500,4.875000,4.875000,1623600
1990-07-03,4.875000,4.875000,4.750000,4.750000,4.750000,403400
1990-07-05,4.750000,4.750000,4.625000,4.750000,4.750000,306600
1990-07-06,4.687500,4.812500,4.625000,4.812500,4.812500,297000
1990-07-09,4.750000,4.812500,4.625000,4.687500,4.687500,492600
1990-07-10,4.687500,4.687500,4.500000,4.500000,4.500000,284600
1990-07-11,4.500000,4.687500,4.500000,4.687500,4.687500,575600
1990-07-12,4.625000,4.687500,4.625000,4.687500,4.687500,505200
1990-07-13,4.625000,4.812500,4.625000,4.812500,4.812500,2050200
1990-07-16,4.812500,4.812500,4.750000,4.812500,4.812500,411000
1990-07-17,4.750000,4.812500,4.625000,4.687500,4.687500,295600
1990-07-18,4.625000,4.687500,4.562500,4.562500,4.562500,356200
1990-07-19,4.625000,4.625000,4.375000,4.500000,4.500000,770000
1990-07-20,4.500000,4.500000,3.562500,3.625000,3.625000,2850800
1990-07-23,3.562500,3.625000,3.437500,3.562500,3.562500,1412000
1990-07-24,3.500000,3.562500,3.375000,3.562500,3.562500,2124000
1990-07-25,3.500000,3.625000,3.500000,3.625000,3.625000,584600
1990-07-26,3.562500,3.687500,3.562500,3.625000,3.625000,1057400
1990-07-27,3.562500,3.625000,3.500000,3.562500,3.562500,365800
1990-07-30,3.562500,3.562500,3.500000,3.562500,3.562500,356000
1990-07-31,3.562500,3.562500,3.437500,3.500000,3.500000,392400
1990-08-01,3.437500,3.500000,3.437500,3.437500,3.437500,836000
1990-08-02,3.312500,3.375000,3.125000,3.187500,3.187500,1540200
1990-08-03,3.125000,3.125000,2.812500,3.062500,3.062500,1366600
1990-08-06,2.875000,2.937500,2.750000,2.812500,2.812500,1012200
1990-08-07,2.875000,2.937500,2.437500,2.687500,2.687500,2224800
1990-08-08,2.750000,2.875000,2.625000,2.812500,2.812500,1670800
1990-08-09,2.750000,2.875000,2.750000,2.812500,2.812500,1351400
1990-08-10,2.750000,2.812500,2.687500,2.750000,2.750000,998800
1990-08-13,2.750000,2.937500,2.750000,2.875000,2.875000,1992200
1990-08-14,2.875000,3.062500,2.875000,3.000000,3.000000,3057800
1990-08-15,3.000000,3.062500,3.000000,3.000000,3.000000,1474400
1990-08-16,3.000000,3.125000,2.875000,2.937500,2.937500,918200
1990-08-17,2.812500,2.937500,2.750000,2.875000,2.875000,1188200
1990-08-20,2.937500,2.937500,2.750000,2.875000,2.875000,498800
1990-08-21,2.750000,2.812500,2.687500,2.750000,2.750000,485800
1990-08-22,2.812500,2.875000,2.750000,2.812500,2.812500,1202600
1990-08-23,2.687500,2.812500,2.625000,2.750000,2.750000,613400
1990-08-24,2.687500,2.812500,2.687500,2.750000,2.750000,439000
1990-08-27,2.812500,2.937500,2.812500,2.875000,2.875000,1163400
1990-08-28,2.875000,2.875000,2.750000,2.812500,2.812500,371600
1990-08-29,2.750000,2.812500,2.625000,2.625000,2.625000,969000
1990-08-30,2.625000,2.625000,2.562500,2.625000,2.625000,802200
1990-08-31,2.625000,2.687500,2.562500,2.687500,2.687500,419600
1990-09-04,2.687500,2.812500,2.687500,2.812500,2.812500,1069000
1990-09-05,2.875000,2.937500,2.875000,2.937500,2.937500,1142800
1990-09-06,2.875000,2.937500,2.812500,2.937500,2.937500,407600
1990-09-07,2.937500,3.125000,2.875000,3.125000,3.125000,559400
1990-09-10,3.250000,3.250000,3.000000,3.000000,3.000000,628400
1990-09-11,3.062500,3.062500,2.937500,3.000000,3.000000,279600
1990-09-12,2.750000,2.937500,2.750000,2.937500,2.937500,1701600
1990-09-13,2.937500,2.937500,2.812500,2.937500,2.937500,235800
1990-09-14,2.812500,2.875000,2.750000,2.875000,2.875000,284800
1990-09-17,2.812500,2.875000,2.750000,2.875000,2.875000,280600
1990-09-18,2.812500,2.812500,2.750000,2.812500,2.812500,565200
1990-09-19,2.812500,2.875000,2.750000,2.875000,2.875000,291800
1990-09-20,2.812500,2.812500,2.750000,2.812500,2.812500,337200
1990-09-21,2.812500,2.812500,2.687500,2.750000,2.750000,271600
1990-09-24,2.750000,2.750000,2.562500,2.625000,2.625000,609800
1990-09-25,2.562500,2.625000,2.500000,2.625000,2.625000,301400
1990-09-26,2.625000,2.687500,2.437500,2.687500,2.687500,1011600
1990-09-27,2.750000,2.750000,2.562500,2.625000,2.625000,535000
1990-09-28,2.500000,2.687500,2.437500,2.562500,2.562500,560200
1990-10-01,2.625000,2.750000,2.562500,2.687500,2.687500,500000
1990-10-02,2.750000,2.875000,2.687500,2.687500,2.687500,877200
1990-10-03,2.687500,2.750000,2.500000,2.500000,2.500000,516000
1990-10-04,2.500000,2.500000,2.375000,2.437500,2.437500,544400
1990-10-05,2.375000,2.500000,2.375000,2.500000,2.500000,381400
1990-10-08,2.500000,2.562500,2.250000,2.312500,2.312500,916800
1990-10-09,2.187500,2.187500,1.875000,2.000000,2.000000,1681600
1990-10-10,2.000000,2.062500,1.937500,1.937500,1.937500,1215000
1990-10-11,1.937500,2.250000,1.812500,2.125000,2.125000,1730600
1990-10-12,2.187500,2.187500,1.937500,2.000000,2.000000,2427800
1990-10-15,2.125000,2.125000,2.000000,2.062500,2.062500,739800
1990-10-16,2.000000,2.062500,1.875000,2.000000,2.000000,445400
1990-10-17,1.937500,2.000000,1.875000,1.875000,1.875000,353600
1990-10-18,1.937500,2.000000,1.875000,1.937500,1.937500,355400
1990-10-19,2.000000,2.062500,1.875000,2.000000,2.000000,551800
1990-10-22,2.000000,2.000000,1.937500,2.000000,2.000000,408800
1990-10-23,1.937500,2.062500,1.875000,2.000000,2.000000,224000
1990-10-24,2.062500,2.125000,2.000000,2.000000,2.000000,227600
1990-10-25,2.062500,2.125000,2.000000,2.062500,2.062500,1082800
1990-10-26,2.062500,2.062500,2.000000,2.062500,2.062500,210200
1990-10-29,2.062500,2.062500,1.937500,2.000000,2.000000,207400
1990-10-30,2.000000,2.000000,1.937500,2.000000,2.000000,250600
1990-10-31,2.000000,2.062500,1.937500,1.937500,1.937500,491200
1990-11-01,1.937500,2.000000,1.937500,1.937500,1.937500,253600
1990-11-02,1.875000,1.937500,1.875000,1.875000,1.875000,488000
1990-11-05,1.937500,1.937500,1.875000,1.875000,1.875000,276400
1990-11-06,1.937500,1.937500,1.875000,1.875000,1.875000,337800
1990-11-07,1.937500,1.937500,1.875000,1.875000,1.875000,329800
1990-11-08,1.937500,1.937500,1.875000,1.937500,1.937500,252400
1990-11-09,1.937500,2.000000,1.937500,1.937500,1.937500,406400
1990-11-12,2.062500,2.375000,2.062500,2.312500,2.312500,1856400
1990-11-13,2.375000,2.375000,2.250000,2.312500,2.312500,980200
1990-11-14,2.312500,2.437500,2.250000,2.375000,2.375000,588200
1990-11-15,2.437500,2.437500,2.125000,2.125000,2.125000,1082400
1990-11-16,2.125000,2.187500,2.125000,2.125000,2.125000,436800
1990-11-19,2.187500,2.187500,2.000000,2.062500,2.062500,472600
1990-11-20,2.125000,2.125000,2.000000,2.062500,2.062500,462200
1990-11-21,2.125000,2.125000,2.000000,2.125000,2.125000,413600
1990-11-23,2.125000,2.125000,2.000000,2.000000,2.000000,197800
1990-11-26,2.000000,2.062500,2.000000,2.062500,2.062500,508200
1990-11-27,2.062500,2.125000,2.000000,2.062500,2.062500,298800
1990-11-28,2.062500,2.125000,2.000000,2.125000,2.125000,387200
1990-11-29,2.062500,2.125000,2.000000,2.062500,2.062500,410200
1990-11-30,2.000000,2.187500,2.000000,2.187500,2.187500,1261000
1990-12-03,2.187500,2.187500,2.125000,2.187500,2.187500,533800
1990-12-04,2.125000,2.187500,2.125000,2.187500,2.187500,413000
1990-12-05,2.187500,2.312500,2.125000,2.312500,2.312500,855200
1990-12-06,2.375000,2.375000,2.250000,2.250000,2.250000,972000
1990-12-07,2.312500,2.375000,2.250000,2.312500,2.312500,1314600
1990-12-10,2.312500,2.562500,2.250000,2.562500,2.562500,1892800
1990-12-11,2.437500,2.500000,2.375000,2.437500,2.437500,1100200
1990-12-12,2.437500,2.500000,2.375000,2.437500,2.437500,486200
1990-12-13,2.437500,2.437500,2.375000,2.437500,2.437500,521000
1990-12-14,2.375000,2.437500,2.312500,2.437500,2.437500,690000
1990-12-17,2.312500,2.625000,2.312500,2.437500,2.437500,1382800
1990-12-18,2.437500,2.500000,2.437500,2.500000,2.500000,658200
1990-12-19,2.437500,2.687500,2.437500,2.625000,2.625000,1867000
1990-12-20,2.500000,2.687500,2.500000,2.625000,2.625000,1916200
1990-12-21,2.625000,2.687500,2.500000,2.687500,2.687500,1397600
1990-12-24,2.625000,2.625000,2.500000,2.562500,2.562500,444200
1990-12-26,2.562500,2.625000,2.500000,2.562500,2.562500,273800
1990-12-27,2.562500,2.562500,2.375000,2.437500,2.437500,492200
1990-12-28,2.437500,2.437500,2.375000,2.375000,2.375000,519600
1990-12-31,2.375000,2.437500,2.312500,2.437500,2.437500,681400
1991-01-02,2.437500,2.625000,2.000000,2.500000,2.500000,522000
1991-01-03,2.500000,2.625000,2.500000,2.562500,2.562500,973400
1991-01-04,2.562500,2.562500,2.500000,2.562500,2.562500,328600
1991-01-07,2.500000,2.562500,2.437500,2.500000,2.500000,437600
1991-01-08,2.500000,2.500000,2.437500,2.500000,2.500000,310200
1991-01-09,2.500000,2.562500,2.375000,2.375000,2.375000,851000
1991-01-10,2.437500,2.500000,2.375000,2.437500,2.437500,639600
1991-01-11,2.500000,2.562500,2.437500,2.500000,2.500000,673400
1991-01-14,2.437500,2.437500,2.312500,2.375000,2.375000,508200
1991-01-15,2.312500,2.562500,2.312500,2.562500,2.562500,1413400
1991-01-16,2.562500,2.750000,2.500000,2.687500,2.687500,3886800
1991-01-17,2.812500,3.000000,2.500000,2.812500,2.812500,3202800
1991-01-18,2.812500,2.875000,2.750000,2.812500,2.812500,1215800
1991-01-21,2.750000,2.812500,2.687500,2.812500,2.812500,985000
1991-01-22,2.750000,3.000000,2.750000,2.937500,2.937500,2850000
1991-01-23,3.000000,3.250000,2.937500,3.250000,3.250000,3300600
1991-01-24,3.312500,3.437500,3.250000,3.437500,3.437500,3126800
1991-01-25,3.437500,3.750000,3.437500,3.625000,3.625000,3632400
1991-01-28,3.625000,3.625000,3.375000,3.437500,3.437500,1209600
1991-01-29,3.437500,3.500000,3.375000,3.437500,3.437500,588400
1991-01-30,3.437500,3.562500,3.437500,3.500000,3.500000,1348000
1991-01-31,3.500000,3.625000,3.437500,3.625000,3.625000,1816800
1991-02-01,3.625000,3.750000,3.562500,3.750000,3.750000,2136400
1991-02-04,3.750000,4.062500,3.750000,4.062500,4.062500,3753400
1991-02-05,4.062500,4.125000,3.937500,4.000000,4.000000,3184800
1991-02-06,4.000000,4.062500,3.937500,3.937500,3.937500,1883200
1991-02-07,4.000000,4.125000,4.000000,4.062500,4.062500,2210800
1991-02-08,4.000000,4.000000,3.812500,3.937500,3.937500,1380600
1991-02-11,3.937500,4.125000,3.937500,4.062500,4.062500,1478400
1991-02-12,4.000000,4.125000,3.875000,4.062500,4.062500,2472400
1991-02-13,4.062500,4.125000,3.937500,4.062500,4.062500,705000
1991-02-14,4.062500,4.062500,3.875000,3.875000,3.875000,1297000
1991-02-15,3.937500,4.000000,3.875000,3.937500,3.937500,656000
1991-02-19,3.937500,4.000000,3.875000,3.937500,3.937500,710000
1991-02-20,3.937500,4.062500,3.875000,4.062500,4.062500,1898400
1991-02-21,4.062500,4.125000,3.937500,4.000000,4.000000,1328200
1991-02-22,4.000000,4.125000,3.750000,3.875000,3.875000,1424200
1991-02-25,3.937500,4.000000,3.625000,3.687500,3.687500,1504200
1991-02-26,3.687500,3.812500,3.625000,3.750000,3.750000,1517600
1991-02-27,3.812500,4.062500,3.750000,4.062500,4.062500,1878000
1991-02-28,4.062500,4.125000,3.937500,4.062500,4.062500,1973400
1991-03-01,4.000000,4.250000,3.937500,4.000000,4.000000,1336800
1991-03-04,4.250000,4.937500,4.187500,4.625000,4.625000,7599000
1991-03-05,4.687500,5.062500,4.687500,4.875000,4.875000,5330600
1991-03-06,5.000000,5.000000,4.312500,4.812500,4.812500,4244400
1991-03-07,4.812500,4.937500,4.750000,4.750000,4.750000,2358000
1991-03-08,4.750000,4.812500,4.562500,4.687500,4.687500,1802800
1991-03-11,4.750000,4.812500,4.625000,4.687500,4.687500,2059400
1991-03-12,4.625000,4.687500,4.500000,4.562500,4.562500,1186400
1991-03-13,4.625000,4.812500,4.625000,4.812500,4.812500,1431600
1991-03-14,4.875000,5.187500,4.812500,5.125000,5.125000,4576400
1991-03-15,5.062500,5.187500,5.062500,5.125000,5.125000,1584600
1991-03-18,5.062500,5.312500,5.000000,5.187500,5.187500,2085400
1991-03-19,5.062500,5.437500,5.000000,5.375000,5.375000,2957000
1991-03-20,5.375000,5.375000,5.250000,5.250000,5.250000,3467000
1991-03-21,5.375000,5.625000,5.375000,5.500000,5.500000,3898600
1991-03-22,5.562500,5.687500,5.500000,5.625000,5.625000,2479800
1991-03-25,5.750000,5.875000,5.500000,5.562500,5.562500,3016000
1991-03-26,5.562500,5.562500,5.250000,5.500000,5.500000,2712000
1991-03-27,5.500000,5.500000,5.187500,5.250000,5.250000,2143000
1991-03-28,5.187500,5.375000,5.000000,5.250000,5.250000,3082200
1991-04-01,5.125000,5.187500,5.000000,5.062500,5.062500,1052800
1991-04-02,5.062500,5.375000,5.062500,5.312500,5.312500,1919200
1991-04-03,5.375000,5.500000,5.062500,5.375000,5.375000,1840800
1991-04-04,5.375000,5.625000,5.312500,5.562500,5.562500,2545800
1991-04-05,5.687500,5.812500,5.312500,5.687500,5.687500,2682600
1991-04-08,5.750000,5.875000,5.625000,5.812500,5.812500,2172200
1991-04-09,5.812500,6.062500,5.750000,5.750000,5.750000,2524400
1991-04-10,5.875000,5.937500,5.687500,5.812500,5.812500,2233800
1991-04-11,6.062500,6.437500,6.000000,6.312500,6.312500,7690800
1991-04-12,6.562500,6.875000,6.437500,6.812500,6.812500,6959400
1991-04-15,6.812500,6.875000,6.625000,6.750000,6.750000,2541000
1991-04-16,6.687500,6.937500,6.562500,6.937500,6.937500,4359600
1991-04-17,6.875000,7.125000,6.812500,7.125000,7.125000,4174600
1991-04-18,7.000000,7.125000,6.875000,6.937500,6.937500,2629800
1991-04-19,6.812500,6.937500,6.625000,6.750000,6.750000,1862400
1991-04-22,6.750000,6.750000,6.187500,6.250000,6.250000,4515400
1991-04-23,6.250000,6.437500,6.250000,6.437500,6.437500,3197000
1991-04-24,6.437500,6.625000,6.437500,6.500000,6.500000,1401400
1991-04-25,6.437500,6.500000,6.375000,6.375000,6.375000,961800
1991-04-26,6.312500,6.312500,6.000000,6.187500,6.187500,2109600
1991-04-29,6.187500,6.312500,6.125000,6.187500,6.187500,2278200
1991-04-30,6.187500,6.375000,6.000000,6.125000,6.125000,2506000
1991-05-01,6.062500,6.187500,6.000000,6.187500,6.187500,1296000
1991-05-02,6.187500,6.250000,5.875000,6.000000,6.000000,1722800
1991-05-03,5.937500,6.125000,5.812500,6.062500,6.062500,1636400
1991-05-06,6.000000,6.187500,5.937500,6.000000,6.000000,1193800
1991-05-07,6.000000,6.062500,5.750000,5.812500,5.812500,1084600
1991-05-08,5.812500,6.062500,5.812500,5.937500,5.937500,1146800
1991-05-09,6.125000,6.312500,6.062500,6.312500,6.312500,2780800
1991-05-10,6.312500,6.375000,6.062500,6.125000,6.125000,1141600
1991-05-13,6.125000,6.250000,6.000000,6.000000,6.000000,720400
1991-05-14,6.000000,6.000000,5.812500,5.937500,5.937500,595400
1991-05-15,5.812500,5.875000,5.375000,5.562500,5.562500,3203200
1991-05-16,5.500000,5.562500,5.250000,5.562500,5.562500,1183800
1991-05-17,5.500000,5.562500,5.375000,5.500000,5.500000,859800
1991-05-20,5.562500,5.750000,5.500000,5.687500,5.687500,620000
1991-05-21,5.937500,6.062500,5.875000,6.000000,6.000000,2806000
1991-05-22,6.187500,6.562500,6.125000,6.500000,6.500000,3533600
1991-05-23,6.500000,6.750000,6.375000,6.437500,6.437500,4091600
1991-05-24,6.437500,6.500000,6.312500,6.500000,6.500000,1462000
1991-05-28,6.437500,6.500000,6.375000,6.500000,6.500000,888600
1991-05-29,6.500000,6.500000,6.375000,6.437500,6.437500,1232000
1991-05-30,6.500000,6.687500,6.437500,6.625000,6.625000,1907200
1991-05-31,6.687500,6.875000,6.625000,6.750000,6.750000,2341600
1991-06-03,6.750000,7.000000,6.687500,7.000000,7.000000,2193600
1991-06-04,6.937500,7.062500,6.875000,7.000000,7.000000,1985400
1991-06-05,6.875000,6.937500,6.687500,6.750000,6.750000,1962000
1991-06-06,6.750000,6.875000,6.687500,6.750000,6.750000,1192400
1991-06-07,6.687500,6.687500,6.375000,6.500000,6.500000,2112600
1991-06-10,6.437500,6.625000,6.375000,6.625000,6.625000,1048600
1991-06-11,6.562500,6.875000,6.562500,6.750000,6.750000,1534400
1991-06-12,6.437500,6.437500,6.187500,6.375000,6.375000,2722600
1991-06-13,6.312500,6.500000,6.187500,6.375000,6.375000,1769200
1991-06-14,6.375000,6.500000,6.312500,6.437500,6.437500,809000
1991-06-17,6.375000,6.437500,6.312500,6.375000,6.375000,671000
1991-06-18,6.375000,6.437500,6.062500,6.125000,6.125000,856600
1991-06-19,6.062500,6.125000,5.812500,6.062500,6.062500,1444600
1991-06-20,6.062500,6.125000,5.937500,6.000000,6.000000,1146400
1991-06-21,6.062500,6.125000,5.937500,6.000000,6.000000,843600
1991-06-24,6.000000,6.000000,5.687500,5.750000,5.750000,1079600
1991-06-25,5.812500,5.937500,5.812500,5.875000,5.875000,662000
1991-06-26,6.000000,6.000000,5.750000,5.812500,5.812500,1191200
1991-06-27,5.812500,5.937500,5.812500,5.812500,5.812500,385000
1991-06-28,6.000000,6.187500,6.000000,6.000000,6.000000,1007600
1991-07-01,6.187500,6.312500,6.125000,6.187500,6.187500,996000
1991-07-02,6.187500,6.187500,5.875000,6.000000,6.000000,1101400
1991-07-03,5.812500,5.812500,5.625000,5.750000,5.750000,1743200
1991-07-05,5.687500,5.687500,5.562500,5.687500,5.687500,417600
1991-07-08,5.562500,5.750000,5.500000,5.750000,5.750000,2375600
1991-07-09,5.875000,6.062500,5.875000,5.937500,5.937500,2542400
1991-07-10,6.062500,6.375000,6.000000,6.187500,6.187500,2673400
1991-07-11,6.250000,6.437500,6.250000,6.437500,6.437500,1355600
1991-07-12,6.500000,6.562500,6.375000,6.500000,6.500000,1230000
1991-07-15,6.500000,6.812500,6.312500,6.750000,6.750000,2688400
1991-07-16,5.937500,6.187500,5.937500,5.937500,5.937500,3931000
1991-07-17,5.937500,5.937500,5.687500,5.812500,5.812500,2187400
1991-07-18,5.812500,5.937500,5.750000,5.812500,5.812500,1425800
1991-07-19,5.812500,5.812500,5.562500,5.562500,5.562500,1918400
1991-07-22,5.562500,5.687500,5.375000,5.437500,5.437500,1443000
1991-07-23,5.375000,5.437500,5.125000,5.187500,5.187500,2693000
1991-07-24,5.187500,5.375000,5.187500,5.312500,5.312500,1704200
1991-07-25,5.375000,5.437500,5.312500,5.312500,5.312500,1286000
1991-07-26,5.312500,5.312500,5.187500,5.187500,5.187500,1348400
1991-07-29,5.187500,5.250000,5.062500,5.125000,5.125000,941400
1991-07-30,5.187500,5.437500,5.187500,5.375000,5.375000,1409800
1991-07-31,5.375000,5.625000,5.375000,5.562500,5.562500,1290800
1991-08-01,5.625000,5.937500,5.625000,5.750000,5.750000,1235400
1991-08-02,5.812500,5.812500,5.562500,5.750000,5.750000,1251600
1991-08-05,5.750000,5.750000,5.562500,5.625000,5.625000,644000
1991-08-06,5.625000,5.812500,5.500000,5.687500,5.687500,1258800
1991-08-07,5.687500,5.750000,5.562500,5.687500,5.687500,930200
1991-08-08,5.687500,5.812500,5.562500,5.687500,5.687500,1139400
1991-08-09,5.625000,5.687500,5.500000,5.500000,5.500000,487800
1991-08-12,5.500000,5.625000,5.500000,5.562500,5.562500,350600
1991-08-13,5.562500,5.750000,5.562500,5.687500,5.687500,869800
1991-08-14,5.750000,5.875000,5.687500,5.750000,5.750000,841600
1991-08-15,5.812500,5.812500,5.625000,5.687500,5.687500,671400
1991-08-16,5.687500,5.750000,5.437500,5.562500,5.562500,706000
1991-08-19,5.062500,5.375000,5.062500,5.312500,5.312500,2265200
1991-08-20,5.437500,5.562500,5.437500,5.500000,5.500000,1751000
1991-08-21,5.562500,5.687500,5.562500,5.687500,5.687500,1407200
1991-08-22,5.687500,5.937500,5.687500,5.875000,5.875000,2171600
1991-08-23,5.812500,5.875000,5.687500,5.750000,5.750000,1123400
1991-08-26,5.812500,5.812500,5.750000,5.750000,5.750000,288400
1991-08-27,5.750000,5.812500,5.625000,5.750000,5.750000,386800
1991-08-28,5.750000,6.062500,5.687500,6.062500,6.062500,1522800
1991-08-29,6.125000,6.125000,6.000000,6.062500,6.062500,1523400
1991-08-30,6.125000,6.312500,6.125000,6.187500,6.187500,20519000
1991-09-03,6.187500,6.250000,6.000000,6.000000,6.000000,1755800
1991-09-04,6.000000,6.125000,5.875000,6.000000,6.000000,1477400
1991-09-05,6.000000,6.000000,5.750000,5.812500,5.812500,902000
1991-09-06,5.875000,6.000000,5.812500,5.937500,5.937500,1195000
1991-09-09,5.937500,6.000000,5.875000,6.000000,6.000000,471200
1991-09-10,5.937500,5.937500,5.750000,5.812500,5.812500,629200
1991-09-11,5.875000,5.937500,5.812500,5.937500,5.937500,694200
1991-09-12,5.937500,6.000000,5.875000,5.875000,5.875000,351400
1991-09-13,5.750000,5.750000,5.562500,5.625000,5.625000,1513000
1991-09-16,5.562500,5.562500,5.312500,5.375000,5.375000,2036800
1991-09-17,5.312500,5.375000,5.062500,5.125000,5.125000,2588600
1991-09-18,5.187500,5.375000,5.125000,5.375000,5.375000,1043400
1991-09-19,5.312500,5.375000,5.187500,5.250000,5.250000,862200
1991-09-20,5.312500,5.437500,5.125000,5.187500,5.187500,799600
1991-09-23,5.187500,5.250000,5.125000,5.125000,5.125000,647600
1991-09-24,5.125000,5.187500,5.000000,5.062500,5.062500,1403400
1991-09-25,5.062500,5.187500,5.062500,5.125000,5.125000,710000
1991-09-26,5.062500,5.312500,5.062500,5.250000,5.250000,1334800
1991-09-27,5.250000,5.375000,4.687500,4.812500,4.812500,3292800
1991-09-30,4.687500,4.750000,4.312500,4.687500,4.687500,2460000
1991-10-01,4.625000,4.750000,4.375000,4.500000,4.500000,4821400
1991-10-02,4.437500,4.687500,4.437500,4.687500,4.687500,2533200
1991-10-03,4.500000,4.500000,4.187500,4.312500,4.312500,3303600
1991-10-04,4.312500,4.562500,4.250000,4.500000,4.500000,3333400
1991-10-07,4.500000,4.625000,4.437500,4.500000,4.500000,953200
1991-10-08,4.500000,4.562500,4.437500,4.500000,4.500000,796600
1991-10-09,4.437500,4.687500,4.437500,4.625000,4.625000,1334600
1991-10-10,4.687500,5.000000,4.625000,5.000000,5.000000,1709000
1991-10-11,5.187500,5.250000,5.000000,5.250000,5.250000,3583400
1991-10-14,5.375000,5.625000,5.312500,5.562500,5.562500,3919000
1991-10-15,5.625000,5.687500,5.437500,5.500000,5.500000,3446600
1991-10-16,5.500000,5.750000,5.437500,5.687500,5.687500,2190600
1991-10-17,5.625000,5.687500,5.437500,5.562500,5.562500,1310000
1991-10-18,5.500000,5.562500,5.437500,5.562500,5.562500,786000
1991-10-21,5.500000,5.500000,5.312500,5.375000,5.375000,950200
1991-10-22,5.375000,5.500000,5.375000,5.437500,5.437500,966000
1991-10-23,5.437500,5.500000,5.312500,5.375000,5.375000,1386200
1991-10-24,5.437500,5.437500,5.250000,5.312500,5.312500,907600
1991-10-25,5.250000,5.312500,5.125000,5.187500,5.187500,527800
1991-10-28,5.250000,5.375000,5.250000,5.312500,5.312500,561000
1991-10-29,5.375000,5.562500,5.312500,5.500000,5.500000,1160200
1991-10-30,5.500000,5.625000,5.437500,5.562500,5.562500,1418800
1991-10-31,6.250000,6.500000,5.812500,6.375000,6.375000,13487600
1991-11-01,6.375000,6.500000,6.062500,6.125000,6.125000,3764600
1991-11-04,6.125000,6.187500,5.875000,6.125000,6.125000,3118200
1991-11-05,6.187500,6.312500,6.125000,6.187500,6.187500,1971400
1991-11-06,6.250000,6.375000,6.187500,6.312500,6.312500,2570400
1991-11-07,6.625000,6.687500,6.562500,6.625000,6.625000,5172600
1991-11-08,6.687500,6.687500,6.375000,6.500000,6.500000,2894400
1991-11-11,6.500000,6.500000,6.437500,6.500000,6.500000,765800
1991-11-12,6.500000,6.562500,6.375000,6.562500,6.562500,1347400
1991-11-13,6.437500,7.000000,6.375000,7.000000,7.000000,4854200
1991-11-14,7.000000,7.062500,6.687500,6.875000,6.875000,2573600
1991-11-15,6.750000,6.812500,6.062500,6.312500,6.312500,2304400
1991-11-18,6.312500,6.500000,6.187500,6.500000,6.500000,2987200
1991-11-19,6.437500,6.437500,6.000000,6.250000,6.250000,3037600
1991-11-20,6.375000,6.375000,6.187500,6.375000,6.375000,1776000
1991-11-21,6.312500,6.625000,6.250000,6.500000,6.500000,2257400
1991-11-22,6.500000,7.062500,6.312500,6.937500,6.937500,1993200
1991-11-25,7.062500,7.250000,6.875000,6.937500,6.937500,4396800
1991-11-26,7.000000,7.187500,6.750000,7.062500,7.062500,3709000
1991-11-27,7.125000,7.312500,7.062500,7.187500,7.187500,2492200
1991-11-29,7.187500,7.250000,7.125000,7.187500,7.187500,475000
1991-12-02,7.000000,7.187500,6.937500,7.125000,7.125000,2066000
1991-12-03,7.187500,7.562500,7.125000,7.437500,7.437500,4511400
1991-12-04,7.500000,7.625000,7.375000,7.500000,7.500000,2456600
1991-12-05,7.500000,7.750000,7.437500,7.500000,7.500000,2198600
1991-12-06,7.500000,7.687500,7.437500,7.562500,7.562500,2333200
1991-12-09,7.562500,7.562500,7.312500,7.437500,7.437500,1071800
1991-12-10,7.375000,7.437500,7.312500,7.437500,7.437500,980800
1991-12-11,7.562500,7.562500,7.312500,7.562500,7.562500,3002200
1991-12-12,7.625000,7.875000,7.562500,7.875000,7.875000,2644200
1991-12-13,8.000000,8.062500,7.875000,7.875000,7.875000,2820200
1991-12-16,7.875000,8.062500,7.875000,7.875000,7.875000,1692800
1991-12-17,7.875000,7.875000,7.562500,7.750000,7.750000,879200
1991-12-18,7.562500,7.562500,7.312500,7.500000,7.500000,3484400
1991-12-19,8.312500,8.625000,8.312500,8.375000,8.375000,7930400
1991-12-20,8.437500,8.437500,8.187500,8.250000,8.250000,3311200
1991-12-23,8.375000,8.750000,8.312500,8.687500,8.687500,2802800
1991-12-24,8.687500,8.875000,8.562500,8.750000,8.750000,1340400
1991-12-26,8.625000,8.750000,8.500000,8.500000,8.500000,1135200
1991-12-27,8.375000,8.437500,8.312500,8.375000,8.375000,1026600
1991-12-30,8.375000,8.625000,8.375000,8.500000,8.500000,2880800
1991-12-31,8.750000,8.875000,8.625000,8.750000,8.750000,2357800
1992-01-02,8.687500,9.000000,8.687500,8.937500,8.937500,2385000
1992-01-03,9.000000,9.187500,8.937500,9.125000,9.125000,2172400
1992-01-06,9.125000,9.625000,9.125000,9.625000,9.625000,2849200
1992-01-07,9.500000,9.937500,9.375000,9.937500,9.937500,2746000
1992-01-08,9.375000,9.562500,9.250000,9.500000,9.500000,6768000
1992-01-09,10.000000,10.250000,9.000000,9.437500,9.437500,13388800
1992-01-10,9.625000,9.750000,9.437500,9.562500,9.562500,5120800
1992-01-13,9.687500,10.125000,9.562500,9.937500,9.937500,3997200
1992-01-14,10.000000,10.125000,9.750000,10.062500,10.062500,3532800
1992-01-15,10.062500,10.062500,9.625000,9.625000,9.625000,3109800
1992-01-16,9.625000,9.875000,8.750000,8.875000,8.875000,5510600
1992-01-17,9.000000,9.500000,8.687500,9.312500,9.312500,5275200
1992-01-20,9.312500,9.812500,9.250000,9.687500,9.687500,3677400
1992-01-21,9.812500,10.125000,9.687500,10.000000,10.000000,6366800
1992-01-22,10.000000,10.562500,10.000000,10.500000,10.500000,5825800
1992-01-23,10.562500,10.625000,10.312500,10.312500,10.312500,3316400
1992-01-24,10.187500,10.375000,10.187500,10.312500,10.312500,1969400
1992-01-27,10.500000,10.687500,10.375000,10.500000,10.500000,2871400
1992-01-28,10.562500,10.625000,10.312500,10.375000,10.375000,2213000
1992-01-29,10.437500,10.687500,10.375000,10.500000,10.500000,2728600
1992-01-30,10.500000,10.562500,9.562500,9.625000,9.625000,6833200
1992-01-31,9.625000,9.625000,9.125000,9.437500,9.437500,4804600
1992-02-03,9.250000,9.750000,9.250000,9.750000,9.750000,4500600
1992-02-04,10.000000,10.375000,9.937500,10.312500,10.312500,5950200
1992-02-05,10.437500,10.750000,10.375000,10.625000,10.625000,5523800
1992-02-06,10.625000,10.687500,9.937500,10.062500,10.062500,3505000
1992-02-07,10.062500,10.187500,9.937500,10.125000,10.125000,2201800
1992-02-10,10.250000,10.437500,10.187500,10.375000,10.375000,1153000
1992-02-11,10.250000,10.437500,10.250000,10.312500,10.312500,1251600
1992-02-12,10.500000,10.562500,10.375000,10.375000,10.375000,3747200
1992-02-13,10.312500,10.312500,9.937500,10.000000,10.000000,2988400
1992-02-14,9.875000,9.875000,9.562500,9.687500,9.687500,2583200
1992-02-18,9.937500,10.125000,9.625000,9.750000,9.750000,2208600
1992-02-19,9.687500,9.750000,9.500000,9.625000,9.625000,2338000
1992-02-20,9.750000,10.000000,9.687500,9.937500,9.937500,3155800
1992-02-21,9.937500,9.937500,9.687500,9.750000,9.750000,1994400
1992-02-24,9.687500,9.687500,8.937500,9.562500,9.562500,3622400
1992-02-25,9.812500,10.000000,9.437500,9.625000,9.625000,3893200
1992-02-26,9.500000,9.562500,9.125000,9.125000,9.125000,2345400
1992-02-27,9.187500,9.250000,8.937500,9.000000,9.000000,2865000
1992-02-28,9.062500,9.375000,9.000000,9.187500,9.187500,1158200
1992-03-02,9.125000,9.187500,8.937500,9.062500,9.062500,1737000
1992-03-03,9.000000,9.062500,8.875000,8.937500,8.937500,2509800
1992-03-04,8.875000,8.937500,8.625000,8.625000,8.625000,3154200
1992-03-05,8.500000,8.625000,8.125000,8.250000,8.250000,4003800
1992-03-06,8.500000,8.562500,8.375000,8.562500,8.562500,1902800
1992-03-09,8.625000,9.000000,8.562500,9.000000,9.000000,1997000
1992-03-10,9.250000,9.375000,9.062500,9.125000,9.125000,2083800
1992-03-11,9.187500,9.187500,8.875000,8.937500,8.937500,1235400
1992-03-12,8.937500,9.062500,8.687500,8.812500,8.812500,1395200
1992-03-13,8.937500,9.000000,8.875000,8.937500,8.937500,835200
1992-03-16,8.937500,9.000000,8.750000,8.937500,8.937500,846600
1992-03-17,9.000000,9.125000,8.937500,9.000000,9.000000,1371800
1992-03-18,9.125000,9.375000,9.000000,9.375000,9.375000,2123200
1992-03-19,9.437500,9.437500,9.187500,9.250000,9.250000,608000
1992-03-20,9.312500,9.437500,9.125000,9.375000,9.375000,731600
1992-03-23,9.375000,9.375000,9.250000,9.375000,9.375000,507200
1992-03-24,9.312500,9.375000,9.062500,9.125000,9.125000,1399400
1992-03-25,9.187500,9.625000,9.187500,9.625000,9.625000,2900600
1992-03-26,9.562500,9.812500,9.500000,9.562500,9.562500,1719400
1992-03-27,9.562500,9.562500,8.750000,8.750000,8.750000,3455000
1992-03-30,8.750000,8.875000,8.312500,8.687500,8.687500,3013800
1992-03-31,8.687500,8.937500,8.687500,8.875000,8.875000,2160400
1992-04-01,8.812500,8.875000,8.625000,8.812500,8.812500,1215800
1992-04-02,8.812500,8.937500,8.812500,8.875000,8.875000,836000
1992-04-03,8.812500,8.875000,8.750000,8.875000,8.875000,738000
1992-04-06,8.937500,9.437500,8.875000,9.437500,9.437500,2146200
1992-04-07,9.750000,9.750000,8.812500,8.812500,8.812500,6600000
1992-04-08,8.812500,8.937500,8.437500,8.812500,8.812500,4727800
1992-04-09,8.812500,8.937500,8.437500,8.500000,8.500000,3166000
1992-04-10,8.562500,8.625000,8.187500,8.312500,8.312500,3339200
1992-04-13,8.187500,8.375000,8.187500,8.312500,8.312500,948800
1992-04-14,8.375000,8.875000,8.375000,8.687500,8.687500,3402200
1992-04-15,8.812500,8.875000,8.625000,8.750000,8.750000,1887800
1992-04-16,8.750000,8.750000,8.312500,8.437500,8.437500,1649600
1992-04-20,8.312500,8.312500,7.937500,8.187500,8.187500,2187400
1992-04-21,8.187500,8.250000,8.062500,8.187500,8.187500,1118000
1992-04-22,8.187500,8.250000,8.000000,8.000000,8.000000,1148800
1992-04-23,8.062500,8.125000,7.437500,7.500000,7.500000,3813600
1992-04-24,7.562500,7.687500,7.312500,7.500000,7.500000,1792200
1992-04-27,7.437500,7.625000,7.437500,7.625000,7.625000,865000
1992-04-28,7.875000,7.937500,7.750000,7.750000,7.750000,1767000
1992-04-29,8.125000,8.437500,7.812500,8.375000,8.375000,2392600
1992-04-30,8.312500,8.937500,8.312500,8.937500,8.937500,3119200
1992-05-01,8.875000,8.875000,8.312500,8.437500,8.437500,2238200
1992-05-04,8.500000,8.687500,8.375000,8.500000,8.500000,841400
1992-05-05,8.562500,9.062500,8.500000,9.000000,9.000000,2509600
1992-05-06,9.000000,9.062500,8.812500,8.875000,8.875000,1718600
1992-05-07,8.937500,9.062500,8.812500,9.000000,9.000000,1344200
1992-05-08,9.000000,9.062500,8.875000,8.937500,8.937500,812600
1992-05-11,8.875000,9.125000,8.812500,9.062500,9.062500,1196000
1992-05-12,9.250000,9.250000,8.937500,9.000000,9.000000,1146200
1992-05-13,8.937500,9.000000,8.687500,8.750000,8.750000,1298600
1992-05-14,8.250000,8.250000,7.625000,7.812500,7.812500,8015400
1992-05-15,7.687500,7.812500,7.687500,7.750000,7.750000,1930200
1992-05-18,7.812500,7.812500,7.437500,7.500000,7.500000,1539600
1992-05-19,7.562500,8.000000,7.562500,8.000000,8.000000,2020000
1992-05-20,7.875000,8.000000,7.375000,7.437500,7.437500,4791200
1992-05-21,7.437500,7.625000,7.375000,7.500000,7.500000,2046600
1992-05-22,7.625000,7.875000,7.500000,7.687500,7.687500,1514200
1992-05-26,7.750000,7.812500,7.562500,7.625000,7.625000,960800
1992-05-27,7.625000,7.812500,7.562500,7.687500,7.687500,1207800
1992-05-28,7.750000,7.875000,7.625000,7.812500,7.812500,1846400
1992-05-29,7.875000,8.000000,7.812500,7.875000,7.875000,1052600
1992-06-01,7.750000,7.812500,7.625000,7.750000,7.750000,978600
1992-06-02,7.750000,7.812500,7.625000,7.687500,7.687500,861000
1992-06-03,7.625000,7.750000,7.562500,7.625000,7.625000,924000
1992-06-04,7.687500,7.687500,7.500000,7.500000,7.500000,934600
1992-06-05,7.562500,7.562500,7.375000,7.500000,7.500000,884800
1992-06-08,7.437500,7.500000,7.250000,7.312500,7.312500,1181000
1992-06-09,7.375000,7.687500,7.312500,7.687500,7.687500,1686000
1992-06-10,7.750000,7.937500,7.687500,7.937500,7.937500,2440800
1992-06-11,7.937500,8.000000,7.750000,7.875000,7.875000,1383200
1992-06-12,7.812500,7.812500,7.375000,7.437500,7.437500,2111200
1992-06-15,7.437500,7.687500,7.250000,7.687500,7.687500,1591200
1992-06-16,7.625000,7.687500,7.437500,7.500000,7.500000,997000
1992-06-17,7.437500,7.437500,7.250000,7.250000,7.250000,875000
1992-06-18,4.562500,4.812500,4.375000,4.500000,4.500000,16687800
1992-06-19,4.687500,4.875000,4.625000,4.687500,4.687500,6451600
1992-06-22,4.875000,4.937500,4.750000,4.875000,4.875000,3017000
1992-06-23,4.875000,4.875000,4.437500,4.562500,4.562500,4268800
1992-06-24,4.500000,4.500000,4.312500,4.437500,4.437500,2744400
1992-06-25,4.437500,4.500000,4.312500,4.375000,4.375000,1574000
1992-06-26,4.375000,4.437500,4.250000,4.312500,4.312500,2324200
1992-06-29,4.375000,4.500000,4.375000,4.437500,4.437500,1276200
1992-06-30,4.437500,4.500000,4.375000,4.375000,4.375000,1330400
1992-07-01,4.375000,4.437500,4.312500,4.375000,4.375000,2176200
1992-07-02,4.125000,4.187500,3.687500,3.812500,3.812500,5679000
1992-07-06,3.812500,3.875000,3.687500,3.812500,3.812500,3094800
1992-07-07,3.875000,4.000000,3.812500,3.875000,3.875000,2154200
1992-07-08,3.875000,4.062500,3.812500,3.875000,3.875000,2021000
1992-07-09,3.875000,4.187500,3.875000,4.000000,4.000000,3957200
1992-07-10,4.062500,4.312500,4.062500,4.125000,4.125000,2863600
1992-07-13,4.250000,4.375000,4.187500,4.250000,4.250000,3183200
1992-07-14,4.375000,4.437500,4.312500,4.375000,4.375000,4077000
1992-07-15,4.437500,4.500000,4.375000,4.437500,4.437500,2918000
1992-07-16,4.375000,4.500000,4.375000,4.437500,4.437500,1810200
1992-07-17,4.375000,4.437500,4.250000,4.312500,4.312500,951400
1992-07-20,4.312500,4.375000,4.250000,4.312500,4.312500,1125200
1992-07-21,4.375000,4.437500,4.375000,4.437500,4.437500,827000
1992-07-22,4.375000,4.437500,4.250000,4.312500,4.312500,936400
1992-07-23,4.375000,4.375000,4.250000,4.312500,4.312500,494600
1992-07-24,4.250000,4.312500,4.187500,4.187500,4.187500,1100800
1992-07-27,4.250000,4.312500,4.187500,4.250000,4.250000,761000
1992-07-28,4.187500,4.312500,4.187500,4.250000,4.250000,1414200
1992-07-29,4.250000,4.312500,4.187500,4.312500,4.312500,1458200
1992-07-30,4.312500,4.375000,4.187500,4.312500,4.312500,1239600
1992-07-31,4.312500,4.437500,4.250000,4.437500,4.437500,973400
1992-08-03,4.375000,4.750000,4.375000,4.750000,4.750000,3125000
1992-08-04,4.750000,4.812500,4.625000,4.687500,4.687500,1812600
1992-08-05,4.625000,4.687500,4.562500,4.625000,4.625000,1928200
1992-08-06,4.625000,4.687500,4.500000,4.687500,4.687500,1778800
1992-08-07,4.687500,4.750000,4.562500,4.687500,4.687500,1541200
1992-08-10,4.625000,4.687500,4.562500,4.562500,4.562500,948800
1992-08-11,4.562500,4.625000,4.500000,4.500000,4.500000,771400
1992-08-12,4.500000,4.625000,4.500000,4.500000,4.500000,951400
1992-08-13,4.625000,4.687500,4.625000,4.625000,4.625000,962000
1992-08-14,4.625000,4.687500,4.625000,4.687500,4.687500,284800
1992-08-17,4.625000,4.687500,4.562500,4.562500,4.562500,601600
1992-08-18,4.500000,4.562500,4.437500,4.500000,4.500000,862200
1992-08-19,4.500000,4.500000,4.375000,4.500000,4.500000,604400
1992-08-20,4.375000,4.437500,4.312500,4.437500,4.437500,544200
1992-08-21,4.375000,4.437500,4.250000,4.312500,4.312500,716400
1992-08-24,4.250000,4.312500,4.187500,4.250000,4.250000,1230600
1992-08-25,4.250000,4.562500,4.250000,4.562500,4.562500,1329800
1992-08-26,4.562500,4.875000,4.500000,4.750000,4.750000,1977400
1992-08-27,4.812500,4.875000,4.750000,4.812500,4.812500,1594400
1992-08-28,4.812500,4.812500,4.750000,4.750000,4.750000,630000
1992-08-31,4.875000,5.062500,4.812500,5.062500,5.062500,3157400
1992-09-01,5.062500,5.312500,5.062500,5.250000,5.250000,3070800
1992-09-02,5.312500,5.750000,5.312500,5.687500,5.687500,4099400
1992-09-03,5.875000,5.937500,5.687500,5.687500,5.687500,4328400
1992-09-04,5.687500,5.750000,5.437500,5.562500,5.562500,1909600
1992-09-08,5.562500,5.625000,5.375000,5.500000,5.500000,837000
1992-09-09,5.500000,5.812500,5.500000,5.750000,5.750000,1609000
1992-09-10,5.812500,6.125000,5.812500,6.125000,6.125000,3589200
1992-09-11,6.187500,6.250000,6.062500,6.187500,6.187500,2791000
1992-09-14,6.312500,6.500000,6.062500,6.125000,6.125000,3113600
1992-09-15,6.062500,6.187500,6.000000,6.125000,6.125000,1594400
1992-09-16,5.875000,6.187500,5.875000,6.062500,6.062500,1818400
1992-09-17,6.062500,6.187500,6.000000,6.125000,6.125000,1261200
1992-09-18,6.125000,6.250000,6.062500,6.125000,6.125000,987600
1992-09-21,6.125000,6.187500,6.062500,6.125000,6.125000,607600
1992-09-22,6.062500,6.125000,6.000000,6.000000,6.000000,1158400
1992-09-23,6.000000,6.000000,5.750000,5.812500,5.812500,1257000
1992-09-24,5.812500,6.000000,5.812500,5.875000,5.875000,1334200
1992-09-25,5.875000,5.875000,5.562500,5.750000,5.750000,1419000
1992-09-28,5.625000,5.812500,5.500000,5.750000,5.750000,930400
1992-09-29,5.812500,5.812500,5.687500,5.750000,5.750000,844600
1992-09-30,5.750000,5.750000,5.562500,5.625000,5.625000,930800
1992-10-01,5.562500,5.562500,5.312500,5.437500,5.437500,1783600
1992-10-02,5.437500,5.687500,5.437500,5.625000,5.625000,1918800
1992-10-05,5.500000,5.937500,5.375000,5.875000,5.875000,3143800
1992-10-06,6.250000,6.437500,6.187500,6.437500,6.437500,8264600
1992-10-07,6.437500,6.500000,6.187500,6.187500,6.187500,4428800
1992-10-08,6.312500,6.375000,6.187500,6.187500,6.187500,2119200
1992-10-09,6.187500,6.250000,5.687500,5.937500,5.937500,5602000
1992-10-12,6.125000,6.312500,6.125000,6.250000,6.250000,2753800
1992-10-13,6.312500,6.437500,6.250000,6.375000,6.375000,2742000
1992-10-14,6.375000,6.437500,6.250000,6.375000,6.375000,1701600
1992-10-15,6.312500,6.375000,6.187500,6.312500,6.312500,1119800
1992-10-16,6.312500,6.562500,6.250000,6.500000,6.500000,1938200
1992-10-19,6.500000,6.875000,6.437500,6.875000,6.875000,4364200
1992-10-20,7.000000,7.125000,6.937500,7.000000,7.000000,4838200
1992-10-21,7.000000,7.187500,7.000000,7.125000,7.125000,1618200
1992-10-22,7.125000,7.187500,7.000000,7.187500,7.187500,2074200
1992-10-23,7.187500,7.187500,7.062500,7.187500,7.187500,1635600
1992-10-26,7.125000,7.437500,7.125000,7.312500,7.312500,1088200
1992-10-27,7.375000,7.437500,7.375000,7.375000,7.375000,1172600
1992-10-28,7.562500,7.750000,7.500000,7.750000,7.750000,3728400
1992-10-29,7.750000,7.937500,7.562500,7.937500,7.937500,2726000
1992-10-30,8.000000,8.375000,7.937500,8.250000,8.250000,5054000
1992-11-02,8.250000,8.312500,7.875000,7.937500,7.937500,3047800
1992-11-03,7.750000,7.875000,7.562500,7.750000,7.750000,2085000
1992-11-04,7.750000,8.187500,7.750000,8.125000,8.125000,1836800
1992-11-05,8.062500,8.250000,8.062500,8.187500,8.187500,1351800
1992-11-06,8.125000,8.187500,8.062500,8.125000,8.125000,770200
1992-11-09,8.062500,8.125000,7.750000,8.000000,8.000000,1381600
1992-11-10,8.062500,8.250000,8.000000,8.000000,8.000000,1561400
1992-11-11,8.062500,8.187500,8.062500,8.187500,8.187500,1421000
1992-11-12,8.125000,8.187500,8.000000,8.187500,8.187500,812200
1992-11-13,8.187500,8.250000,8.062500,8.250000,8.250000,1004200
1992-11-16,8.125000,8.312500,8.062500,8.187500,8.187500,1416400
1992-11-17,8.187500,8.250000,7.937500,8.062500,8.062500,1327800
1992-11-18,8.000000,8.187500,7.937500,8.187500,8.187500,1801200
1992-11-19,8.187500,9.125000,8.125000,9.000000,9.000000,4703200
1992-11-20,9.000000,9.250000,8.812500,9.187500,9.187500,4597400
1992-11-23,9.000000,9.312500,8.937500,9.250000,9.250000,2875800
1992-11-24,9.187500,9.250000,8.937500,9.000000,9.000000,1877000
1992-11-25,8.937500,9.000000,8.500000,8.812500,8.812500,2559400
1992-11-27,8.687500,8.875000,8.625000,8.687500,8.687500,862600
1992-11-30,8.750000,8.937500,8.687500,8.937500,8.937500,1173400
1992-12-01,8.937500,9.125000,8.875000,9.125000,9.125000,1237800
1992-12-02,9.125000,9.187500,8.937500,8.937500,8.937500,1160200
1992-12-03,7.500000,8.187500,7.500000,8.062500,8.062500,10511600
1992-12-04,8.125000,8.437500,7.875000,8.375000,8.375000,3266200
1992-12-07,8.562500,8.812500,8.500000,8.812500,8.812500,2007400
1992-12-08,8.875000,9.062500,8.750000,8.812500,8.812500,2127400
1992-12-09,8.875000,8.875000,8.562500,8.625000,8.625000,1443600
1992-12-10,8.687500,8.750000,8.312500,8.437500,8.437500,2458400
1992-12-11,8.500000,8.500000,8.312500,8.375000,8.375000,677800
1992-12-14,8.437500,8.562500,8.312500,8.375000,8.375000,1161600
1992-12-15,8.375000,8.375000,8.062500,8.187500,8.187500,1397400
1992-12-16,8.125000,8.437500,7.937500,8.312500,8.312500,2873600
1992-12-17,8.437500,9.062500,8.437500,9.000000,9.000000,4470800
1992-12-18,9.125000,9.250000,8.937500,9.125000,9.125000,3738400
1992-12-21,9.125000,9.187500,9.000000,9.125000,9.125000,1571600
1992-12-22,9.125000,9.375000,9.125000,9.187500,9.187500,2435200
1992-12-23,8.500000,8.875000,8.500000,8.812500,8.812500,3348600
1992-12-24,8.750000,8.937500,8.687500,8.812500,8.812500,839400
1992-12-28,8.875000,8.875000,8.750000,8.875000,8.875000,875000
1992-12-29,8.875000,9.125000,8.812500,8.937500,8.937500,1217000
1992-12-30,8.937500,9.125000,8.875000,9.062500,9.062500,961400
1992-12-31,9.062500,9.062500,8.937500,9.062500,9.062500,956000
1993-01-04,9.000000,9.062500,8.812500,8.812500,8.812500,1245400
1993-01-05,8.875000,9.500000,8.812500,9.500000,9.500000,2275000
1993-01-06,9.750000,10.000000,9.625000,9.875000,9.875000,4652800
1993-01-07,10.125000,10.312500,9.875000,10.000000,10.000000,5842800
1993-01-08,10.187500,10.750000,9.500000,9.625000,9.625000,6809400
1993-01-11,9.875000,10.000000,9.625000,9.937500,9.937500,3502800
1993-01-12,9.750000,10.125000,9.687500,9.750000,9.750000,2404800
1993-01-13,9.750000,10.000000,9.562500,9.875000,9.875000,3667800
1993-01-14,10.062500,10.187500,10.000000,10.187500,10.187500,3818600
1993-01-15,10.187500,10.250000,9.937500,10.000000,10.000000,1907800
1993-01-18,10.000000,10.062500,9.812500,10.000000,10.000000,1428400
1993-01-19,10.062500,10.437500,10.000000,10.312500,10.312500,2302000
1993-01-20,10.375000,10.375000,9.875000,10.062500,10.062500,1480000
1993-01-21,10.000000,10.187500,9.750000,10.000000,10.000000,1571400
1993-01-22,10.000000,10.000000,9.812500,9.875000,9.875000,926600
1993-01-25,9.875000,10.062500,9.875000,9.937500,9.937500,1344800
1993-01-26,9.937500,10.062500,9.750000,9.812500,9.812500,1645600
1993-01-27,9.937500,10.000000,9.625000,9.687500,9.687500,1440200
1993-01-28,9.562500,9.562500,9.187500,9.500000,9.500000,2708000
1993-01-29,9.375000,9.562500,9.312500,9.375000,9.375000,1461200
1993-02-01,9.312500,9.625000,9.250000,9.562500,9.562500,1500600
1993-02-02,9.687500,10.125000,9.687500,10.125000,10.125000,2836200
1993-02-03,10.187500,10.312500,10.062500,10.250000,10.250000,4327000
1993-02-04,10.250000,10.437500,10.062500,10.062500,10.062500,2660400
1993-02-05,10.062500,10.250000,9.812500,9.812500,9.812500,2049200
1993-02-08,9.875000,10.062500,9.812500,9.875000,9.875000,1605200
1993-02-09,10.062500,10.187500,9.750000,9.875000,9.875000,1364200
1993-02-10,10.125000,10.125000,9.812500,9.875000,9.875000,1943000
1993-02-11,10.062500,10.500000,10.000000,10.500000,10.500000,3184000
1993-02-12,10.500000,10.750000,10.312500,10.687500,10.687500,4785600
1993-02-16,10.562500,10.625000,9.687500,9.875000,9.875000,3633600
1993-02-17,10.000000,10.375000,9.937500,10.187500,10.187500,2121800
1993-02-18,10.437500,10.562500,10.250000,10.562500,10.562500,3353400
1993-02-19,10.687500,11.187500,10.625000,11.062500,11.062500,3319000
1993-02-22,11.125000,11.250000,10.812500,10.875000,10.875000,2321000
1993-02-23,11.000000,11.062500,10.687500,10.687500,10.687500,1433800
1993-02-24,10.375000,11.000000,10.312500,11.000000,11.000000,2535400
1993-02-25,11.062500,11.250000,10.062500,11.062500,11.062500,1819600
1993-02-26,11.125000,11.125000,10.750000,10.875000,10.875000,1337200
1993-03-01,10.937500,10.937500,10.562500,10.625000,10.625000,1169600
1993-03-02,10.500000,11.187500,10.437500,11.125000,11.125000,2703000
1993-03-03,11.312500,11.500000,11.250000,11.437500,11.437500,3273200
1993-03-04,11.437500,11.437500,11.250000,11.312500,11.312500,1503000
1993-03-05,11.375000,11.750000,10.937500,11.625000,11.625000,2365200
1993-03-08,11.750000,12.125000,11.687500,12.000000,12.000000,2496000
1993-03-09,12.000000,12.125000,11.750000,11.812500,11.812500,1879000
1993-03-10,11.750000,12.250000,11.500000,11.812500,11.812500,1168400
1993-03-11,12.000000,12.187500,11.875000,11.875000,11.875000,1210400
1993-03-12,11.812500,11.937500,11.625000,11.875000,11.875000,1250400
1993-03-15,12.000000,12.062500,11.875000,11.937500,11.937500,1009400
1993-03-16,11.937500,11.937500,11.750000,11.750000,11.750000,1063800
1993-03-17,11.812500,11.875000,11.250000,11.562500,11.562500,1787800
1993-03-18,11.562500,11.687500,11.375000,11.625000,11.625000,1207800
1993-03-19,11.687500,11.687500,11.250000,11.312500,11.312500,1341000
1993-03-22,11.187500,11.187500,10.875000,11.125000,11.125000,1682400
1993-03-23,11.062500,11.312500,10.937500,11.000000,11.000000,899800
1993-03-24,10.937500,11.250000,10.812500,11.125000,11.125000,1545400
1993-03-25,11.125000,11.625000,11.125000,11.562500,11.562500,980800
1993-03-26,11.687500,11.687500,11.312500,11.375000,11.375000,1018200
1993-03-29,11.562500,11.562500,11.375000,11.437500,11.437500,731200
1993-03-30,11.500000,11.562500,11.375000,11.500000,11.500000,1097000
1993-03-31,11.500000,11.625000,11.375000,11.500000,11.500000,965400
1993-04-01,11.500000,11.500000,11.187500,11.312500,11.312500,1125400
1993-04-02,11.187500,11.312500,10.562500,10.687500,10.687500,2615800
1993-04-05,10.687500,11.187500,10.687500,11.125000,11.125000,1545400
1993-04-06,11.875000,12.000000,11.625000,11.750000,11.750000,5182200
1993-04-07,11.875000,12.562500,11.875000,12.562500,12.562500,5576600
1993-04-08,12.625000,12.750000,12.375000,12.437500,12.437500,2415400
1993-04-12,12.625000,13.000000,12.562500,12.937500,12.937500,3725600
1993-04-13,12.937500,13.000000,12.187500,12.375000,12.375000,2869000
1993-04-14,12.312500,12.375000,12.000000,12.250000,12.250000,1259800
1993-04-15,12.250000,12.250000,12.000000,12.187500,12.187500,1022000
1993-04-16,12.187500,12.187500,11.875000,12.062500,12.062500,1496000
1993-04-19,13.750000,14.187500,13.562500,14.000000,14.000000,10874800
1993-04-20,13.937500,14.000000,13.687500,13.812500,13.812500,3061200
1993-04-21,13.875000,14.500000,13.812500,14.500000,14.500000,3243000
1993-04-22,14.375000,15.562500,14.312500,15.500000,15.500000,6373600
1993-04-23,15.500000,16.437500,15.187500,15.250000,15.250000,7613400
1993-04-26,15.250000,15.250000,14.437500,14.500000,14.500000,3438800
1993-04-27,14.500000,14.937500,14.250000,14.875000,14.875000,3298000
1993-04-28,14.937500,15.250000,14.812500,15.062500,15.062500,2093600
1993-04-29,14.875000,14.937500,14.562500,14.562500,14.562500,1769000
1993-04-30,14.000000,14.250000,13.625000,14.062500,14.062500,4126000
1993-05-03,14.250000,14.812500,14.187500,14.687500,14.687500,1764400
1993-05-04,14.750000,15.125000,14.500000,15.125000,15.125000,2454600
1993-05-05,15.125000,15.312500,14.687500,14.750000,14.750000,2085400
1993-05-06,14.625000,14.687500,14.312500,14.375000,14.375000,2481800
1993-05-07,14.375000,14.750000,14.312500,14.750000,14.750000,974400
1993-05-10,14.750000,15.000000,14.750000,14.750000,14.750000,1596400
1993-05-11,14.500000,14.875000,14.500000,14.562500,14.562500,1134200
1993-05-12,14.562500,14.625000,14.437500,14.437500,14.437500,988400
1993-05-13,14.312500,14.500000,14.187500,14.437500,14.437500,1272800
1993-05-14,14.437500,14.625000,14.187500,14.250000,14.250000,845200
1993-05-17,14.187500,14.250000,13.625000,14.000000,14.000000,3517200
1993-05-18,14.187500,14.437500,14.125000,14.250000,14.250000,2214000
1993-05-19,14.375000,14.812500,14.000000,14.562500,14.562500,3693400
1993-05-20,14.625000,14.750000,14.312500,14.375000,14.375000,1677800
1993-05-21,14.500000,14.687500,14.312500,14.437500,14.437500,1351000
1993-05-24,14.375000,14.625000,14.312500,14.500000,14.500000,555200
1993-05-25,14.500000,14.812500,14.500000,14.812500,14.812500,1706800
1993-05-26,14.937500,15.250000,14.875000,15.187500,15.187500,2923400
1993-05-27,15.312500,15.375000,14.687500,14.687500,14.687500,2125600
1993-05-28,14.687500,14.687500,14.000000,14.312500,14.312500,1563000
1993-06-01,14.250000,14.625000,14.062500,14.125000,14.125000,1784800
1993-06-02,14.187500,14.187500,13.812500,13.812500,13.812500,1769800
1993-06-03,13.875000,14.375000,13.812500,14.250000,14.250000,1824800
1993-06-04,14.312500,14.312500,14.000000,14.000000,14.000000,713000
1993-06-07,11.500000,11.875000,11.000000,11.875000,11.875000,10373400
1993-06-08,11.812500,11.937500,11.625000,11.937500,11.937500,3050400
1993-06-09,11.875000,12.000000,11.437500,11.500000,11.500000,3360000
1993-06-10,11.375000,11.437500,11.000000,11.125000,11.125000,4341000
1993-06-11,11.125000,11.187500,10.500000,10.562500,10.562500,7619600
1993-06-14,10.750000,10.750000,10.500000,10.687500,10.687500,2789600
1993-06-15,11.000000,11.312500,10.812500,10.875000,10.875000,4831200
1993-06-16,11.062500,11.062500,10.375000,10.500000,10.500000,6180400
1993-06-17,10.625000,10.625000,10.187500,10.312500,10.312500,3017000
1993-06-18,10.437500,10.625000,10.250000,10.375000,10.375000,3165000
1993-06-21,10.375000,10.687500,10.375000,10.687500,10.687500,1594200
1993-06-22,10.687500,10.687500,10.562500,10.687500,10.687500,1288800
1993-06-23,10.625000,10.687500,10.500000,10.562500,10.562500,1380400
1993-06-24,10.375000,10.625000,10.250000,10.625000,10.625000,1679600
1993-06-25,10.562500,10.937500,10.500000,10.687500,10.687500,1179600
1993-06-28,10.750000,11.187500,10.750000,11.062500,11.062500,1718400
1993-06-29,11.562500,12.000000,11.375000,12.000000,12.000000,4847600
1993-06-30,11.875000,12.187500,11.875000,12.062500,12.062500,2944200
1993-07-01,12.062500,12.250000,11.875000,12.062500,12.062500,1887800
1993-07-02,11.875000,12.062500,11.812500,11.937500,11.937500,2163400
1993-07-06,12.125000,12.375000,11.562500,11.625000,11.625000,2770000
1993-07-07,11.750000,12.062500,11.750000,12.000000,12.000000,2045400
1993-07-08,12.125000,12.437500,12.000000,12.437500,12.437500,1574800
1993-07-09,12.500000,12.625000,12.375000,12.437500,12.437500,1177000
1993-07-12,12.500000,12.500000,12.062500,12.312500,12.312500,1636200
1993-07-13,12.375000,12.375000,12.187500,12.312500,12.312500,791200
1993-07-14,12.250000,12.562500,12.187500,12.500000,12.500000,1429200
1993-07-15,12.500000,12.500000,12.125000,12.187500,12.187500,1323200
1993-07-16,12.062500,12.125000,11.375000,11.500000,11.500000,1794400
1993-07-19,11.500000,11.750000,11.500000,11.625000,11.625000,1349200
1993-07-20,11.625000,12.312500,11.625000,12.250000,12.250000,1932800
1993-07-21,12.750000,12.875000,12.312500,12.437500,12.437500,1956400
1993-07-22,12.437500,12.500000,12.125000,12.187500,12.187500,1148600
1993-07-23,12.187500,12.187500,12.062500,12.187500,12.187500,636600
1993-07-26,12.250000,12.375000,12.250000,12.312500,12.312500,582000
1993-07-27,12.375000,12.375000,12.062500,12.187500,12.187500,683200
1993-07-28,12.187500,12.187500,12.062500,12.125000,12.125000,492400
1993-07-29,12.000000,12.062500,11.875000,11.937500,11.937500,830200
1993-07-30,11.937500,11.937500,11.750000,11.937500,11.937500,380600
1993-08-02,12.125000,12.437500,12.125000,12.312500,12.312500,980200
1993-08-03,12.437500,12.562500,12.312500,12.500000,12.500000,1295800
1993-08-04,12.562500,12.937500,12.437500,12.937500,12.937500,1949400
1993-08-05,13.000000,13.625000,13.000000,13.500000,13.500000,3088600
1993-08-06,13.812500,14.125000,13.687500,14.125000,14.125000,2536800
1993-08-09,14.125000,14.500000,13.875000,14.312500,14.312500,2018000
1993-08-10,14.250000,14.375000,14.125000,14.187500,14.187500,1779000
1993-08-11,14.750000,15.125000,14.625000,14.812500,14.812500,3783600
1993-08-12,15.000000,15.062500,14.687500,15.062500,15.062500,2327800
1993-08-13,15.062500,15.125000,14.875000,15.125000,15.125000,1142400
1993-08-16,14.937500,15.625000,14.937500,15.625000,15.625000,1881000
1993-08-17,15.625000,16.125000,15.625000,15.937500,15.937500,3411000
1993-08-18,16.187500,16.312500,15.625000,15.687500,15.687500,3230200
1993-08-19,15.750000,16.062500,15.000000,15.000000,15.000000,2714200
1993-08-20,15.500000,15.687500,15.312500,15.500000,15.500000,2802800
1993-08-23,15.500000,15.875000,15.250000,15.812500,15.812500,1220600
1993-08-24,15.625000,15.687500,15.500000,15.500000,15.500000,1904200
1993-08-25,15.500000,15.750000,15.187500,15.312500,15.312500,2550000
1993-08-26,15.312500,15.500000,15.125000,15.437500,15.437500,2373400
1993-08-27,15.250000,15.687500,15.187500,15.625000,15.625000,1193000
1993-08-30,15.625000,15.812500,15.562500,15.750000,15.750000,878200
1993-08-31,15.875000,16.250000,15.875000,16.187500,16.187500,2652600
1993-09-01,16.000000,16.125000,15.812500,15.812500,15.812500,1276400
1993-09-02,15.625000,15.750000,15.312500,15.500000,15.500000,1747000
1993-09-03,15.562500,15.687500,14.250000,14.500000,14.500000,8231800
1993-09-07,13.750000,13.937500,13.562500,13.812500,13.812500,4479000
1993-09-08,13.937500,14.250000,13.000000,13.687500,13.687500,3704800
1993-09-09,13.562500,14.062500,13.500000,13.875000,13.875000,2849800
1993-09-10,14.125000,14.375000,13.937500,14.250000,14.250000,1508600
1993-09-13,14.375000,14.562500,14.125000,14.187500,14.187500,1097000
1993-09-14,13.937500,13.937500,13.750000,13.875000,13.875000,1449800
1993-09-15,13.812500,14.125000,13.687500,13.875000,13.875000,1474800
1993-09-16,14.125000,14.375000,14.000000,14.375000,14.375000,1354600
1993-09-17,14.375000,14.875000,14.375000,14.687500,14.687500,2255000
1993-09-20,14.687500,15.062500,14.687500,14.875000,14.875000,1599800
1993-09-21,14.812500,14.875000,14.125000,14.437500,14.437500,1508600
1993-09-22,14.562500,15.062500,14.562500,14.937500,14.937500,1407000
1993-09-23,15.000000,15.312500,15.000000,15.062500,15.062500,960400
1993-09-24,15.062500,15.312500,14.875000,15.000000,15.000000,1074400
1993-09-27,15.000000,15.125000,14.625000,14.687500,14.687500,1968200
1993-09-28,14.500000,15.125000,14.125000,15.000000,15.000000,2489400
1993-09-29,15.000000,15.000000,14.000000,14.062500,14.062500,3626000
1993-09-30,14.125000,14.125000,13.000000,13.187500,13.187500,4096200
1993-10-01,13.312500,13.375000,12.500000,12.937500,12.937500,5579600
1993-10-04,13.125000,13.375000,13.000000,13.375000,13.375000,4936400
1993-10-05,12.562500,13.062500,10.687500,11.000000,11.000000,1682000
1993-10-06,10.937500,10.937500,10.375000,10.500000,10.500000,10692800
1993-10-07,10.500000,10.562500,10.062500,10.375000,10.375000,6984200
1993-10-08,10.500000,10.625000,10.000000,10.250000,10.250000,6300600
1993-10-11,10.375000,10.562500,10.062500,10.062500,10.062500,4376800
1993-10-12,10.375000,10.437500,10.187500,10.187500,10.187500,3010600
1993-10-13,10.125000,10.500000,10.000000,10.062500,10.062500,2981800
1993-10-14,10.062500,10.187500,9.750000,9.937500,9.937500,3260600
1993-10-15,10.187500,10.375000,10.062500,10.125000,10.125000,3329200
1993-10-18,10.250000,10.375000,10.062500,10.062500,10.062500,1531200
1993-10-19,10.062500,10.250000,9.687500,9.750000,9.750000,3164200
1993-10-20,9.750000,9.937500,9.375000,9.437500,9.437500,2230600
1993-10-21,9.437500,10.000000,8.937500,9.937500,9.937500,4341000
1993-10-22,10.062500,10.250000,9.875000,10.000000,10.000000,2317000
1993-10-25,9.875000,10.125000,9.812500,9.875000,9.875000,2236200
1993-10-26,9.937500,9.937500,9.500000,9.687500,9.687500,3151200
1993-10-27,9.750000,10.062500,9.687500,9.937500,9.937500,2614800
1993-10-28,9.625000,9.875000,9.625000,9.875000,9.875000,4515400
1993-10-29,9.875000,10.125000,9.750000,9.875000,9.875000,1815600
1993-11-01,10.000000,10.250000,10.000000,10.187500,10.187500,1625200
1993-11-02,10.187500,10.250000,10.000000,10.125000,10.125000,1635400
1993-11-03,10.000000,10.000000,9.687500,9.812500,9.812500,2234400
1993-11-04,9.812500,9.937500,9.375000,9.437500,9.437500,1576600
1993-11-05,9.437500,9.750000,9.375000,9.625000,9.625000,1408200
1993-11-08,9.687500,9.687500,9.437500,9.500000,9.500000,990800
1993-11-09,9.687500,9.687500,9.375000,9.437500,9.437500,999600
1993-11-10,9.750000,9.937500,9.562500,9.812500,9.812500,2258600
1993-11-11,9.875000,10.125000,9.812500,10.000000,10.000000,1953600
1993-11-12,10.000000,10.062500,9.875000,9.875000,9.875000,1170800
1993-11-15,9.875000,10.125000,9.875000,10.000000,10.000000,947200
1993-11-16,10.062500,10.062500,9.625000,9.812500,9.812500,1888200
1993-11-17,9.750000,9.812500,9.437500,9.500000,9.500000,1319400
1993-11-18,9.437500,9.500000,9.125000,9.125000,9.125000,2713800
1993-11-19,9.062500,9.562500,9.062500,9.250000,9.250000,3410600
1993-11-22,9.250000,9.375000,8.937500,9.125000,9.125000,2303200
1993-11-23,9.187500,9.312500,9.000000,9.250000,9.250000,2105400
1993-11-24,9.375000,9.625000,9.250000,9.500000,9.500000,2414000
1993-11-26,9.625000,9.687500,9.500000,9.562500,9.562500,311800
1993-11-29,9.625000,9.750000,9.437500,9.437500,9.437500,1276200
1993-11-30,9.437500,9.562500,9.375000,9.500000,9.500000,1029000
1993-12-01,9.562500,9.687500,9.437500,9.437500,9.437500,1411200
1993-12-02,9.500000,9.500000,9.187500,9.312500,9.312500,1741400
1993-12-03,9.375000,9.437500,9.250000,9.250000,9.250000,1124400
1993-12-06,9.187500,9.187500,8.812500,8.875000,8.875000,2659600
1993-12-07,8.812500,9.125000,8.687500,9.062500,9.062500,2383800
1993-12-08,9.125000,9.187500,8.937500,9.062500,9.062500,1036400
1993-12-09,8.937500,9.125000,8.750000,8.812500,8.812500,1901400
1993-12-10,8.812500,8.875000,8.687500,8.812500,8.812500,1230000
1993-12-13,8.937500,9.062500,8.812500,9.062500,9.062500,1057600
1993-12-14,9.125000,9.187500,8.875000,9.000000,9.000000,1161000
1993-12-15,9.000000,9.125000,8.937500,9.000000,9.000000,883800
1993-12-16,9.062500,9.125000,8.812500,8.812500,8.812500,963600
1993-12-17,8.875000,9.000000,8.812500,8.937500,8.937500,1173200
1993-12-20,9.062500,9.062500,8.812500,8.875000,8.875000,1062600
1993-12-21,8.625000,8.687500,8.500000,8.562500,8.562500,1791400
1993-12-22,8.625000,8.812500,8.625000,8.687500,8.687500,1505600
1993-12-23,8.687500,8.812500,8.562500,8.687500,8.687500,1838400
1993-12-27,8.687500,8.875000,8.625000,8.750000,8.750000,781800
1993-12-28,8.812500,9.125000,8.812500,9.062500,9.062500,1678600
1993-12-29,8.875000,8.937500,8.812500,8.875000,8.875000,917600
1993-12-30,8.812500,9.000000,8.750000,8.875000,8.875000,1081600
1993-12-31,8.875000,9.062500,8.875000,8.875000,8.875000,1021400
1994-01-03,8.875000,9.000000,8.875000,8.937500,8.937500,999400
1994-01-04,8.937500,9.125000,8.937500,9.125000,9.125000,1065800
1994-01-05,9.125000,9.250000,9.000000,9.062500,9.062500,1698200
1994-01-06,9.062500,9.125000,8.687500,9.125000,9.125000,2352800
1994-01-07,8.437500,9.187500,8.375000,9.187500,9.187500,6259600
1994-01-10,9.187500,9.187500,8.875000,9.062500,9.062500,2314600
1994-01-11,9.125000,9.125000,8.812500,8.875000,8.875000,1121800
1994-01-12,9.000000,9.062500,8.875000,8.937500,8.937500,1854800
1994-01-13,8.875000,9.062500,8.875000,9.062500,9.062500,1356600
1994-01-14,9.062500,9.437500,9.062500,9.437500,9.437500,1812200
1994-01-17,9.375000,9.812500,9.375000,9.750000,9.750000,2524800
1994-01-18,9.750000,9.875000,9.687500,9.750000,9.750000,2221600
1994-01-19,9.625000,9.687500,9.437500,9.562500,9.562500,1523800
1994-01-20,9.625000,9.625000,9.312500,9.375000,9.375000,605000
1994-01-21,9.437500,9.625000,9.250000,9.625000,9.625000,1056000
1994-01-24,9.562500,10.312500,9.500000,10.250000,10.250000,3764200
1994-01-25,10.500000,10.500000,10.000000,10.000000,10.000000,2290600
1994-01-26,10.437500,10.687500,10.250000,10.312500,10.312500,3204800
1994-01-27,10.437500,10.500000,10.125000,10.375000,10.375000,2395800
1994-01-28,10.375000,10.375000,10.187500,10.187500,10.187500,993000
1994-01-31,10.312500,10.375000,10.187500,10.250000,10.250000,1577000
1994-02-01,10.187500,10.187500,10.062500,10.125000,10.125000,761200
1994-02-02,10.250000,10.375000,10.125000,10.312500,10.312500,1217400
1994-02-03,10.312500,10.437500,10.187500,10.437500,10.437500,1434400
1994-02-04,10.437500,10.437500,10.062500,10.187500,10.187500,2424000
1994-02-07,10.125000,10.250000,10.062500,10.187500,10.187500,1584800
1994-02-08,10.250000,11.062500,10.187500,11.000000,11.000000,3217400
1994-02-09,10.937500,11.125000,10.812500,10.937500,10.937500,2998400
1994-02-10,11.000000,11.000000,10.750000,10.875000,10.875000,1378000
1994-02-11,10.750000,10.812500,10.500000,10.625000,10.625000,623800
1994-02-14,10.750000,10.750000,10.562500,10.687500,10.687500,805600
1994-02-15,10.687500,11.000000,10.625000,10.937500,10.937500,1387800
1994-02-16,11.000000,11.000000,10.750000,10.875000,10.875000,852400
1994-02-17,10.937500,11.250000,10.875000,11.000000,11.000000,1442200
1994-02-18,11.000000,11.000000,10.750000,10.875000,10.875000,811800
1994-02-22,10.812500,10.937500,10.750000,10.875000,10.875000,868800
1994-02-23,10.875000,11.187500,10.875000,10.937500,10.937500,1263000
1994-02-24,10.937500,10.937500,10.500000,10.750000,10.750000,1363600
1994-02-25,10.812500,10.875000,10.562500,10.625000,10.625000,710200
1994-02-28,10.687500,10.812500,10.687500,10.750000,10.750000,498600
1994-03-01,10.750000,10.875000,10.687500,10.875000,10.875000,832000
1994-03-02,10.750000,10.937500,10.625000,10.875000,10.875000,2365000
1994-03-03,10.875000,11.875000,10.875000,11.750000,11.750000,3274200
1994-03-04,11.812500,12.062500,11.312500,11.687500,11.687500,3526400
1994-03-07,11.562500,11.687500,11.312500,11.312500,11.312500,3256400
1994-03-08,11.125000,11.187500,10.625000,10.750000,10.750000,2756600
1994-03-09,11.062500,11.625000,11.062500,11.375000,11.375000,2927000
1994-03-10,11.500000,14.625000,11.062500,14.437500,14.437500,8273400
1994-03-11,14.437500,14.500000,13.937500,14.125000,14.125000,21373600
1994-03-14,14.000000,14.250000,13.750000,13.875000,13.875000,4865800
1994-03-15,14.187500,14.562500,14.125000,14.312500,14.312500,5306800
1994-03-16,14.375000,14.875000,14.375000,14.750000,14.750000,5640000
1994-03-17,14.750000,14.812500,14.500000,14.812500,14.812500,2666200
1994-03-18,14.812500,15.125000,14.750000,14.875000,14.875000,4991000
1994-03-21,14.875000,15.500000,14.687500,15.437500,15.437500,4381800
1994-03-22,15.437500,15.875000,15.375000,15.625000,15.625000,4391800
1994-03-23,15.625000,15.625000,15.312500,15.375000,15.375000,2300600
1994-03-24,15.125000,15.312500,14.750000,15.000000,15.000000,2636200
1994-03-25,15.125000,15.187500,14.687500,14.812500,14.812500,2612200
1994-03-28,14.812500,14.812500,13.875000,14.562500,14.562500,4231400
1994-03-29,14.875000,14.875000,14.625000,14.625000,14.625000,4552400
1994-03-30,14.750000,15.500000,14.687500,15.437500,15.437500,4935600
1994-03-31,15.562500,15.750000,14.375000,15.625000,15.625000,4938400
1994-04-04,15.312500,15.812500,14.875000,15.500000,15.500000,5397200
1994-04-05,15.500000,15.875000,14.937500,15.125000,15.125000,5006200
1994-04-06,15.187500,15.187500,14.375000,14.625000,14.625000,3113000
1994-04-07,14.687500,14.687500,14.062500,14.250000,14.250000,3524200
1994-04-08,14.187500,14.187500,13.812500,14.000000,14.000000,2726400
1994-04-11,13.875000,14.000000,13.687500,13.812500,13.812500,2289800
1994-04-12,13.500000,13.500000,12.750000,12.812500,12.812500,3878400
1994-04-13,12.937500,13.000000,12.562500,12.750000,12.750000,2080800
1994-04-14,12.375000,12.843750,12.375000,12.562500,12.562500,1666400
1994-04-15,12.312500,12.437500,11.937500,12.000000,12.000000,2479000
1994-04-18,12.187500,12.312500,11.750000,12.000000,12.000000,1798400
1994-04-19,12.125000,12.250000,11.375000,11.812500,11.812500,2239200
1994-04-20,11.937500,12.062500,11.687500,12.000000,12.000000,1757800
1994-04-21,12.125000,12.937500,12.125000,12.812500,12.812500,3995800
1994-04-22,13.000000,13.062500,12.500000,12.750000,12.750000,1664400
1994-04-25,12.687500,12.937500,12.687500,12.875000,12.875000,659000
1994-04-26,13.500000,13.625000,13.312500,13.437500,13.437500,2061400
1994-04-28,13.562500,13.687500,12.875000,13.000000,13.000000,2086000
1994-04-29,12.937500,13.250000,12.750000,13.187500,13.187500,1873800
1994-05-02,13.187500,13.625000,13.000000,13.375000,13.375000,1313600
1994-05-03,13.125000,13.125000,12.562500,12.937500,12.937500,3369800
1994-05-04,12.937500,13.062500,12.625000,12.625000,12.625000,1219200
1994-05-05,12.687500,12.750000,12.437500,12.500000,12.500000,1213000
1994-05-06,12.250000,12.437500,12.187500,12.250000,12.250000,1245000
1994-05-09,12.125000,12.406250,12.062500,12.375000,12.375000,1276200
1994-05-10,12.625000,12.687500,12.500000,12.625000,12.625000,1536600
1994-05-11,12.625000,12.687500,12.000000,12.062500,12.062500,2489000
1994-05-12,12.187500,12.187500,11.875000,11.875000,11.875000,1348000
1994-05-13,11.875000,12.000000,11.312500,11.875000,11.875000,2556600
1994-05-16,11.937500,12.000000,11.750000,11.812500,11.812500,774200
1994-05-17,11.875000,11.937500,11.437500,11.812500,11.812500,1683000
1994-05-18,12.000000,12.625000,12.000000,12.437500,12.437500,1416600
1994-05-19,12.500000,13.062500,12.437500,12.812500,12.812500,1504000
1994-05-20,12.875000,12.875000,12.562500,12.562500,12.562500,917000
1994-05-23,12.750000,13.062500,12.687500,12.937500,12.937500,1719600
1994-05-24,13.000000,13.500000,12.937500,13.500000,13.500000,2896800
1994-05-25,13.312500,13.562500,13.125000,13.500000,13.500000,1518400
1994-05-26,13.500000,13.500000,13.187500,13.375000,13.375000,756400
1994-05-27,13.250000,13.312500,13.000000,13.125000,13.125000,628400
1994-05-31,12.937500,13.562500,12.875000,13.500000,13.500000,998200
1994-06-01,13.687500,14.437500,13.687500,14.437500,14.437500,3846000
1994-06-02,14.562500,14.812500,14.500000,14.562500,14.562500,2466400
1994-06-03,14.687500,14.812500,14.125000,14.125000,14.125000,2361200
1994-06-06,14.250000,14.375000,13.937500,14.000000,14.000000,1371000
1994-06-07,13.937500,14.187500,13.812500,13.875000,13.875000,841000
1994-06-08,13.687500,13.750000,12.875000,13.187500,13.187500,2300000
1994-06-09,13.187500,13.187500,12.875000,13.062500,13.062500,1606200
1994-06-10,13.187500,13.500000,13.125000,13.437500,13.437500,1362200
1994-06-13,13.437500,13.625000,13.250000,13.312500,13.312500,1464600
1994-06-14,13.250000,13.687500,13.250000,13.437500,13.437500,961800
1994-06-15,13.375000,13.562500,13.062500,13.250000,13.250000,1017800
1994-06-16,13.187500,13.437500,12.937500,13.000000,13.000000,1298000
1994-06-17,13.000000,13.187500,12.812500,13.000000,13.000000,962200
1994-06-20,12.812500,13.000000,12.687500,12.750000,12.750000,705200
1994-06-21,12.625000,12.687500,12.125000,12.375000,12.375000,1494200
1994-06-22,12.500000,12.937500,12.437500,12.875000,12.875000,976600
1994-06-23,12.750000,12.875000,12.312500,12.312500,12.312500,849600
1994-06-24,12.125000,12.312500,11.875000,12.187500,12.187500,2379800
1994-06-27,12.000000,12.812500,12.000000,12.750000,12.750000,782400
1994-06-28,12.687500,13.062500,12.562500,13.062500,13.062500,1699200
1994-06-29,13.000000,13.312500,12.937500,13.250000,13.250000,2257000
1994-06-30,13.312500,13.437500,12.375000,12.500000,12.500000,2804800
1994-07-01,12.375000,13.062500,12.062500,13.000000,13.000000,3050000
1994-07-05,13.000000,13.187500,12.875000,12.937500,12.937500,951600
1994-07-06,12.750000,12.812500,12.437500,12.500000,12.500000,1025600
1994-07-07,12.625000,13.187500,12.562500,13.187500,13.187500,961800
1994-07-08,13.062500,13.687500,13.000000,13.375000,13.375000,2148200
1994-07-11,13.500000,13.500000,13.250000,13.500000,13.500000,1249200
1994-07-12,13.250000,13.437500,13.125000,13.375000,13.375000,996800
1994-07-13,13.437500,13.437500,13.062500,13.250000,13.250000,1566000
1994-07-14,13.312500,13.500000,13.000000,13.000000,13.000000,1437600
1994-07-15,13.000000,13.187500,12.500000,12.687500,12.687500,1682400
1994-07-18,12.625000,12.937500,12.562500,12.750000,12.750000,995800
1994-07-19,12.750000,12.750000,12.375000,12.375000,12.375000,934400
1994-07-20,12.437500,12.437500,12.187500,12.312500,12.312500,1711400
1994-07-21,12.250000,13.000000,12.250000,12.937500,12.937500,2212600
1994-07-22,12.875000,13.062500,12.750000,12.937500,12.937500,968600
1994-07-25,12.937500,12.937500,12.625000,12.750000,12.750000,942800
1994-07-26,12.750000,12.812500,12.750000,12.812500,12.812500,604600
1994-07-27,12.812500,13.000000,12.750000,12.812500,12.812500,589200
1994-07-28,12.875000,13.062500,12.875000,12.875000,12.875000,551600
1994-07-29,12.937500,13.500000,12.875000,13.500000,13.500000,1697600
1994-08-01,13.437500,13.562500,13.312500,13.500000,13.500000,740400
1994-08-02,13.625000,13.687500,13.312500,13.437500,13.437500,804400
1994-08-03,13.375000,13.437500,13.312500,13.437500,13.437500,780000
1994-08-04,13.500000,13.500000,13.187500,13.187500,13.187500,777800
1994-08-05,13.125000,13.312500,13.000000,13.312500,13.312500,406200
1994-08-08,13.250000,13.625000,13.125000,13.562500,13.562500,979200
1994-08-09,13.687500,13.875000,13.687500,13.812500,13.812500,1280000
1994-08-10,13.750000,14.312500,13.750000,14.062500,14.062500,1444600
1994-08-11,13.875000,14.062500,13.875000,14.062500,14.062500,1212600
1994-08-12,14.125000,14.187500,14.062500,14.187500,14.187500,1706600
1994-08-15,14.187500,14.250000,14.062500,14.125000,14.125000,579800
1994-08-16,14.000000,14.125000,13.937500,14.000000,14.000000,987800
1994-08-17,14.062500,14.375000,14.062500,14.375000,14.375000,1059800
1994-08-18,14.375000,14.375000,14.187500,14.250000,14.250000,686800
1994-08-19,14.312500,14.500000,14.187500,14.375000,14.375000,972400
1994-08-22,14.250000,14.437500,14.187500,14.375000,14.375000,706400
1994-08-23,14.375000,14.687500,14.312500,14.500000,14.500000,1734200
1994-08-24,14.562500,14.687500,14.437500,14.562500,14.562500,1157200
1994-08-25,14.562500,14.812500,14.500000,14.562500,14.562500,1803400
1994-08-26,14.625000,14.812500,14.562500,14.687500,14.687500,1791600
1994-08-29,14.687500,14.937500,14.437500,14.500000,14.500000,1267400
1994-08-30,14.437500,14.750000,14.312500,14.750000,14.750000,1120000
1994-08-31,14.437500,14.750000,14.375000,14.500000,14.500000,1942200
1994-09-01,13.750000,13.875000,13.687500,13.750000,13.750000,4270000
1994-09-02,13.875000,14.125000,13.687500,14.062500,14.062500,1126000
1994-09-06,14.062500,14.187500,13.875000,13.937500,13.937500,631000
1994-09-07,13.875000,13.937500,13.687500,13.812500,13.812500,1662800
1994-09-08,13.750000,14.062500,13.750000,14.062500,14.062500,929000
1994-09-09,13.937500,14.000000,13.812500,13.937500,13.937500,602000
1994-09-12,13.875000,14.000000,13.687500,13.750000,13.750000,990200
1994-09-13,14.125000,14.250000,14.062500,14.187500,14.187500,954600
1994-09-14,14.312500,14.625000,14.250000,14.500000,14.500000,1612800
1994-09-15,14.500000,14.875000,14.500000,14.687500,14.687500,1151000
1994-09-16,14.750000,15.000000,14.250000,15.000000,15.000000,3040000
1994-09-19,15.062500,15.500000,15.000000,15.000000,15.000000,3378000
1994-09-20,14.937500,15.125000,14.812500,14.812500,14.812500,1649600
1994-09-21,14.812500,14.875000,14.250000,14.562500,14.562500,1751000
1994-09-22,14.562500,15.125000,14.562500,14.875000,14.875000,954000
1994-09-23,15.000000,15.187500,14.937500,15.000000,15.000000,1448400
1994-09-26,14.937500,14.937500,14.500000,14.750000,14.750000,825200
1994-09-27,14.750000,15.000000,14.625000,14.812500,14.812500,1094400
1994-09-28,15.125000,15.250000,14.937500,15.000000,15.000000,1567400
1994-09-29,15.000000,15.000000,14.625000,14.812500,14.812500,1272400
1994-09-30,14.937500,14.937500,14.812500,14.875000,14.875000,1361400
1994-10-03,15.125000,15.187500,13.187500,13.250000,13.250000,11556000
1994-10-04,13.375000,13.562500,12.500000,12.562500,12.562500,6457400
1994-10-05,12.500000,12.625000,12.187500,12.625000,12.625000,5441200
1994-10-06,12.625000,12.750000,12.250000,12.250000,12.250000,2175200
1994-10-07,12.312500,12.500000,12.062500,12.312500,12.312500,2582200
1994-10-10,12.500000,12.625000,12.312500,12.625000,12.625000,2241000
1994-10-11,12.125000,12.750000,12.062500,12.312500,12.312500,4537800
1994-10-12,12.437500,12.437500,11.312500,11.750000,11.750000,8575000
1994-10-13,11.812500,11.937500,11.562500,11.625000,11.625000,5624200
1994-10-14,11.375000,11.437500,11.125000,11.375000,11.375000,5075600
1994-10-17,11.437500,11.812500,11.312500,11.812500,11.812500,3765400
1994-10-18,11.875000,12.000000,11.687500,11.687500,11.687500,1394200
1994-10-19,11.687500,11.812500,11.500000,11.562500,11.562500,2482000
1994-10-20,11.625000,11.750000,11.375000,11.750000,11.750000,2063000
1994-10-21,11.750000,11.875000,11.375000,11.875000,11.875000,3003000
1994-10-24,12.187500,12.562500,12.125000,12.312500,12.312500,3431200
1994-10-25,12.187500,12.250000,12.000000,12.125000,12.125000,1612200
1994-10-26,12.187500,12.312500,12.000000,12.250000,12.250000,912800
1994-10-27,12.375000,12.937500,12.312500,12.937500,12.937500,3517600
1994-10-28,12.875000,13.375000,12.687500,13.187500,13.187500,4620600
1994-10-31,13.125000,13.375000,12.812500,13.187500,13.187500,2447400
1994-11-01,13.125000,13.125000,12.750000,12.875000,12.875000,1798000
1994-11-02,12.812500,13.312500,12.812500,13.187500,13.187500,2479200
1994-11-03,13.187500,13.312500,13.125000,13.187500,13.187500,814200
1994-11-04,13.375000,13.375000,13.000000,13.000000,13.000000,1899400
1994-11-07,13.000000,13.000000,12.750000,12.812500,12.812500,979800
1994-11-08,12.875000,13.000000,12.812500,12.875000,12.875000,608800
1994-11-09,13.000000,13.125000,12.875000,12.937500,12.937500,1149200
1994-11-10,12.625000,12.687500,12.187500,12.375000,12.375000,1257000
1994-11-11,12.375000,12.500000,12.062500,12.250000,12.250000,2178600
1994-11-14,12.187500,12.375000,12.187500,12.250000,12.250000,1532800
1994-11-15,12.250000,12.625000,12.250000,12.375000,12.375000,1641600
1994-11-16,12.250000,12.500000,12.250000,12.312500,12.312500,1046400
1994-11-17,12.250000,12.437500,12.062500,12.437500,12.437500,1724400
1994-11-18,12.375000,12.625000,12.312500,12.625000,12.625000,1693800
1994-11-21,12.750000,13.062500,12.687500,12.812500,12.812500,2440200
1994-11-22,12.812500,12.937500,12.437500,12.437500,12.437500,2240600
1994-11-23,12.500000,12.625000,12.125000,12.375000,12.375000,2478000
1994-11-25,12.500000,12.625000,12.500000,12.625000,12.625000,444800
1994-11-28,12.750000,12.812500,12.562500,12.687500,12.687500,1713600
1994-11-29,12.875000,12.937500,12.625000,12.687500,12.687500,1344600
1994-11-30,12.750000,12.875000,12.562500,12.625000,12.625000,1377600
1994-12-01,12.562500,12.875000,12.375000,12.437500,12.437500,1494600
1994-12-02,12.375000,12.562500,12.375000,12.500000,12.500000,493000
1994-12-05,12.500000,12.562500,12.375000,12.562500,12.562500,1212600
1994-12-06,12.500000,12.562500,12.250000,12.312500,12.312500,1078000
1994-12-07,12.187500,12.312500,12.000000,12.000000,12.000000,1158800
1994-12-08,12.125000,12.125000,11.750000,11.750000,11.750000,1638000
1994-12-09,11.812500,12.062500,11.562500,11.875000,11.875000,1246200
1994-12-12,11.812500,12.125000,11.625000,11.625000,11.625000,1988400
1994-12-13,11.625000,11.750000,11.312500,11.375000,11.375000,2582400
1994-12-14,11.437500,11.687500,11.187500,11.687500,11.687500,2051000
1994-12-15,11.937500,11.937500,11.750000,11.812500,11.812500,613400
1994-12-16,12.000000,12.000000,11.562500,11.562500,11.562500,1456800
1994-12-19,11.687500,11.687500,11.250000,11.250000,11.250000,2169200
1994-12-20,11.250000,11.500000,11.250000,11.437500,11.437500,2323400
1994-12-21,11.437500,11.625000,11.375000,11.437500,11.437500,2167800
1994-12-22,11.437500,11.500000,11.375000,11.437500,11.437500,917800
1994-12-23,11.500000,11.562500,11.375000,11.437500,11.437500,457200
1994-12-27,11.750000,12.000000,11.750000,12.000000,12.000000,2394600
1994-12-28,12.000000,12.250000,11.937500,12.062500,12.062500,1403600
1994-12-29,12.187500,12.437500,12.187500,12.375000,12.375000,2149600
1994-12-30,12.375000,12.500000,12.250000,12.437500,12.437500,1490200
1995-01-03,12.625000,12.750000,12.437500,12.500000,12.500000,1197200
1995-01-04,12.625000,12.875000,12.500000,12.812500,12.812500,2357200
1995-01-05,12.750000,12.875000,12.687500,12.750000,12.750000,1332400
1995-01-06,12.812500,13.937500,12.500000,13.937500,13.937500,9025600
1995-01-09,14.375000,14.562500,14.250000,14.437500,14.437500,5674800
1995-01-10,14.375000,14.687500,14.375000,14.562500,14.562500,3636200
1995-01-11,14.625000,14.625000,14.062500,14.312500,14.312500,2165800
1995-01-12,14.875000,16.000000,14.750000,15.875000,15.875000,11506400
1995-01-13,15.750000,15.875000,15.500000,15.750000,15.750000,3670800
1995-01-16,15.687500,16.062500,15.625000,15.937500,15.937500,2420000
1995-01-17,15.937500,16.125000,15.625000,15.750000,15.750000,3152400
1995-01-18,15.875000,16.125000,15.750000,16.062500,16.062500,4681200
1995-01-19,15.937500,16.062500,15.812500,16.000000,16.000000,3259400
1995-01-20,15.937500,16.000000,15.625000,15.687500,15.687500,2075600
1995-01-23,15.250000,15.437500,15.187500,15.375000,15.375000,2489200
1995-01-24,15.312500,15.625000,15.312500,15.625000,15.625000,1057600
1995-01-25,15.250000,15.375000,15.000000,15.250000,15.250000,3687000
1995-01-26,15.250000,15.375000,15.062500,15.062500,15.062500,2047000
1995-01-27,15.125000,15.250000,14.750000,15.125000,15.125000,1649200
1995-01-30,15.187500,15.187500,14.812500,14.875000,14.875000,1468000
1995-01-31,14.937500,14.937500,14.625000,14.687500,14.687500,1098600
1995-02-01,14.937500,15.187500,14.812500,15.125000,15.125000,1449400
1995-02-02,15.062500,15.500000,14.875000,15.437500,15.437500,2026400
1995-02-03,15.750000,16.000000,15.625000,15.687500,15.687500,4347400
1995-02-06,15.562500,15.875000,15.437500,15.812500,15.812500,3121200
1995-02-07,15.687500,15.687500,15.250000,15.250000,15.250000,1962000
1995-02-08,15.437500,15.562500,15.187500,15.312500,15.312500,2710200
1995-02-09,15.625000,15.750000,15.437500,15.625000,15.625000,3951400
1995-02-10,15.625000,16.062500,15.500000,15.750000,15.750000,3289800
1995-02-13,15.812500,15.812500,15.437500,15.500000,15.500000,954000
1995-02-14,15.625000,15.625000,15.375000,15.375000,15.375000,1591400
1995-02-15,15.437500,15.625000,15.312500,15.375000,15.375000,1571200
1995-02-16,15.375000,15.562500,15.187500,15.562500,15.562500,1967800
1995-02-17,15.500000,15.500000,15.250000,15.375000,15.375000,1216000
1995-02-21,15.312500,15.375000,14.812500,14.812500,14.812500,3050800
1995-02-22,14.937500,15.062500,14.812500,15.000000,15.000000,1678200
1995-02-23,15.125000,15.312500,14.750000,14.750000,14.750000,1373400
1995-02-24,14.812500,14.937500,14.500000,14.875000,14.875000,1403000
1995-02-27,14.812500,15.062500,14.687500,14.750000,14.750000,1517000
1995-02-28,14.687500,15.187500,14.687500,15.187500,15.187500,1384800
1995-03-01,15.187500,15.250000,14.937500,14.937500,14.937500,1541400
1995-03-02,15.000000,15.125000,14.687500,14.875000,14.875000,1151000
1995-03-03,14.812500,15.875000,14.812500,15.750000,15.750000,3166600
1995-03-06,15.687500,17.375000,15.562500,17.125000,17.125000,9912400
1995-03-07,17.125000,17.500000,16.375000,16.812500,16.812500,5642800
1995-03-08,16.875000,17.187500,16.500000,16.750000,16.750000,2762400
1995-03-09,17.000000,17.125000,16.625000,17.062500,17.062500,3176600
1995-03-10,17.062500,17.125000,16.812500,16.937500,16.937500,2108800
1995-03-13,16.937500,17.687500,16.875000,17.250000,17.250000,3047800
1995-03-14,17.437500,17.812500,17.250000,17.437500,17.437500,3481600
1995-03-15,17.375000,17.437500,17.187500,17.312500,17.312500,1097800
1995-03-16,17.375000,17.625000,17.312500,17.500000,17.500000,1493400
1995-03-17,17.562500,17.562500,17.125000,17.250000,17.250000,1319200
1995-03-20,17.187500,17.250000,17.125000,17.250000,17.250000,741600
1995-03-21,17.250000,17.312500,16.875000,17.000000,17.000000,1468000
1995-03-22,17.000000,17.000000,16.500000,16.625000,16.625000,1837600
1995-03-23,16.625000,17.625000,16.625000,17.500000,17.500000,3064200
1995-03-24,17.625000,17.937500,17.000000,17.187500,17.187500,4852600
1995-03-27,17.312500,17.437500,17.125000,17.437500,17.437500,2280200
1995-03-28,17.500000,17.687500,17.250000,17.375000,17.375000,1574000
1995-03-29,17.312500,17.500000,16.750000,17.187500,17.187500,2635000
1995-03-30,17.187500,17.187500,16.500000,17.125000,17.125000,2694600
1995-03-31,16.500000,17.125000,16.125000,16.937500,16.937500,3820000
1995-04-03,16.875000,17.062500,16.562500,17.062500,17.062500,1735600
1995-04-04,17.187500,17.562500,17.187500,17.500000,17.500000,3392000
1995-04-05,17.375000,17.375000,17.062500,17.375000,17.375000,3282400
1995-04-06,17.625000,17.687500,17.375000,17.687500,17.687500,2760000
1995-04-07,17.875000,18.437500,17.750000,18.437500,18.437500,5294800
1995-04-10,18.375000,18.375000,18.125000,18.375000,18.375000,2732200
1995-04-11,17.250000,17.312500,16.562500,16.750000,16.750000,9720400
1995-04-12,16.812500,17.375000,16.812500,17.250000,17.250000,4792200
1995-04-13,17.375000,17.500000,17.187500,17.437500,17.437500,2628800
1995-04-17,17.437500,17.437500,16.687500,16.812500,16.812500,3029000
1995-04-18,16.812500,17.000000,16.750000,16.937500,16.937500,1761600
1995-04-19,17.000000,17.000000,16.250000,16.375000,16.375000,1717400
1995-04-20,16.500000,16.875000,16.312500,16.750000,16.750000,1447600
1995-04-21,16.812500,17.312500,16.750000,17.000000,17.000000,1628800
1995-04-24,17.000000,17.625000,17.000000,17.437500,17.437500,2791000
1995-04-25,17.562500,17.875000,17.500000,17.562500,17.562500,2902200
1995-04-26,17.500000,18.250000,17.312500,18.125000,18.125000,2813400
1995-04-27,18.187500,18.375000,18.125000,18.250000,18.250000,3908800
1995-04-28,18.250000,18.250000,17.687500,18.000000,18.000000,2539400
1995-05-01,17.875000,17.875000,17.562500,17.625000,17.625000,1205800
1995-05-02,17.625000,17.625000,17.187500,17.375000,17.375000,1480600
1995-05-03,17.312500,17.625000,17.000000,17.375000,17.375000,2792600
1995-05-04,17.375000,17.937500,17.125000,17.375000,17.375000,3452000
1995-05-05,17.437500,17.562500,17.125000,17.312500,17.312500,1525200
1995-05-08,17.375000,18.000000,17.312500,17.687500,17.687500,2539800
1995-05-09,18.000000,18.312500,17.750000,17.937500,17.937500,5067600
1995-05-10,18.250000,18.562500,17.937500,18.562500,18.562500,4883400
1995-05-11,18.500000,18.812500,18.250000,18.500000,18.500000,3348400
1995-05-12,17.750000,18.062500,17.312500,17.812500,17.812500,5175000
1995-05-15,17.812500,18.000000,17.687500,17.875000,17.875000,1528000
1995-05-16,18.000000,18.000000,17.437500,17.812500,17.812500,3082200
1995-05-17,17.812500,18.000000,17.437500,17.562500,17.562500,3276400
1995-05-18,17.562500,17.937500,17.312500,17.375000,17.375000,3022600
1995-05-19,17.250000,17.500000,17.187500,17.437500,17.437500,1851200
1995-05-22,17.437500,17.687500,17.312500,17.312500,17.312500,1791400
1995-05-23,17.437500,17.750000,17.312500,17.562500,17.562500,1914800
1995-05-24,17.812500,18.000000,17.312500,17.437500,17.437500,2780200
1995-05-25,17.375000,17.562500,16.750000,17.062500,17.062500,3183200
1995-05-26,16.937500,17.125000,16.625000,17.000000,17.000000,1764000
1995-05-30,17.062500,17.125000,16.250000,16.437500,16.437500,2306800
1995-05-31,16.312500,16.562500,16.062500,16.500000,16.500000,1578800
1995-06-01,16.312500,17.000000,16.312500,16.937500,16.937500,1648800
1995-06-02,16.812500,17.187500,16.625000,17.062500,17.062500,1311200
1995-06-05,17.375000,17.625000,17.250000,17.312500,17.312500,2361000
1995-06-06,17.375000,17.375000,16.875000,17.000000,17.000000,1761400
1995-06-07,16.937500,17.125000,16.812500,16.875000,16.875000,1761800
1995-06-08,17.000000,17.187500,16.937500,17.187500,17.187500,1158200
1995-06-09,17.187500,17.375000,17.000000,17.187500,17.187500,3282000
1995-06-12,17.312500,17.375000,17.062500,17.250000,17.250000,2629200
1995-06-13,17.437500,17.750000,17.375000,17.625000,17.625000,3267000
1995-06-14,17.562500,17.875000,17.375000,17.875000,17.875000,2343600
1995-06-15,18.000000,18.125000,17.687500,17.687500,17.687500,2863000
1995-06-16,17.375000,17.625000,17.312500,17.375000,17.375000,2982800
1995-06-19,17.437500,18.500000,17.375000,18.500000,18.500000,5367800
1995-06-20,18.687500,18.812500,18.000000,18.250000,18.250000,3690600
1995-06-21,18.437500,18.625000,17.562500,17.687500,17.687500,6438000
1995-06-22,17.937500,18.500000,17.875000,18.312500,18.312500,5360600
1995-06-23,18.437500,19.625000,18.187500,19.437500,19.437500,4859000
1995-06-26,19.125000,19.437500,18.312500,18.437500,18.437500,6261800
1995-06-27,18.500000,18.875000,18.062500,18.125000,18.125000,3988600
1995-06-28,18.125000,18.562500,17.750000,18.312500,18.312500,3538600
1995-06-29,18.375000,18.625000,18.062500,18.250000,18.250000,2737400
1995-06-30,18.312500,18.437500,18.062500,18.250000,18.250000,2772600
1995-07-03,18.187500,18.187500,18.000000,18.125000,18.125000,1105600
1995-07-05,18.125000,18.125000,17.125000,17.687500,17.687500,5754800
1995-07-06,17.687500,17.750000,17.125000,17.687500,17.687500,8040400
1995-07-07,17.750000,18.125000,17.375000,17.750000,17.750000,5755800
1995-07-10,17.812500,18.250000,17.000000,17.062500,17.062500,6891200
1995-07-11,16.875000,17.375000,16.500000,17.187500,17.187500,11086000
1995-07-12,17.500000,17.937500,17.375000,17.875000,17.875000,6315800
1995-07-13,17.562500,17.687500,17.312500,17.437500,17.437500,5745600
1995-07-14,17.062500,17.437500,17.000000,17.437500,17.437500,4867600
1995-07-17,17.562500,17.687500,17.125000,17.187500,17.187500,3377600
1995-07-18,17.125000,17.125000,16.687500,16.875000,16.875000,4557800
1995-07-19,16.437500,16.562500,15.187500,16.312500,16.312500,7417000
1995-07-20,16.250000,16.437500,16.000000,16.312500,16.312500,3156600
1995-07-21,16.187500,16.437500,16.062500,16.125000,16.125000,2335800
1995-07-24,16.125000,16.750000,16.125000,16.750000,16.750000,2183400
1995-07-25,17.000000,17.062500,16.750000,16.812500,16.812500,2504600
1995-07-26,16.937500,17.000000,16.437500,16.562500,16.562500,3175600
1995-07-27,16.562500,16.937500,16.437500,16.750000,16.750000,1785000
1995-07-28,16.750000,16.875000,16.562500,16.625000,16.625000,1211400
1995-07-31,16.687500,16.687500,16.312500,16.312500,16.312500,1005400
1995-08-01,16.312500,16.312500,15.812500,15.812500,15.812500,2261400
1995-08-02,16.062500,16.187500,15.500000,15.500000,15.500000,2257400
1995-08-03,15.375000,16.125000,15.250000,15.875000,15.875000,3300600
1995-08-04,15.687500,16.000000,15.687500,16.000000,16.000000,1362400
1995-08-07,16.062500,16.250000,16.000000,16.125000,16.125000,1420200
1995-08-08,16.187500,16.250000,16.062500,16.125000,16.125000,1106000
1995-08-09,16.437500,16.562500,16.250000,16.500000,16.500000,1976200
1995-08-10,16.562500,16.750000,16.375000,16.500000,16.500000,2468800
1995-08-11,16.750000,16.875000,16.500000,16.750000,16.750000,1522200
1995-08-14,16.812500,17.312500,16.750000,17.250000,17.250000,1912000
1995-08-15,17.437500,17.437500,17.062500,17.250000,17.250000,2583200
1995-08-16,17.437500,17.937500,17.312500,17.687500,17.687500,5735400
1995-08-17,17.625000,17.937500,17.187500,17.750000,17.750000,2848200
1995-08-18,17.937500,18.000000,17.562500,17.562500,17.562500,1769000
1995-08-21,17.812500,18.000000,17.062500,17.187500,17.187500,3683000
1995-08-22,17.250000,17.312500,16.812500,16.875000,16.875000,3952600
1995-08-23,16.687500,16.937500,16.562500,16.750000,16.750000,2565600
1995-08-24,16.875000,17.000000,16.687500,16.750000,16.750000,2302600
1995-08-25,16.750000,16.750000,16.437500,16.437500,16.437500,2591400
1995-08-28,16.500000,16.500000,16.062500,16.125000,16.125000,2433000
1995-08-29,16.125000,16.562500,15.687500,16.500000,16.500000,5632600
1995-08-30,16.750000,16.812500,16.500000,16.687500,16.687500,2466600
1995-08-31,16.750000,17.125000,16.687500,16.875000,16.875000,2018800
1995-09-01,16.875000,17.062500,16.812500,16.875000,16.875000,1327200
1995-09-05,17.000000,17.437500,16.937500,17.312500,17.312500,1668800
1995-09-06,17.375000,17.625000,17.375000,17.562500,17.562500,2800600
1995-09-07,17.812500,17.937500,17.437500,17.562500,17.562500,2517400
1995-09-08,17.562500,17.812500,17.000000,17.125000,17.125000,3922200
1995-09-11,17.187500,17.312500,16.875000,17.062500,17.062500,2800400
1995-09-12,17.187500,17.312500,16.875000,17.312500,17.312500,3267800
1995-09-13,17.375000,17.625000,17.125000,17.500000,17.500000,3806200
1995-09-14,17.437500,17.562500,17.000000,17.250000,17.250000,3311200
1995-09-15,17.250000,17.250000,16.875000,17.000000,17.000000,3234400
1995-09-18,17.000000,17.187500,16.625000,17.187500,17.187500,3364600
1995-09-19,17.000000,17.187500,16.937500,17.062500,17.062500,2217200
1995-09-20,17.125000,17.187500,17.062500,17.187500,17.187500,1856400
1995-09-21,17.000000,17.062500,16.437500,16.562500,16.562500,4935000
1995-09-22,16.500000,16.562500,16.312500,16.562500,16.562500,2144800
1995-09-25,16.375000,16.437500,15.500000,15.562500,15.562500,5565600
1995-09-26,15.000000,15.562500,14.750000,14.875000,14.875000,8248000
1995-09-27,14.500000,14.687500,14.000000,14.562500,14.562500,5049600
1995-09-28,14.437500,15.062500,14.437500,15.000000,15.000000,2876800
1995-09-29,15.062500,15.187500,14.562500,14.562500,14.562500,3475000
1995-10-02,14.437500,14.625000,14.312500,14.312500,14.312500,2406200
1995-10-03,14.375000,14.625000,14.187500,14.437500,14.437500,3757800
1995-10-04,14.250000,14.312500,13.687500,13.750000,13.750000,2438800
1995-10-05,13.500000,13.875000,13.312500,13.625000,13.625000,2921800
1995-10-06,13.687500,14.000000,13.562500,13.687500,13.687500,1998000
1995-10-09,13.625000,13.625000,13.062500,13.125000,13.125000,2386200
1995-10-10,12.625000,13.250000,12.312500,12.500000,12.500000,4203600
1995-10-11,12.437500,13.812500,12.437500,13.437500,13.437500,4290000
1995-10-12,13.625000,14.000000,13.562500,13.875000,13.875000,2713600
1995-10-13,14.125000,14.250000,13.687500,13.812500,13.812500,2244800
1995-10-16,13.625000,13.750000,13.500000,13.500000,13.500000,1128400
1995-10-17,13.500000,14.000000,13.250000,13.937500,13.937500,2478600
1995-10-18,14.125000,14.187500,13.687500,13.812500,13.812500,3090800
1995-10-19,13.687500,13.687500,13.375000,13.437500,13.437500,1846000
1995-10-20,13.500000,13.500000,13.062500,13.062500,13.062500,2077200
1995-10-23,13.125000,14.250000,13.125000,13.750000,13.750000,8146000
1995-10-24,13.875000,14.000000,13.062500,13.125000,13.125000,3469200
1995-10-25,13.000000,13.000000,12.562500,12.750000,12.750000,3783400
1995-10-26,12.562500,12.625000,11.937500,12.500000,12.500000,4243000
1995-10-27,12.500000,12.500000,11.875000,12.250000,12.250000,3305800
1995-10-30,12.125000,12.312500,11.812500,12.250000,12.250000,3087000
1995-10-31,12.250000,12.250000,11.375000,11.750000,11.750000,1611800
1995-11-01,11.625000,11.687500,11.375000,11.375000,11.375000,3745800
1995-11-02,11.500000,11.937500,11.250000,11.625000,11.625000,3829800
1995-11-03,11.562500,11.562500,11.375000,11.437500,11.437500,2546600
1995-11-06,11.437500,11.437500,11.250000,11.250000,11.250000,2312800
1995-11-07,11.125000,11.375000,10.750000,11.250000,11.250000,4277600
1995-11-08,11.312500,11.437500,10.375000,10.500000,10.500000,5382000
1995-11-09,10.875000,11.250000,10.750000,11.187500,11.187500,3899000
1995-11-10,11.062500,11.187500,10.812500,10.875000,10.875000,1868000
1995-11-13,10.812500,10.937500,10.562500,10.562500,10.562500,1840600
1995-11-14,10.562500,10.750000,10.375000,10.500000,10.500000,1647600
1995-11-15,10.562500,10.875000,10.562500,10.812500,10.812500,1783800
1995-11-16,10.687500,11.062500,10.687500,10.875000,10.875000,2109600
1995-11-17,10.812500,10.875000,10.500000,10.750000,10.750000,1925200
1995-11-20,10.750000,11.000000,10.625000,10.687500,10.687500,1496400
1995-11-21,10.625000,10.625000,10.062500,10.250000,10.250000,6011400
1995-11-22,10.375000,10.375000,10.000000,10.187500,10.187500,3050400
1995-11-24,10.187500,10.500000,10.125000,10.375000,10.375000,829800
1995-11-27,10.562500,10.687500,10.250000,10.375000,10.375000,3148600
1995-11-28,10.250000,10.562500,10.125000,10.312500,10.312500,3634600
1995-11-29,10.562500,10.750000,10.375000,10.562500,10.562500,3622000
1995-11-30,10.500000,10.562500,10.062500,10.250000,10.250000,4340400
1995-12-01,10.250000,10.250000,9.687500,9.750000,9.750000,4665000
1995-12-04,9.875000,10.250000,9.812500,10.187500,10.187500,5920400
1995-12-05,10.062500,10.312500,9.875000,10.062500,10.062500,5634000
1995-12-06,10.000000,10.125000,9.750000,10.000000,10.000000,3889200
1995-12-07,10.000000,10.125000,9.812500,9.875000,9.875000,2594000
1995-12-08,9.875000,9.937500,9.625000,9.937500,9.937500,2637800
1995-12-11,9.937500,9.937500,9.625000,9.687500,9.687500,2511400
1995-12-12,9.500000,9.562500,9.187500,9.312500,9.312500,2419800
1995-12-13,9.250000,9.312500,9.062500,9.062500,9.062500,3188400
1995-12-14,9.187500,9.375000,9.125000,9.312500,9.312500,2538600
1995-12-15,9.312500,9.312500,9.000000,9.125000,9.125000,3259400
1995-12-18,8.750000,8.750000,8.250000,8.562500,8.562500,3798600
1995-12-19,8.562500,8.750000,8.562500,8.750000,8.750000,2984200
1995-12-20,8.750000,8.875000,8.437500,8.437500,8.437500,2323200
1995-12-21,8.500000,8.750000,8.500000,8.625000,8.625000,2127400
1995-12-22,8.562500,8.812500,8.562500,8.687500,8.687500,1921000
1995-12-26,8.625000,8.750000,8.562500,8.625000,8.625000,1629000
1995-12-27,8.687500,8.687500,8.437500,8.500000,8.500000,1743600
1995-12-28,8.375000,8.500000,8.250000,8.312500,8.312500,2513200
1995-12-29,8.312500,8.312500,8.062500,8.250000,8.250000,4038600
1996-01-02,8.250000,8.625000,8.187500,8.625000,8.625000,2033400
1996-01-03,8.625000,8.687500,8.437500,8.562500,8.562500,1669600
1996-01-04,8.562500,8.562500,8.062500,8.375000,8.375000,2741800
1996-01-05,8.250000,10.000000,8.250000,9.062500,9.062500,5448800
1996-01-08,9.000000,9.125000,8.625000,8.687500,8.687500,1527600
1996-01-09,8.750000,8.750000,8.187500,8.250000,8.250000,2199800
1996-01-10,8.250000,8.812500,8.125000,8.812500,8.812500,4235600
1996-01-11,9.140625,9.312500,8.812500,8.937500,8.937500,5096000
1996-01-12,8.937500,9.000000,8.750000,9.000000,9.000000,2708400
1996-01-15,8.937500,9.000000,8.750000,8.750000,8.750000,1916800
1996-01-16,8.937500,9.875000,8.937500,9.500000,9.500000,6295200
1996-01-17,9.437500,9.687500,9.250000,9.375000,9.375000,3953200
1996-01-18,9.500000,9.562500,9.312500,9.437500,9.437500,1662400
1996-01-19,9.187500,9.375000,9.125000,9.312500,9.312500,2052800
1996-01-22,9.437500,9.875000,9.437500,9.625000,9.625000,3079600
1996-01-23,9.687500,9.687500,9.437500,9.687500,9.687500,1623200
1996-01-24,9.875000,10.437500,9.875000,10.375000,10.375000,4144200
1996-01-25,10.437500,10.437500,10.187500,10.250000,10.250000,4347000
1996-01-26,10.187500,10.312500,9.937500,10.062500,10.062500,2647400
1996-01-29,10.125000,10.125000,9.937500,10.000000,10.000000,1075400
1996-01-30,10.000000,10.125000,9.937500,10.000000,10.000000,1160600
1996-01-31,9.875000,10.062500,9.812500,9.875000,9.875000,2086000
1996-02-01,9.687500,10.250000,9.687500,10.250000,10.250000,3264800
1996-02-02,10.250000,10.312500,9.937500,10.062500,10.062500,1148400
1996-02-05,10.125000,10.312500,10.000000,10.312500,10.312500,2314600
1996-02-06,10.375000,10.625000,10.187500,10.437500,10.437500,4126000
1996-02-07,10.437500,10.500000,10.125000,10.312500,10.312500,1823200
1996-02-08,10.312500,10.312500,10.000000,10.062500,10.062500,1882200
1996-02-09,10.187500,10.562500,10.125000,10.562500,10.562500,2618800
1996-02-12,10.437500,10.562500,10.375000,10.500000,10.500000,1832400
1996-02-13,10.000000,10.375000,9.937500,10.250000,10.250000,3181200
1996-02-14,10.125000,10.375000,10.062500,10.125000,10.125000,1522400
1996-02-15,10.125000,10.187500,10.000000,10.000000,10.000000,1509200
1996-02-16,10.062500,10.187500,9.937500,10.000000,10.000000,1577200
1996-02-20,9.937500,10.125000,9.812500,9.937500,9.937500,1576400
1996-02-21,9.875000,10.125000,9.875000,9.937500,9.937500,1124600
1996-02-22,10.000000,10.375000,9.937500,10.312500,10.312500,2432400
1996-02-23,10.437500,10.500000,10.125000,10.250000,10.250000,1881000
1996-02-26,10.125000,10.187500,9.875000,9.875000,9.875000,1314400
1996-02-27,9.937500,9.937500,9.812500,9.875000,9.875000,1491600
1996-02-28,10.000000,10.062500,9.500000,9.500000,9.500000,1790200
1996-02-29,9.687500,9.875000,9.625000,9.687500,9.687500,1687200
1996-03-01,9.687500,9.750000,9.375000,9.562500,9.562500,2611400
1996-03-04,9.562500,9.625000,9.312500,9.375000,9.375000,1347400
1996-03-05,9.375000,9.437500,9.250000,9.375000,9.375000,906000
1996-03-06,9.312500,9.312500,8.875000,8.937500,8.937500,2344600
1996-03-07,8.750000,8.812500,8.437500,8.625000,8.625000,2249400
1996-03-08,8.500000,8.937500,8.375000,8.750000,8.750000,1652800
1996-03-11,8.812500,9.000000,8.750000,8.812500,8.812500,1108000
1996-03-12,8.750000,8.812500,8.562500,8.625000,8.625000,1199000
1996-03-13,9.000000,9.000000,8.625000,8.625000,8.625000,2384400
1996-03-14,8.687500,8.812500,8.625000,8.625000,8.625000,938800
1996-03-15,8.625000,8.937500,8.625000,8.875000,8.875000,2098400
1996-03-18,9.000000,9.062500,8.875000,9.062500,9.062500,2319800
1996-03-19,9.125000,9.187500,8.937500,9.062500,9.062500,1459200
1996-03-20,8.875000,8.875000,8.625000,8.687500,8.687500,1594000
1996-03-21,8.687500,9.125000,8.500000,8.625000,8.625000,1301800
1996-03-22,8.625000,8.687500,8.437500,8.437500,8.437500,1477400
1996-03-25,8.500000,8.625000,8.375000,8.437500,8.437500,1284200
1996-03-26,8.500000,8.812500,8.437500,8.625000,8.625000,1823200
1996-03-27,8.812500,9.125000,8.687500,8.875000,8.875000,2481000
1996-03-28,8.937500,9.062500,8.687500,8.750000,8.750000,1067000
1996-03-29,8.750000,8.812500,8.562500,8.687500,8.687500,1037800
1996-04-01,8.750000,8.875000,8.687500,8.812500,8.812500,915000
1996-04-02,8.562500,8.812500,8.500000,8.750000,8.750000,2538000
1996-04-03,8.687500,8.937500,8.625000,8.750000,8.750000,1164200
1996-04-04,8.750000,8.875000,8.625000,8.625000,8.625000,1130800
1996-04-08,8.500000,9.062500,8.500000,8.937500,8.937500,1815600
1996-04-09,9.062500,9.062500,8.750000,8.812500,8.812500,1344600
1996-04-10,8.625000,9.062500,8.625000,8.750000,8.750000,3076800
1996-04-11,8.812500,8.812500,8.562500,8.625000,8.625000,1817000
1996-04-12,8.625000,8.750000,8.500000,8.562500,8.562500,842800
1996-04-15,8.625000,8.750000,8.562500,8.625000,8.625000,737200
1996-04-16,8.687500,8.750000,8.437500,8.562500,8.562500,2888000
1996-04-17,8.500000,8.562500,8.312500,8.437500,8.437500,5243200
1996-04-18,8.500000,8.750000,8.437500,8.625000,8.625000,1531000
1996-04-19,8.625000,8.812500,8.562500,8.687500,8.687500,1167600
1996-04-22,8.812500,8.812500,8.562500,8.687500,8.687500,1127400
1996-04-23,8.687500,8.750000,8.562500,8.687500,8.687500,1722800
1996-04-24,8.812500,9.250000,8.812500,9.187500,9.187500,4210000
1996-04-25,9.250000,9.500000,9.125000,9.375000,9.375000,3212400
1996-04-26,9.437500,9.437500,9.250000,9.250000,9.250000,1375600
1996-04-29,9.250000,9.312500,9.000000,9.062500,9.062500,1009400
1996-04-30,9.000000,9.375000,9.000000,9.312500,9.312500,2050200
1996-05-01,9.312500,9.750000,9.312500,9.562500,9.562500,3634000
1996-05-02,9.562500,9.875000,9.562500,9.687500,9.687500,2893600
1996-05-03,9.750000,9.937500,9.687500,9.750000,9.750000,2960600
1996-05-06,9.875000,9.875000,9.625000,9.687500,9.687500,2991000
1996-05-07,9.625000,9.875000,9.500000,9.500000,9.500000,1454200
1996-05-08,9.375000,9.562500,9.187500,9.500000,9.500000,1404200
1996-05-09,9.375000,9.437500,9.250000,9.375000,9.375000,1487000
1996-05-10,9.250000,9.375000,9.125000,9.125000,9.125000,1541600
1996-05-13,9.187500,9.437500,9.125000,9.375000,9.375000,1669000
1996-05-14,9.375000,9.375000,9.187500,9.375000,9.375000,1232800
1996-05-15,9.250000,9.375000,9.125000,9.187500,9.187500,1358400
1996-05-16,9.062500,9.375000,9.062500,9.312500,9.312500,1898800
1996-05-17,9.250000,9.687500,9.250000,9.687500,9.687500,2255600
1996-05-20,9.375000,9.500000,9.187500,9.187500,9.187500,3505800
1996-05-21,9.187500,9.250000,8.812500,8.812500,8.812500,2464000
1996-05-22,8.750000,8.812500,8.562500,8.812500,8.812500,2367600
1996-05-23,8.875000,8.875000,8.562500,8.750000,8.750000,1992000
1996-05-24,8.687500,8.750000,8.625000,8.687500,8.687500,1289600
1996-05-28,8.750000,8.937500,8.687500,8.875000,8.875000,1051200
1996-05-29,8.937500,9.000000,8.687500,8.812500,8.812500,1548400
1996-05-30,8.812500,8.875000,8.687500,8.875000,8.875000,1620600
1996-05-31,8.875000,8.937500,8.687500,8.812500,8.812500,1293400
1996-06-03,8.750000,8.812500,8.687500,8.750000,8.750000,739000
1996-06-04,8.687500,8.812500,8.625000,8.750000,8.750000,1306600
1996-06-05,8.750000,8.812500,8.625000,8.750000,8.750000,1222200
1996-06-06,8.812500,8.812500,8.562500,8.562500,8.562500,1042400
1996-06-07,8.500000,8.750000,8.500000,8.687500,8.687500,1371800
1996-06-10,8.687500,8.687500,8.375000,8.437500,8.437500,1301600
1996-06-11,8.375000,8.625000,8.312500,8.375000,8.375000,1303400
1996-06-12,8.562500,8.625000,8.437500,8.437500,8.437500,1050200
1996-06-13,8.437500,8.500000,8.312500,8.375000,8.375000,948000
1996-06-14,8.312500,8.375000,8.000000,8.125000,8.125000,3015800
1996-06-17,8.062500,8.125000,7.937500,8.062500,8.062500,1807000
1996-06-18,8.000000,8.062500,7.562500,7.625000,7.625000,2258600
1996-06-19,7.750000,7.875000,7.687500,7.812500,7.812500,1862000
1996-06-20,7.812500,8.000000,7.750000,7.875000,7.875000,1230400
1996-06-21,7.687500,7.687500,6.500000,7.125000,7.125000,9127200
1996-06-24,7.062500,7.250000,7.062500,7.062500,7.062500,1892800
1996-06-25,7.125000,7.250000,6.875000,6.937500,6.937500,1652600
1996-06-26,6.875000,6.875000,6.500000,6.625000,6.625000,2556800
1996-06-27,6.625000,6.750000,6.437500,6.625000,6.625000,2978200
1996-06-28,6.687500,6.812500,6.625000,6.812500,6.812500,1859600
1996-07-01,6.875000,7.062500,6.812500,7.000000,7.000000,1234000
1996-07-02,6.937500,7.187500,6.687500,6.812500,6.812500,2023000
1996-07-03,6.812500,6.875000,6.687500,6.875000,6.875000,1726200
1996-07-05,6.750000,6.843750,6.687500,6.812500,6.812500,679600
1996-07-08,6.812500,6.875000,6.500000,6.562500,6.562500,1363000
1996-07-09,6.625000,6.687500,6.437500,6.562500,6.562500,1733000
1996-07-10,6.562500,6.562500,6.375000,6.500000,6.500000,1754800
1996-07-11,6.375000,6.375000,6.062500,6.125000,6.125000,2625000
1996-07-12,6.312500,6.312500,5.937500,6.062500,6.062500,2591000
1996-07-15,6.062500,6.062500,5.875000,5.937500,5.937500,1430400
1996-07-16,5.875000,6.000000,5.437500,5.875000,5.875000,2867800
1996-07-17,5.937500,6.062500,5.812500,5.937500,5.937500,2703600
1996-07-18,5.937500,5.937500,5.625000,5.625000,5.625000,4025600
1996-07-19,5.625000,5.687500,5.437500,5.562500,5.562500,2373200
1996-07-22,5.562500,5.562500,5.375000,5.437500,5.437500,1573200
1996-07-23,5.500000,5.562500,5.250000,5.375000,5.375000,1732200
1996-07-24,5.250000,5.375000,5.125000,5.312500,5.312500,2192400
1996-07-25,5.250000,5.375000,5.187500,5.250000,5.250000,1706800
1996-07-26,5.375000,6.187500,5.312500,6.187500,6.187500,2611800
1996-07-29,6.250000,6.312500,6.062500,6.062500,6.062500,2064600
1996-07-30,6.125000,6.187500,5.875000,6.000000,6.000000,1157000
1996-07-31,6.000000,6.187500,5.937500,6.062500,6.062500,934400
1996-08-01,6.000000,6.187500,5.937500,6.187500,6.187500,1333000
1996-08-02,6.187500,6.312500,6.125000,6.250000,6.250000,1291000
1996-08-05,6.250000,6.250000,6.125000,6.250000,6.250000,1022800
1996-08-06,6.187500,6.500000,6.062500,6.500000,6.500000,1648400
1996-08-07,6.625000,7.125000,6.625000,7.062500,7.062500,3378000
1996-08-08,7.062500,7.062500,6.875000,6.937500,6.937500,1978200
1996-08-09,6.750000,7.062500,6.687500,6.937500,6.937500,2590800
1996-08-12,6.937500,6.937500,6.812500,6.875000,6.875000,793000
1996-08-13,6.875000,6.937500,6.562500,6.625000,6.625000,868000
1996-08-14,6.625000,6.812500,6.562500,6.750000,6.750000,878600
1996-08-15,6.750000,6.750000,6.500000,6.687500,6.687500,1010600
1996-08-16,6.625000,6.687500,6.500000,6.562500,6.562500,1151000
1996-08-19,6.562500,6.562500,6.437500,6.562500,6.562500,734000
1996-08-20,6.500000,6.500000,6.375000,6.437500,6.437500,725600
1996-08-21,6.375000,6.500000,6.312500,6.500000,6.500000,867000
1996-08-22,6.437500,6.687500,6.375000,6.562500,6.562500,1195200
1996-08-23,6.500000,6.500000,6.312500,6.312500,6.312500,876800
1996-08-26,6.312500,6.375000,6.125000,6.312500,6.312500,991600
1996-08-27,6.312500,6.375000,6.125000,6.187500,6.187500,724800
1996-08-28,6.250000,6.250000,6.062500,6.125000,6.125000,713600
1996-08-29,6.187500,6.375000,6.187500,6.375000,6.375000,977800
1996-08-30,6.437500,6.500000,6.250000,6.375000,6.375000,850600
1996-09-03,6.375000,6.375000,6.250000,6.250000,6.250000,689000
1996-09-04,6.250000,6.375000,6.250000,6.312500,6.312500,356800
1996-09-05,6.250000,6.250000,6.062500,6.125000,6.125000,1027400
1996-09-06,6.125000,6.187500,6.062500,6.187500,6.187500,480400
1996-09-09,6.312500,6.500000,6.250000,6.437500,6.437500,1391400
1996-09-10,6.437500,6.500000,6.312500,6.437500,6.437500,1069400
1996-09-11,6.375000,6.625000,6.312500,6.500000,6.500000,1168200
1996-09-12,6.562500,6.562500,6.437500,6.500000,6.500000,875400
1996-09-13,6.562500,6.625000,6.500000,6.500000,6.500000,959600
1996-09-16,6.625000,6.812500,6.562500,6.687500,6.687500,2433200
1996-09-17,6.875000,7.062500,6.562500,7.062500,7.062500,3338400
1996-09-18,6.937500,7.062500,6.812500,7.000000,7.000000,1520600
1996-09-19,6.937500,7.312500,6.875000,7.125000,7.125000,2047400
1996-09-20,7.000000,7.312500,6.937500,7.187500,7.187500,1940200
1996-09-23,7.125000,7.125000,7.000000,7.062500,7.062500,987200
1996-09-24,7.125000,7.500000,7.125000,7.500000,7.500000,3065800
1996-09-25,7.687500,8.125000,7.562500,8.000000,8.000000,4225200
1996-09-26,7.875000,8.125000,7.562500,7.625000,7.625000,5329400
1996-09-27,7.437500,7.625000,7.250000,7.375000,7.375000,1552000
1996-09-30,7.437500,7.562500,7.375000,7.375000,7.375000,663400
1996-10-01,7.312500,7.375000,7.062500,7.187500,7.187500,849000
1996-10-02,7.062500,7.437500,7.062500,7.250000,7.250000,1478200
1996-10-03,7.312500,7.312500,7.125000,7.125000,7.125000,576600
1996-10-04,7.187500,7.250000,7.062500,7.250000,7.250000,684000
1996-10-07,7.312500,7.875000,7.250000,7.875000,7.875000,912200
1996-10-08,8.250000,8.500000,7.937500,8.062500,8.062500,5294200
1996-10-09,8.062500,8.250000,7.750000,7.875000,7.875000,2612000
1996-10-10,7.937500,7.937500,7.812500,7.937500,7.937500,1207800
1996-10-11,7.937500,8.125000,7.937500,8.062500,8.062500,2193000
1996-10-14,8.125000,8.812500,8.125000,8.812500,8.812500,4314600
1996-10-15,8.937500,9.000000,8.625000,8.937500,8.937500,4766400
1996-10-16,8.875000,8.875000,8.625000,8.812500,8.812500,2462200
1996-10-17,8.875000,8.937500,8.750000,8.750000,8.750000,2074200
1996-10-18,8.687500,8.750000,8.500000,8.687500,8.687500,1367000
1996-10-21,8.687500,8.937500,8.625000,8.812500,8.812500,2286800
1996-10-22,8.812500,8.937500,8.500000,8.687500,8.687500,2042400
1996-10-23,8.625000,8.812500,8.562500,8.812500,8.812500,1621600
1996-10-24,8.812500,8.812500,8.625000,8.625000,8.625000,750000
1996-10-25,8.625000,8.812500,8.500000,8.750000,8.750000,2111000
1996-10-28,8.750000,9.187500,8.750000,8.937500,8.937500,2626200
1996-10-29,9.000000,9.062500,8.812500,8.937500,8.937500,2624600
1996-10-30,8.875000,8.937500,8.812500,8.875000,8.875000,1434800
1996-10-31,8.812500,8.875000,8.625000,8.875000,8.875000,1525200
1996-11-01,8.875000,8.937500,8.812500,8.875000,8.875000,1112000
1996-11-04,8.875000,9.437500,8.875000,9.437500,9.437500,2702800
1996-11-05,9.437500,9.687500,9.250000,9.500000,9.500000,2323000
1996-11-06,9.625000,9.875000,9.625000,9.875000,9.875000,3626000
1996-11-07,9.812500,10.375000,9.812500,10.187500,10.187500,4372200
1996-11-08,10.250000,10.375000,10.062500,10.125000,10.125000,2297600
1996-11-11,10.062500,10.312500,10.000000,10.250000,10.250000,1499800
1996-11-12,10.437500,10.437500,9.937500,10.000000,10.000000,2657400
1996-11-13,10.000000,10.937500,9.812500,10.812500,10.812500,6665000
1996-11-14,11.000000,12.937500,10.937500,12.375000,12.375000,21352600
1996-11-15,12.625000,12.750000,12.125000,12.562500,12.562500,9549000
1996-11-18,12.500000,12.750000,12.312500,12.437500,12.437500,4066600
1996-11-19,12.500000,12.750000,12.500000,12.625000,12.625000,3573800
1996-11-20,12.625000,12.687500,12.437500,12.437500,12.437500,2449400
1996-11-21,12.500000,12.687500,11.625000,12.187500,12.187500,4487200
1996-11-22,12.250000,12.437500,12.062500,12.375000,12.375000,2704800
1996-11-25,12.437500,12.625000,12.312500,12.312500,12.312500,2940600
1996-11-26,12.437500,12.437500,12.062500,12.375000,12.375000,2246800
1996-11-27,12.250000,12.375000,12.125000,12.187500,12.187500,1511200
1996-11-29,12.250000,12.250000,12.062500,12.125000,12.125000,517600
1996-12-02,12.062500,12.750000,11.875000,12.687500,12.687500,4497800
1996-12-03,12.750000,12.812500,12.062500,12.062500,12.062500,3025600
1996-12-04,12.000000,12.375000,11.812500,12.125000,12.125000,2356200
1996-12-05,12.000000,12.125000,11.312500,11.687500,11.687500,5415600
1996-12-06,11.562500,13.250000,11.500000,12.875000,12.875000,11509800
1996-12-09,13.000000,13.375000,12.937500,13.312500,13.312500,3440200
1996-12-10,13.562500,13.687500,13.062500,13.062500,13.062500,4722600
1996-12-11,12.625000,13.437500,12.562500,13.437500,13.437500,4170600
1996-12-12,14.000000,14.187500,13.500000,13.562500,13.562500,5627200
1996-12-13,13.562500,14.062500,13.375000,14.000000,14.000000,3502200
1996-12-16,13.937500,13.937500,13.250000,13.312500,13.312500,2507200
1996-12-17,13.187500,13.187500,12.562500,12.750000,12.750000,3914200
1996-12-18,12.750000,13.625000,12.687500,13.500000,13.500000,3908000
1996-12-19,13.437500,13.562500,13.250000,13.312500,13.312500,2380800
1996-12-20,13.437500,13.437500,12.875000,13.000000,13.000000,2432000
1996-12-23,13.062500,13.062500,12.812500,12.937500,12.937500,1229600
1996-12-24,12.875000,13.062500,12.875000,13.062500,13.062500,500400
1996-12-26,13.125000,13.437500,13.125000,13.187500,13.187500,1053400
1996-12-27,13.250000,13.250000,12.937500,13.062500,13.062500,672400
1996-12-30,13.000000,13.062500,12.812500,12.875000,12.875000,1363200
1996-12-31,12.750000,12.937500,12.687500,12.875000,12.875000,1221200
1997-01-02,12.937500,13.562500,12.437500,13.562500,13.562500,3406400
1997-01-03,13.625000,14.125000,13.562500,14.000000,14.000000,4087200
1997-01-06,14.000000,14.312500,13.562500,14.250000,14.250000,3239600
1997-01-07,14.187500,15.000000,14.062500,14.937500,14.937500,5278600
1997-01-08,15.062500,15.062500,14.375000,14.437500,14.437500,4190000
1997-01-09,14.375000,14.375000,13.625000,13.750000,13.750000,6088200
1997-01-10,13.375000,14.000000,13.375000,13.875000,13.875000,5518000
1997-01-13,14.812500,15.437500,14.500000,14.500000,14.500000,11178600
1997-01-14,15.375000,16.625000,15.375000,16.250000,16.250000,17118000
1997-01-15,16.812500,17.312500,16.687500,16.812500,16.812500,12613800
1997-01-16,16.937500,17.125000,16.750000,16.875000,16.875000,4495000
1997-01-17,16.937500,17.500000,16.937500,17.500000,17.500000,4298800
1997-01-20,17.312500,17.312500,16.812500,17.187500,17.187500,2858200
1997-01-21,16.875000,17.437500,16.812500,17.125000,17.125000,2895600
1997-01-22,17.000000,17.125000,16.812500,16.875000,16.875000,2362200
1997-01-23,16.875000,17.062500,16.250000,16.250000,16.250000,4043200
1997-01-24,15.937500,16.437500,15.812500,15.875000,15.875000,4328200
1997-01-27,16.000000,16.125000,15.375000,15.375000,15.375000,2382200
1997-01-28,15.875000,16.187500,15.625000,15.812500,15.812500,2300800
1997-01-29,15.937500,16.500000,15.812500,16.437500,16.437500,2262000
1997-01-30,16.875000,17.625000,16.812500,17.562500,17.562500,7756600
1997-01-31,17.437500,18.062500,17.250000,17.562500,17.562500,6308200
1997-02-03,17.562500,17.812500,16.937500,16.937500,16.937500,2634400
1997-02-04,16.875000,16.937500,16.375000,16.937500,16.937500,2478600
1997-02-05,16.937500,17.250000,15.875000,16.375000,16.375000,2809000
1997-02-06,16.500000,16.875000,16.375000,16.812500,16.812500,2694000
1997-02-07,17.125000,17.437500,17.062500,17.250000,17.250000,2712200
1997-02-10,17.312500,17.375000,16.437500,16.500000,16.500000,1191800
1997-02-11,16.625000,16.812500,15.687500,16.000000,16.000000,3763800
1997-02-12,16.000000,17.250000,15.875000,17.125000,17.125000,5965200
1997-02-13,17.187500,17.500000,17.062500,17.062500,17.062500,3512200
1997-02-14,17.125000,17.250000,16.875000,16.937500,16.937500,2178800
1997-02-18,16.937500,17.312500,16.750000,17.250000,17.250000,1388400
1997-02-19,17.500000,18.125000,17.437500,17.750000,17.750000,5866400
1997-02-20,17.750000,18.375000,17.687500,18.187500,18.187500,4769200
1997-02-21,18.187500,18.187500,17.375000,17.375000,17.375000,3837000
1997-02-24,17.500000,18.250000,17.437500,18.187500,18.187500,2994400
1997-02-25,18.125000,18.437500,17.875000,18.312500,18.312500,2580200
1997-02-26,18.375000,18.437500,17.812500,18.062500,18.062500,2384200
1997-02-27,18.062500,18.437500,17.687500,17.687500,17.687500,2638800
1997-02-28,17.625000,18.250000,17.187500,18.000000,18.000000,4007800
1997-03-03,17.750000,18.312500,17.687500,17.937500,17.937500,1778600
1997-03-04,18.125000,19.375000,17.937500,19.250000,19.250000,6585800
1997-03-05,19.250000,19.500000,18.625000,19.125000,19.125000,3712800
1997-03-06,19.125000,19.312500,18.812500,18.875000,18.875000,2628600
1997-03-07,18.937500,20.000000,18.812500,19.750000,19.750000,5990400
1997-03-10,19.750000,20.187500,19.437500,20.000000,20.000000,4189400
1997-03-11,20.187500,21.187500,20.000000,20.812500,20.812500,6925400
1997-03-12,22.000000,23.875000,21.812500,22.937500,22.937500,18512200
1997-03-13,23.250000,24.250000,23.250000,23.687500,23.687500,12095400
1997-03-14,23.875000,24.187500,21.500000,22.250000,22.250000,13015600
1997-03-17,21.750000,22.875000,21.687500,22.625000,22.625000,7929200
1997-03-18,22.750000,22.812500,20.625000,20.937500,20.937500,5478600
1997-03-19,20.937500,20.937500,18.562500,19.750000,19.750000,15518200
1997-03-20,19.937500,20.687500,19.375000,20.062500,20.062500,8375600
1997-03-21,20.062500,20.437500,19.375000,19.562500,19.562500,3607400
1997-03-24,19.500000,19.500000,17.812500,18.812500,18.812500,10937400
1997-03-25,18.875000,20.562500,18.875000,20.375000,20.375000,7534200
1997-03-26,20.375000,21.562500,20.187500,21.125000,21.125000,6452200
1997-03-27,21.625000,21.812500,20.375000,20.500000,20.500000,6006200
1997-03-31,20.687500,21.250000,20.000000,20.750000,20.750000,7109800
1997-04-01,20.625000,20.750000,19.062500,19.812500,19.812500,8014000
1997-04-02,20.375000,20.625000,19.500000,19.750000,19.750000,11784000
1997-04-03,19.500000,19.500000,18.250000,19.000000,19.000000,7828800
1997-04-04,19.000000,19.937500,18.750000,19.812500,19.812500,7040000
1997-04-07,20.250000,21.750000,20.250000,21.500000,21.500000,7570400
1997-04-08,22.000000,22.500000,21.187500,21.687500,21.687500,12431600
1997-04-09,21.687500,21.750000,20.562500,20.875000,20.875000,6079600
1997-04-10,20.750000,20.750000,19.750000,19.875000,19.875000,4709200
1997-04-11,19.125000,19.500000,18.500000,19.125000,19.125000,7296800
1997-04-14,19.250000,19.375000,18.562500,19.125000,19.125000,5571000
1997-04-15,19.750000,19.812500,18.687500,18.750000,18.750000,3770000
1997-04-16,18.687500,19.250000,18.500000,19.125000,19.125000,3672000
1997-04-17,19.625000,19.687500,18.937500,19.312500,19.312500,4502200
1997-04-18,19.500000,19.500000,18.375000,18.375000,18.375000,3647000
1997-04-21,18.375000,18.437500,17.500000,17.750000,17.750000,4446800
1997-04-22,18.000000,19.000000,17.500000,19.000000,19.000000,5561600
1997-04-23,18.750000,19.625000,18.687500,18.750000,18.750000,4750200
1997-04-24,19.375000,20.750000,18.812500,20.750000,20.750000,6882200
1997-04-25,20.250000,20.875000,19.687500,20.312500,20.312500,6968200
1997-04-28,20.312500,20.812500,20.062500,20.625000,20.625000,4039000
1997-04-29,21.000000,21.375000,20.937500,21.312500,21.312500,4004400
1997-04-30,21.000000,21.500000,21.000000,21.250000,21.250000,3766600
1997-05-01,21.312500,21.937500,21.250000,21.750000,21.750000,4140200
1997-05-02,21.937500,22.125000,21.562500,22.000000,22.000000,3088800
1997-05-05,22.125000,22.312500,21.687500,22.250000,22.250000,3968600
1997-05-06,22.250000,22.375000,21.250000,21.437500,21.437500,3293800
1997-05-07,21.312500,22.250000,21.250000,21.812500,21.812500,4577200
1997-05-08,21.500000,22.437500,21.312500,22.375000,22.375000,6749000
1997-05-09,22.500000,22.875000,22.125000,22.500000,22.500000,5757200
1997-05-12,22.500000,22.562500,21.437500,21.625000,21.625000,3848000
1997-05-13,21.687500,22.062500,21.312500,21.937500,21.937500,2882200
1997-05-14,22.125000,22.187500,21.375000,21.562500,21.562500,2954200
1997-05-15,21.687500,22.125000,21.562500,22.000000,22.000000,2867400
1997-05-16,21.750000,21.937500,21.250000,21.312500,21.312500,2542800
1997-05-19,21.250000,21.250000,19.750000,20.000000,20.000000,6590000
1997-05-20,20.125000,21.187500,20.062500,21.125000,21.125000,6267400
1997-05-21,21.375000,21.437500,20.187500,20.562500,20.562500,5098400
1997-05-22,20.500000,20.812500,20.312500,20.500000,20.500000,2121000
1997-05-23,20.625000,20.937500,20.062500,20.437500,20.437500,1778000
1997-05-27,20.500000,21.375000,20.437500,21.062500,21.062500,3380000
1997-05-28,21.062500,21.812500,20.937500,21.125000,21.125000,3595600
1997-05-29,20.750000,20.750000,19.812500,19.937500,19.937500,4821400
1997-05-30,19.437500,20.125000,18.625000,20.000000,20.000000,8811000
1997-06-02,20.812500,20.812500,19.500000,19.875000,19.875000,3754600
1997-06-03,19.750000,19.812500,19.187500,19.375000,19.375000,3963200
1997-06-04,19.500000,20.000000,19.250000,19.375000,19.375000,4702200
1997-06-05,19.500000,19.687500,18.250000,18.750000,18.750000,7472800
1997-06-06,18.750000,19.500000,18.312500,19.312500,19.312500,6892400
1997-06-09,19.437500,20.687500,19.125000,20.312500,20.312500,7199400
1997-06-10,20.312500,20.375000,19.562500,19.562500,19.562500,4200800
1997-06-11,19.437500,20.062500,19.187500,19.687500,19.687500,4652200
1997-06-12,19.125000,19.375000,18.812500,19.000000,19.000000,8050800
1997-06-13,18.937500,19.250000,18.312500,18.437500,18.437500,8244000
1997-06-16,18.625000,19.250000,18.625000,18.875000,18.875000,4071400
1997-06-17,19.187500,19.750000,19.125000,19.562500,19.562500,3994600
1997-06-18,19.375000,19.750000,19.000000,19.312500,19.312500,4038000
1997-06-19,19.375000,19.375000,18.812500,18.937500,18.937500,4802200
1997-06-20,18.750000,18.812500,18.437500,18.468750,18.468750,4169400
1997-06-23,18.437500,18.812500,18.312500,18.500000,18.500000,3105800
1997-06-24,18.625000,18.750000,18.500000,18.750000,18.750000,2201800
1997-06-25,18.812500,19.125000,18.750000,19.062500,19.062500,4602800
1997-06-26,18.750000,18.875000,17.937500,18.156250,18.156250,5506800
1997-06-27,18.312500,18.312500,17.781250,17.875000,17.875000,3464200
1997-06-30,17.843750,18.218750,17.000000,17.937500,17.937500,5949200
1997-07-01,17.750000,17.750000,17.281250,17.375000,17.375000,4489200
1997-07-02,17.750000,17.750000,17.437500,17.531250,17.531250,4557000
1997-07-03,18.000000,18.468750,17.750000,17.968750,17.968750,1776400
1997-07-07,18.812500,19.187500,18.562500,19.000000,19.000000,5829800
1997-07-08,19.250000,19.718750,18.281250,18.875000,18.875000,7719000
1997-07-09,18.875000,20.000000,18.687500,19.500000,19.500000,13074800
1997-07-10,19.437500,19.500000,18.843750,19.218750,19.218750,3652600
1997-07-11,19.281250,19.312500,18.812500,18.968750,18.968750,2324400
1997-07-14,18.875000,19.468750,18.843750,19.281250,19.281250,3689200
1997-07-15,19.375000,19.500000,19.250000,19.343750,19.343750,2696400
1997-07-16,19.687500,20.437500,19.625000,20.000000,20.000000,6103200
1997-07-17,20.000000,20.000000,19.562500,19.656250,19.656250,2273000
1997-07-18,19.500000,19.625000,18.500000,18.656250,18.656250,3379200
1997-07-21,18.625000,18.687500,17.875000,18.062500,18.062500,4115400
1997-07-22,18.093750,18.625000,18.062500,18.593750,18.593750,2318800
1997-07-23,18.843750,19.000000,18.093750,18.156250,18.156250,2772400
1997-07-24,18.156250,18.218750,17.718750,17.875000,17.875000,3621000
1997-07-25,17.875000,17.937500,17.531250,17.562500,17.562500,2276400
1997-07-28,17.593750,18.093750,17.468750,17.750000,17.750000,2922800
1997-07-29,17.718750,17.875000,17.125000,17.250000,17.250000,3374400
1997-07-30,17.187500,17.625000,16.906250,16.906250,16.906250,4466400
1997-07-31,16.968750,17.812500,16.593750,17.562500,17.562500,6008400
1997-08-01,17.625000,18.500000,17.562500,18.187500,18.187500,7968000
1997-08-04,18.750000,18.875000,18.343750,18.531250,18.531250,4501600
1997-08-05,18.750000,19.343750,18.625000,19.187500,19.187500,4905000
1997-08-06,19.250000,19.625000,18.875000,19.093750,19.093750,4086600
1997-08-07,19.250000,19.375000,18.437500,18.437500,18.437500,3598800
1997-08-08,18.250000,18.468750,17.968750,18.031250,18.031250,2860600
1997-08-11,18.062500,18.218750,17.593750,17.812500,17.812500,2108600
1997-08-12,17.968750,18.375000,17.843750,17.875000,17.875000,1797000
1997-08-13,18.156250,19.125000,17.687500,19.000000,19.000000,5443400
1997-08-14,19.250000,19.625000,18.750000,19.000000,19.000000,5281600
1997-08-15,18.968750,18.968750,18.656250,18.750000,18.750000,1999400
1997-08-18,18.531250,21.375000,18.375000,21.250000,21.250000,8634600
1997-08-19,20.968750,21.125000,20.312500,20.687500,20.687500,10580600
1997-08-20,20.500000,20.750000,20.250000,20.562500,20.562500,4032400
1997-08-21,20.625000,21.218750,20.468750,20.968750,20.968750,6856800
1997-08-22,20.437500,21.062500,19.812500,20.906250,20.906250,5427200
1997-08-25,21.000000,21.187500,20.406250,20.531250,20.531250,3384200
1997-08-26,20.500000,20.500000,19.593750,19.750000,19.750000,2213000
1997-08-27,19.875000,20.000000,19.343750,19.562500,19.562500,2113200
1997-08-28,19.437500,19.750000,19.125000,19.250000,19.250000,1900400
1997-08-29,18.937500,19.000000,18.562500,18.812500,18.812500,3035000
1997-09-02,18.906250,19.500000,18.906250,19.437500,19.437500,2105000
1997-09-03,19.718750,20.000000,18.000000,19.437500,19.437500,2382600
1997-09-04,18.062500,18.187500,17.562500,17.625000,17.625000,13555200
1997-09-05,17.750000,17.875000,17.281250,17.656250,17.656250,8004000
1997-09-08,17.718750,17.875000,16.906250,17.000000,17.000000,5205600
1997-09-09,17.000000,17.218750,16.875000,16.875000,16.875000,4605800
1997-09-10,16.906250,17.062500,16.312500,16.375000,16.375000,4863800
1997-09-11,16.406250,17.375000,16.312500,17.062500,17.062500,6133800
1997-09-12,17.500000,18.000000,17.437500,17.750000,17.750000,10132400
1997-09-15,17.750000,17.937500,16.937500,17.000000,17.000000,3645800
1997-09-16,17.125000,17.218750,16.500000,17.031250,17.031250,3830400
1997-09-17,17.343750,17.343750,16.406250,16.531250,16.531250,7476800
1997-09-18,16.562500,16.593750,15.750000,16.093750,16.093750,8195200
1997-09-19,16.000000,16.343750,15.625000,16.250000,16.250000,4519200
1997-09-22,16.750000,16.812500,16.312500,16.593750,16.593750,4114800
1997-09-23,16.500000,16.656250,16.000000,16.250000,16.250000,3589800
1997-09-24,16.187500,16.250000,15.375000,15.625000,15.625000,5949000
1997-09-25,16.000000,16.687500,15.843750,16.312500,16.312500,8776600
1997-09-26,16.468750,16.625000,16.031250,16.187500,16.187500,3952200
1997-09-29,16.250000,16.687500,16.250000,16.375000,16.375000,2431400
1997-09-30,16.218750,16.656250,16.000000,16.281250,16.281250,4521800
1997-10-01,14.750000,14.875000,13.375000,13.500000,13.500000,24972400
1997-10-02,13.875000,14.500000,13.718750,14.406250,14.406250,10023800
1997-10-03,14.500000,15.562500,14.312500,14.906250,14.906250,9889200
1997-10-06,15.093750,15.093750,14.031250,14.031250,14.031250,5090800
1997-10-07,14.250000,15.250000,14.125000,15.000000,15.000000,6663600
1997-10-08,14.375000,15.437500,14.312500,15.312500,15.312500,9376200
1997-10-09,15.125000,15.750000,14.937500,15.593750,15.593750,3824800
1997-10-10,15.625000,15.812500,15.281250,15.406250,15.406250,2832600
1997-10-13,15.437500,15.562500,15.125000,15.343750,15.343750,2099600
1997-10-14,15.375000,15.437500,14.656250,14.906250,14.906250,3328000
1997-10-15,14.718750,14.937500,14.593750,14.750000,14.750000,2475200
1997-10-16,14.843750,14.968750,14.156250,14.375000,14.375000,3505800
1997-10-17,14.375000,14.750000,13.750000,14.062500,14.062500,4091600
1997-10-20,14.031250,14.031250,13.593750,14.031250,14.031250,4196800
1997-10-21,14.187500,14.875000,14.125000,14.718750,14.718750,4834000
1997-10-22,14.718750,14.750000,14.031250,14.187500,14.187500,1975800
1997-10-23,14.000000,14.437500,13.500000,13.750000,13.750000,5065800
1997-10-24,13.875000,13.906250,12.625000,13.093750,13.093750,6277600
1997-10-27,12.750000,12.875000,10.406250,10.500000,10.500000,6555400
1997-10-28,9.812500,12.500000,9.812500,12.500000,12.500000,10581400
1997-10-29,12.718750,12.718750,11.937500,12.062500,12.062500,4987000
1997-10-30,11.718750,11.812500,11.031250,11.093750,11.093750,4438600
1997-10-31,11.750000,11.875000,10.812500,11.500000,11.500000,3686200
1997-11-03,11.906250,12.281250,11.625000,12.031250,12.031250,2974200
1997-11-04,12.093750,12.281250,11.812500,11.968750,11.968750,1793600
1997-11-05,12.000000,12.250000,11.531250,12.062500,12.062500,3157000
1997-11-06,12.000000,12.031250,10.750000,10.937500,10.937500,6149200
1997-11-07,10.500000,11.468750,10.125000,11.281250,11.281250,6466800
1997-11-10,11.312500,11.312500,10.468750,10.625000,10.625000,3274400
1997-11-11,10.656250,11.000000,10.562500,10.812500,10.812500,3430600
1997-11-12,10.687500,10.812500,9.968750,9.968750,9.968750,2930800
1997-11-13,10.062500,10.562500,9.281250,10.562500,10.562500,7347000
1997-11-14,10.687500,10.687500,9.875000,10.218750,10.218750,3926200
1997-11-17,10.656250,11.031250,10.531250,11.000000,11.000000,3328000
1997-11-18,10.968750,11.125000,10.750000,10.968750,10.968750,2842400
1997-11-19,10.843750,11.062500,10.375000,10.468750,10.468750,2740200
1997-11-20,10.500000,11.468750,10.500000,11.406250,11.406250,4687600
1997-11-21,11.468750,11.593750,11.031250,11.312500,11.312500,2725200
1997-11-24,11.312500,11.312500,10.968750,11.125000,11.125000,2605200
1997-11-25,11.125000,11.312500,11.031250,11.062500,11.062500,1849400
1997-11-26,10.937500,11.250000,10.625000,10.781250,10.781250,3232000
1997-11-28,10.656250,10.968750,10.625000,10.906250,10.906250,880600
1997-12-01,11.000000,11.312500,10.906250,11.281250,11.281250,2264400
1997-12-02,11.281250,11.312500,10.562500,10.687500,10.687500,2357200
1997-12-03,10.625000,11.000000,10.281250,10.750000,10.750000,2279200
1997-12-04,10.906250,10.937500,10.281250,10.468750,10.468750,1852400
1997-12-05,10.375000,10.968750,10.312500,10.562500,10.562500,3156000
1997-12-08,10.562500,11.062500,10.187500,10.937500,10.937500,2961600
1997-12-09,10.937500,10.937500,10.250000,10.406250,10.406250,2188600
1997-12-10,10.281250,10.281250,9.781250,9.937500,9.937500,2973400
1997-12-11,9.750000,9.750000,9.250000,9.343750,9.343750,3523000
1997-12-12,9.531250,9.593750,8.937500,9.093750,9.093750,3267600
1997-12-15,9.125000,9.250000,8.750000,9.218750,9.218750,3863600
1997-12-16,9.218750,9.312500,9.125000,9.156250,9.156250,2854400
1997-12-17,9.281250,9.468750,9.218750,9.468750,9.468750,3226600
1997-12-18,9.468750,9.468750,9.093750,9.125000,9.125000,2802400
1997-12-19,9.125000,9.437500,8.906250,9.406250,9.406250,4693600
1997-12-22,9.468750,9.656250,9.187500,9.281250,9.281250,2711400
1997-12-23,9.250000,9.343750,8.968750,8.968750,8.968750,2040800
1997-12-24,9.093750,9.125000,8.843750,8.875000,8.875000,1060200
1997-12-26,8.781250,8.906250,8.750000,8.781250,8.781250,1072800
1997-12-29,8.843750,8.968750,8.562500,8.687500,8.687500,2806200
1997-12-30,8.687500,8.781250,8.562500,8.562500,8.562500,3097000
1997-12-31,8.687500,9.093750,8.625000,8.875000,8.875000,6449200
1998-01-02,9.125000,9.656250,9.093750,9.656250,9.656250,2512400
1998-01-05,9.687500,9.750000,9.437500,9.656250,9.656250,5016000
1998-01-06,10.062500,10.437500,9.843750,9.968750,9.968750,9235400
1998-01-07,9.781250,9.812500,9.375000,9.500000,9.500000,4503800
1998-01-08,9.531250,9.843750,9.375000,9.468750,9.468750,3452400
1998-01-09,9.531250,9.562500,8.812500,9.125000,9.125000,3219400
1998-01-12,8.750000,9.125000,8.656250,8.875000,8.875000,2610600
1998-01-13,9.000000,10.437500,8.968750,10.437500,10.437500,4973400
1998-01-14,9.593750,9.625000,9.125000,9.218750,9.218750,5866600
1998-01-15,9.250000,9.343750,9.031250,9.031250,9.031250,3387400
1998-01-16,9.125000,9.187500,8.750000,8.906250,8.906250,3041000
1998-01-20,8.906250,9.281250,8.875000,9.281250,9.281250,2212000
1998-01-21,9.250000,9.312500,9.062500,9.281250,9.281250,2090800
1998-01-22,9.187500,9.375000,9.031250,9.187500,9.187500,2435200
1998-01-23,9.312500,9.312500,9.031250,9.062500,9.062500,1321000
1998-01-26,9.187500,9.468750,9.187500,9.468750,9.468750,2760000
1998-01-27,9.437500,9.750000,9.312500,9.375000,9.375000,2224600
1998-01-28,9.406250,9.843750,9.406250,9.593750,9.593750,2698800
1998-01-29,9.500000,10.031250,9.343750,9.875000,9.875000,5921000
1998-01-30,10.000000,10.093750,9.812500,10.093750,10.093750,3252200
1998-02-02,10.156250,10.250000,9.812500,10.031250,10.031250,5814200
1998-02-03,10.062500,10.343750,9.812500,10.000000,10.000000,5969000
1998-02-04,9.968750,10.156250,9.812500,10.000000,10.000000,4109000
1998-02-05,10.000000,10.000000,9.468750,9.531250,9.531250,4945400
1998-02-06,9.437500,9.500000,8.968750,9.250000,9.250000,4873200
1998-02-09,9.250000,9.718750,9.250000,9.562500,9.562500,3178600
1998-02-10,9.625000,9.843750,9.531250,9.687500,9.687500,3343400
1998-02-11,9.781250,9.843750,9.468750,9.562500,9.562500,2505400
1998-02-12,9.531250,9.593750,9.312500,9.500000,9.500000,2163600
1998-02-13,9.500000,9.562500,9.406250,9.562500,9.562500,1460400
1998-02-17,9.625000,9.656250,9.406250,9.468750,9.468750,1931000
1998-02-18,9.437500,9.593750,9.437500,9.562500,9.562500,1580400
1998-02-19,9.656250,9.906250,9.562500,9.750000,9.750000,3591000
1998-02-20,9.812500,9.968750,9.718750,9.875000,9.875000,3421600
1998-02-23,9.968750,10.406250,9.906250,10.375000,10.375000,9154600
1998-02-24,10.468750,10.812500,10.281250,10.343750,10.343750,9780800
1998-02-25,10.625000,10.875000,10.531250,10.875000,10.875000,5526000
1998-02-26,10.875000,12.562500,10.781250,12.562500,12.562500,16799800
1998-02-27,12.687500,12.687500,11.500000,11.750000,11.750000,14213200
1998-03-02,11.750000,11.937500,11.062500,11.125000,11.125000,4850600
1998-03-03,10.875000,11.406250,10.500000,11.406250,11.406250,4583800
1998-03-04,10.968750,11.218750,10.250000,10.250000,10.250000,6159800
1998-03-05,10.562500,10.656250,10.375000,10.500000,10.500000,4751800
1998-03-06,10.531250,11.031250,10.531250,10.906250,10.906250,5197800
1998-03-09,10.781250,10.781250,10.281250,10.281250,10.281250,2700600
1998-03-10,10.500000,10.875000,10.312500,10.875000,10.875000,2406200
1998-03-11,10.875000,11.156250,10.656250,10.687500,10.687500,3657200
1998-03-12,10.750000,11.250000,10.687500,11.085938,11.085938,4685000
1998-03-13,11.062500,11.156250,10.843750,10.968750,10.968750,1917800
1998-03-16,11.000000,11.625000,10.937500,11.500000,11.500000,5651600
1998-03-17,11.500000,11.500000,10.906250,11.031250,11.031250,3379800
1998-03-18,11.062500,11.218750,11.031250,11.156250,11.156250,2206800
1998-03-19,11.187500,11.968750,11.156250,11.968750,11.968750,6961800
1998-03-20,11.968750,12.000000,11.156250,11.187500,11.187500,5315400
1998-03-23,11.187500,11.531250,10.968750,11.406250,11.406250,2272800
1998-03-24,11.406250,11.875000,11.375000,11.531250,11.531250,2919000
1998-03-25,11.562500,11.687500,11.281250,11.468750,11.468750,3431200
1998-03-26,11.468750,11.812500,11.375000,11.687500,11.687500,2783000
1998-03-27,11.500000,12.406250,11.500000,12.343750,12.343750,7113200
1998-03-30,12.500000,13.312500,12.500000,13.281250,13.281250,17118800
1998-03-31,13.750000,14.812500,13.500000,14.531250,14.531250,20423000
1998-04-01,14.625000,15.125000,14.031250,14.968750,14.968750,15246600
1998-04-02,14.968750,15.250000,14.562500,14.843750,14.843750,10321400
1998-04-03,14.656250,14.750000,14.250000,14.281250,14.281250,4924800
1998-04-06,14.250000,15.312500,14.250000,15.218750,15.218750,11542800
1998-04-07,15.125000,15.500000,14.000000,15.250000,15.250000,7863200
1998-04-08,14.875000,14.875000,13.500000,13.656250,13.656250,11244600
1998-04-09,13.812500,13.843750,13.187500,13.312500,13.312500,5589000
1998-04-13,13.125000,13.156250,12.625000,12.656250,12.656250,6662600
1998-04-14,12.562500,13.281250,12.562500,13.125000,13.125000,4510800
1998-04-15,13.312500,13.562500,13.125000,13.125000,13.125000,3328200
1998-04-16,13.093750,13.125000,12.406250,12.875000,12.875000,2387600
1998-04-17,12.750000,13.875000,12.593750,13.875000,13.875000,3457600
1998-04-20,13.625000,13.937500,13.312500,13.937500,13.937500,4635400
1998-04-21,14.218750,14.406250,13.781250,13.875000,13.875000,6050600
1998-04-22,13.812500,14.562500,13.750000,14.281250,14.281250,5466000
1998-04-23,14.250000,15.062500,13.937500,14.656250,14.656250,7249600
1998-04-24,14.718750,15.000000,14.187500,14.562500,14.562500,3808200
1998-04-27,14.187500,14.375000,13.812500,14.093750,14.093750,3043000
1998-04-28,14.031250,14.437500,13.500000,13.718750,13.718750,2522400
1998-04-29,13.843750,14.062500,13.656250,14.000000,14.000000,2744000
1998-04-30,14.093750,14.343750,13.781250,13.875000,13.875000,2514400
1998-05-01,13.812500,13.875000,13.375000,13.781250,13.781250,2829800
1998-05-04,13.781250,13.968750,13.000000,13.312500,13.312500,4647600
1998-05-05,12.875000,13.218750,12.812500,12.875000,12.875000,5416600
1998-05-06,12.875000,13.187500,12.593750,12.718750,12.718750,9851400
1998-05-07,12.750000,12.875000,12.593750,12.687500,12.687500,4695600
1998-05-08,12.593750,12.968750,12.593750,12.968750,12.968750,4705800
1998-05-11,13.250000,13.375000,12.687500,12.687500,12.687500,6973800
1998-05-12,12.718750,13.000000,12.468750,13.000000,13.000000,5071000
1998-05-13,13.156250,13.187500,12.843750,13.000000,13.000000,2347400
1998-05-14,12.812500,13.093750,12.562500,12.562500,12.562500,3010200
1998-05-15,12.375000,12.375000,11.125000,11.125000,11.125000,9174000
1998-05-18,11.156250,11.500000,10.812500,11.093750,11.093750,4908000
1998-05-19,11.375000,11.468750,11.062500,11.187500,11.187500,3632200
1998-05-20,11.343750,11.375000,10.250000,10.312500,10.312500,7869400
1998-05-21,10.375000,10.468750,9.968750,10.093750,10.093750,7137400
1998-05-22,10.093750,10.218750,9.968750,10.031250,10.031250,3341400
1998-05-26,10.125000,10.312500,9.875000,10.000000,10.000000,3504600
1998-05-27,9.781250,10.000000,9.531250,9.968750,9.968750,4931800
1998-05-28,10.062500,10.406250,9.906250,10.062500,10.062500,6879600
1998-05-29,10.125000,10.312500,9.750000,9.781250,9.781250,4871400
1998-06-01,9.906250,10.125000,9.531250,9.625000,9.625000,3039800
1998-06-02,9.750000,9.875000,9.156250,9.375000,9.375000,6368400
1998-06-03,9.500000,9.625000,8.937500,9.000000,9.000000,5702400
1998-06-04,9.125000,9.218750,8.968750,9.187500,9.187500,4891000
1998-06-05,9.156250,9.468750,9.062500,9.156250,9.156250,3555000
1998-06-08,9.156250,9.250000,8.968750,9.062500,9.062500,4876200
1998-06-09,9.093750,9.375000,8.812500,9.312500,9.312500,4795600
1998-06-10,9.125000,9.125000,8.750000,8.812500,8.812500,4363400
1998-06-11,8.906250,8.906250,8.625000,8.812500,8.812500,2762400
1998-06-12,8.812500,8.843750,8.187500,8.437500,8.437500,5704800
1998-06-15,8.500000,8.812500,8.437500,8.500000,8.500000,3159800
1998-06-16,8.625000,8.937500,8.531250,8.906250,8.906250,3412400
1998-06-17,9.062500,9.312500,8.781250,8.812500,8.812500,3291200
1998-06-18,8.843750,9.062500,8.656250,9.000000,9.000000,2025000
1998-06-19,9.125000,9.156250,8.687500,8.750000,8.750000,1387000
1998-06-22,8.750000,9.187500,8.531250,9.125000,9.125000,2746200
1998-06-23,9.125000,9.281250,8.875000,8.937500,8.937500,2986800
1998-06-24,9.000000,9.312500,8.750000,9.125000,9.125000,3244600
1998-06-25,9.187500,9.375000,8.906250,9.000000,9.000000,3966000
1998-06-26,8.968750,9.062500,8.750000,8.875000,8.875000,3924400
1998-06-29,8.875000,8.968750,8.656250,8.687500,8.687500,2873000
1998-06-30,8.656250,8.843750,8.468750,8.531250,8.531250,4108800
1998-07-01,8.656250,8.687500,8.187500,8.375000,8.375000,4661800
1998-07-02,8.375000,8.468750,8.093750,8.375000,8.375000,3658000
1998-07-06,8.375000,8.375000,8.187500,8.250000,8.250000,2197000
1998-07-07,8.187500,9.031250,8.093750,9.000000,9.000000,5500600
1998-07-08,9.125000,9.500000,8.937500,9.062500,9.062500,9980000
1998-07-09,8.062500,8.250000,7.656250,7.937500,7.937500,14758400
1998-07-10,7.906250,7.968750,7.687500,7.843750,7.843750,4665000
1998-07-13,7.843750,7.875000,7.593750,7.718750,7.718750,2709800
1998-07-14,7.781250,8.187500,7.781250,8.187500,8.187500,5922200
1998-07-15,8.218750,8.750000,8.125000,8.687500,8.687500,6520000
1998-07-16,8.781250,8.843750,8.343750,8.375000,8.375000,3455400
1998-07-17,8.375000,8.500000,8.125000,8.281250,8.281250,4079200
1998-07-20,8.812500,8.812500,8.437500,8.687500,8.687500,5232800
1998-07-21,8.875000,9.093750,8.812500,8.843750,8.843750,4367000
1998-07-22,8.750000,8.750000,8.187500,8.281250,8.281250,5934800
1998-07-23,8.406250,8.437500,8.125000,8.187500,8.187500,2212400
1998-07-24,8.187500,8.343750,8.031250,8.125000,8.125000,1614400
1998-07-27,8.093750,8.156250,7.906250,8.156250,8.156250,1586000
1998-07-28,8.125000,8.375000,8.031250,8.250000,8.250000,1586000
1998-07-29,8.218750,8.250000,7.812500,7.843750,7.843750,2266800
1998-07-30,8.437500,8.656250,8.250000,8.562500,8.562500,4746200
1998-07-31,8.750000,9.062500,8.593750,8.625000,8.625000,4956800
1998-08-03,8.562500,8.593750,8.281250,8.437500,8.437500,2298200
1998-08-04,8.500000,8.593750,7.968750,8.000000,8.000000,2928000
1998-08-05,8.062500,8.250000,7.781250,7.937500,7.937500,3236800
1998-08-06,7.906250,8.625000,7.875000,8.375000,8.375000,4333000
1998-08-07,8.843750,9.406250,8.812500,9.000000,9.000000,8252400
1998-08-10,9.093750,9.375000,8.968750,9.000000,9.000000,3312200
1998-08-11,8.531250,9.218750,8.531250,8.937500,8.937500,3838200
1998-08-12,9.312500,9.531250,9.218750,9.312500,9.312500,5649800
1998-08-13,9.312500,9.437500,8.843750,9.000000,9.000000,2103400
1998-08-14,9.312500,9.375000,9.000000,9.000000,9.000000,3227200
1998-08-17,9.125000,9.437500,9.093750,9.437500,9.437500,4477400
1998-08-18,9.500000,10.062500,9.437500,10.031250,10.031250,12423400
1998-08-19,9.968750,9.968750,9.125000,9.406250,9.406250,8262800
1998-08-20,9.000000,9.156250,8.781250,8.906250,8.906250,4848800
1998-08-21,8.625000,8.812500,8.375000,8.812500,8.812500,4938400
1998-08-24,8.875000,9.125000,8.562500,8.656250,8.656250,2577000
1998-08-25,8.843750,9.031250,8.750000,8.781250,8.781250,4657800
1998-08-26,8.593750,8.687500,8.437500,8.500000,8.500000,2930000
1998-08-27,8.125000,8.218750,7.531250,7.687500,7.687500,7540000
1998-08-28,7.812500,8.093750,7.375000,7.593750,7.593750,4955000
1998-08-31,7.593750,7.687500,6.375000,6.500000,6.500000,4716200
1998-09-01,6.656250,7.250000,6.375000,7.187500,7.187500,4905000
1998-09-02,7.406250,7.687500,7.062500,7.343750,7.343750,4567600
1998-09-03,7.156250,7.562500,6.937500,7.000000,7.000000,3177400
1998-09-04,7.156250,7.218750,6.750000,7.125000,7.125000,2764400
1998-09-08,7.562500,7.718750,7.281250,7.562500,7.562500,3435200
1998-09-09,7.906250,8.312500,7.843750,8.125000,8.125000,6926800
1998-09-10,7.781250,8.156250,7.562500,8.093750,8.093750,4129800
1998-09-11,8.468750,8.687500,8.375000,8.625000,8.625000,6137400
1998-09-14,8.750000,8.843750,8.375000,8.406250,8.406250,2953600
1998-09-15,8.343750,8.531250,8.093750,8.468750,8.468750,2115200
1998-09-16,8.500000,8.656250,8.312500,8.375000,8.375000,2607600
1998-09-17,8.250000,9.187500,8.250000,8.875000,8.875000,10539600
1998-09-18,8.937500,9.093750,8.781250,8.968750,8.968750,4728800
1998-09-21,8.750000,9.062500,8.562500,9.000000,9.000000,3502000
1998-09-22,9.437500,9.593750,9.312500,9.375000,9.375000,8915000
1998-09-23,9.750000,10.468750,9.437500,10.468750,10.468750,16637000
1998-09-24,10.093750,10.500000,9.750000,9.968750,9.968750,8177200
1998-09-25,9.750000,10.281250,9.750000,10.218750,10.218750,6725200
1998-09-28,10.187500,10.218750,9.718750,9.781250,9.781250,4188800
1998-09-29,9.875000,9.968750,9.218750,9.406250,9.406250,4353200
1998-09-30,9.343750,9.343750,8.937500,9.281250,9.281250,2786800
1998-10-01,9.156250,9.625000,8.750000,8.812500,8.812500,4621400
1998-10-02,9.093750,9.406250,8.906250,9.375000,9.375000,3671600
1998-10-05,9.375000,9.656250,8.781250,9.187500,9.187500,5285600
1998-10-06,9.718750,9.937500,9.125000,9.937500,9.937500,10884200
1998-10-07,9.312500,9.625000,7.750000,7.875000,7.875000,19355800
1998-10-08,7.500000,7.562500,6.812500,7.000000,7.000000,11290400
1998-10-09,7.281250,8.000000,7.031250,7.593750,7.593750,11084200
1998-10-12,8.000000,8.343750,7.906250,8.000000,8.000000,7049800
1998-10-13,8.125000,8.281250,7.625000,7.843750,7.843750,3848200
1998-10-14,7.750000,8.312500,7.656250,8.031250,8.031250,4664600
1998-10-15,8.031250,8.562500,8.031250,8.468750,8.468750,4534200
1998-10-16,8.750000,8.750000,8.250000,8.593750,8.593750,5414800
1998-10-19,8.656250,8.656250,8.281250,8.468750,8.468750,2875800
1998-10-20,8.625000,9.125000,8.500000,8.562500,8.562500,6332400
1998-10-21,8.781250,8.812500,8.375000,8.593750,8.593750,3751600
1998-10-22,8.593750,8.593750,8.343750,8.500000,8.500000,3345800
1998-10-23,8.562500,8.906250,8.562500,8.718750,8.718750,4422200
1998-10-26,8.937500,9.000000,8.656250,8.718750,8.718750,2997000
1998-10-27,8.875000,8.968750,8.437500,8.718750,8.718750,4569800
1998-10-28,8.718750,9.562500,8.531250,9.406250,9.406250,9404000
1998-10-29,9.406250,10.000000,9.250000,9.937500,9.937500,11841800
1998-10-30,10.500000,11.406250,10.281250,11.281250,11.281250,27399600
1998-11-02,11.437500,11.687500,11.031250,11.562500,11.562500,11951800
1998-11-03,11.562500,11.875000,11.281250,11.718750,11.718750,11588400
1998-11-04,12.000000,12.562500,11.968750,12.562500,12.562500,13852600
1998-11-05,12.312500,12.593750,12.187500,12.312500,12.312500,7941400
1998-11-06,12.187500,12.468750,11.906250,12.218750,12.218750,5754400
1998-11-09,12.250000,12.500000,12.031250,12.500000,12.500000,5348400
1998-11-10,12.281250,13.375000,12.250000,13.250000,13.250000,9374800
1998-11-11,13.343750,13.843750,13.250000,13.500000,13.500000,13082600
1998-11-12,13.375000,14.031250,12.812500,13.750000,13.750000,11157000
1998-11-13,13.750000,13.875000,13.250000,13.375000,13.375000,6733800
1998-11-16,13.781250,13.875000,13.562500,13.843750,13.843750,5148200
1998-11-17,13.718750,13.875000,13.312500,13.531250,13.531250,5507200
1998-11-18,13.718750,13.968750,13.656250,13.843750,13.843750,4752800
1998-11-19,13.875000,14.437500,13.875000,14.312500,14.312500,7510200
1998-11-20,14.468750,14.500000,13.375000,13.718750,13.718750,6973200
1998-11-23,13.750000,13.812500,13.218750,13.250000,13.250000,6726200
1998-11-24,13.250000,13.625000,12.750000,12.812500,12.812500,5409600
1998-11-25,13.875000,14.687500,13.875000,14.562500,14.562500,17674200
1998-11-27,14.625000,14.687500,14.500000,14.593750,14.593750,3827800
1998-11-30,14.375000,14.437500,13.812500,13.843750,13.843750,5093800
1998-12-01,13.312500,14.593750,13.312500,14.593750,14.593750,8515200
1998-12-02,14.468750,14.656250,14.093750,14.312500,14.312500,7302600
1998-12-03,14.562500,15.687500,14.437500,14.750000,14.750000,14325200
1998-12-04,15.375000,15.968750,15.156250,15.687500,15.687500,8437600
1998-12-07,15.687500,16.000000,15.468750,15.750000,15.750000,8622600
1998-12-08,15.812500,16.375000,15.656250,16.000000,16.000000,6729600
1998-12-09,15.937500,16.000000,15.375000,15.468750,15.468750,4087600
1998-12-10,15.406250,15.593750,14.375000,14.875000,14.875000,5119600
1998-12-11,14.468750,15.437500,14.468750,15.093750,15.093750,4308800
1998-12-14,14.781250,14.906250,14.187500,14.281250,14.281250,5261600
1998-12-15,14.437500,14.875000,14.125000,14.375000,14.375000,3929000
1998-12-16,14.437500,14.468750,13.406250,13.718750,13.718750,7139200
1998-12-17,13.812500,14.250000,13.250000,14.000000,14.000000,10204000
1998-12-18,14.250000,14.500000,13.843750,14.031250,14.031250,5409000
1998-12-21,14.250000,14.687500,14.250000,14.437500,14.437500,4249400
1998-12-22,14.500000,14.593750,13.937500,14.375000,14.375000,4596800
1998-12-23,14.343750,14.437500,13.625000,13.843750,13.843750,6137600
1998-12-24,13.968750,14.125000,13.781250,14.000000,14.000000,1281400
1998-12-28,14.000000,14.093750,13.625000,13.656250,13.656250,2918600
1998-12-29,13.500000,13.750000,13.312500,13.750000,13.750000,3781400
1998-12-30,14.250000,14.906250,13.812500,14.562500,14.562500,9254000
1998-12-31,14.625000,14.937500,14.000000,14.500000,14.500000,4745600
1999-01-04,14.500000,14.750000,13.812500,14.000000,14.000000,4987600
1999-01-05,13.968750,14.281250,13.500000,13.843750,13.843750,10463200
1999-01-06,14.062500,14.187500,13.562500,13.625000,13.625000,12031200
1999-01-07,13.500000,14.156250,13.437500,13.718750,13.718750,9706000
1999-01-08,14.250000,14.312500,13.843750,14.000000,14.000000,6955800
1999-01-11,14.250000,15.968750,14.250000,15.937500,15.937500,19264000
1999-01-12,16.125000,16.500000,15.375000,15.750000,15.750000,15023000
1999-01-13,14.750000,16.406250,13.875000,13.875000,13.875000,20616000
1999-01-14,12.625000,12.625000,11.000000,11.250000,11.250000,44225200
1999-01-15,11.500000,11.500000,10.500000,11.187500,11.187500,16846600
1999-01-19,11.687500,12.000000,10.843750,11.062500,11.062500,8237800
1999-01-20,11.062500,11.218750,10.375000,11.000000,11.000000,10568400
1999-01-21,10.437500,10.625000,9.875000,10.500000,10.500000,13118200
1999-01-22,10.375000,11.031250,10.312500,10.781250,10.781250,9179000
1999-01-25,11.062500,11.250000,10.687500,10.718750,10.718750,7139000
1999-01-26,10.875000,11.250000,10.687500,11.000000,11.000000,4653600
1999-01-27,11.062500,11.125000,10.593750,10.625000,10.625000,3121600
1999-01-28,11.000000,11.500000,10.906250,11.437500,11.437500,9317200
1999-01-29,11.562500,11.750000,11.250000,11.468750,11.468750,6167600
1999-02-01,12.468750,12.718750,12.156250,12.437500,12.437500,17797600
1999-02-02,12.531250,12.656250,11.968750,12.156250,12.156250,6877800
1999-02-03,12.000000,12.250000,10.000000,10.468750,10.468750,25487600
1999-02-04,8.875000,9.500000,8.750000,9.468750,9.468750,25440200
1999-02-05,8.500000,8.625000,8.250000,8.406250,8.406250,20294400
1999-02-08,8.500000,8.593750,8.406250,8.562500,8.562500,9208800
1999-02-09,8.562500,8.593750,8.375000,8.375000,8.375000,4825200
1999-02-10,8.406250,8.437500,8.281250,8.312500,8.312500,4238400
1999-02-11,8.343750,8.625000,8.343750,8.593750,8.593750,5278400
1999-02-12,8.687500,8.875000,8.468750,8.781250,8.781250,6549000
1999-02-16,8.875000,8.937500,8.531250,8.531250,8.531250,3721800
1999-02-17,8.500000,8.687500,8.437500,8.500000,8.500000,5718200
1999-02-18,8.531250,8.593750,8.468750,8.562500,8.562500,3498400
1999-02-19,8.562500,9.000000,8.468750,8.812500,8.812500,3083800
1999-02-22,9.375000,9.750000,9.250000,9.656250,9.656250,12995000
1999-02-23,9.687500,9.843750,9.218750,9.375000,9.375000,5906200
1999-02-24,9.375000,9.437500,9.062500,9.281250,9.281250,3587600
1999-02-25,9.250000,9.250000,8.906250,9.062500,9.062500,3812800
1999-02-26,9.250000,9.406250,8.781250,8.937500,8.937500,5830800
1999-03-01,9.343750,9.375000,9.000000,9.156250,9.156250,6106000
1999-03-02,9.250000,9.625000,9.187500,9.250000,9.250000,7772800
1999-03-03,9.250000,9.375000,9.031250,9.062500,9.062500,3528800
1999-03-04,9.250000,9.312500,9.000000,9.250000,9.250000,2866200
1999-03-05,9.312500,9.343750,9.031250,9.218750,9.218750,3489000
1999-03-08,9.281250,9.593750,9.218750,9.468750,9.468750,4248600
1999-03-09,8.281250,8.812500,8.156250,8.750000,8.750000,14533200
1999-03-10,8.687500,8.781250,8.562500,8.687500,8.687500,4871800
1999-03-11,8.750000,8.812500,8.375000,8.500000,8.500000,3566600
1999-03-12,8.500000,8.500000,8.125000,8.250000,8.250000,4126800
1999-03-15,8.187500,8.281250,8.031250,8.156250,8.156250,3006400
1999-03-16,8.250000,8.625000,8.187500,8.500000,8.500000,3511400
1999-03-17,8.500000,8.500000,8.343750,8.437500,8.437500,1956800
1999-03-18,8.375000,8.406250,8.187500,8.281250,8.281250,2520600
1999-03-19,8.281250,8.281250,8.000000,8.031250,8.031250,4986400
1999-03-22,8.093750,8.187500,8.000000,8.031250,8.031250,2340800
1999-03-23,8.000000,8.031250,7.781250,7.843750,7.843750,2894800
1999-03-24,7.843750,7.937500,7.781250,7.875000,7.875000,1986600
1999-03-25,8.000000,8.218750,7.843750,8.062500,8.062500,3203200
1999-03-26,8.062500,8.375000,7.937500,8.000000,8.000000,1681800
1999-03-29,8.125000,8.187500,7.875000,7.937500,7.937500,3363600
1999-03-30,8.062500,8.062500,7.875000,7.875000,7.875000,2197800
1999-03-31,7.968750,8.000000,7.750000,7.750000,7.750000,2054000
1999-04-01,7.781250,7.843750,7.750000,7.812500,7.812500,1410200
1999-04-05,7.875000,7.937500,7.750000,7.843750,7.843750,2412200
1999-04-06,7.875000,8.125000,7.781250,7.875000,7.875000,3548600
1999-04-07,8.156250,8.156250,7.875000,8.093750,8.093750,2561600
1999-04-08,7.687500,7.843750,7.375000,7.781250,7.781250,5398000
1999-04-09,7.875000,8.000000,7.750000,7.812500,7.812500,2002800
1999-04-12,7.781250,7.781250,7.531250,7.531250,7.531250,3056600
1999-04-13,7.750000,7.750000,7.468750,7.500000,7.500000,2311200
1999-04-14,7.468750,7.500000,7.281250,7.375000,7.375000,2480200
1999-04-15,7.500000,8.250000,7.468750,8.187500,8.187500,8392000
1999-04-16,8.281250,8.281250,7.968750,8.187500,8.187500,3196600
1999-04-19,8.281250,8.406250,7.906250,7.968750,7.968750,3295400
1999-04-20,8.093750,8.093750,7.875000,8.000000,8.000000,1782400
1999-04-21,8.281250,8.468750,8.125000,8.406250,8.406250,3361400
1999-04-22,8.406250,8.593750,8.406250,8.468750,8.468750,3608000
1999-04-23,8.500000,8.593750,8.437500,8.562500,8.562500,2015200
1999-04-26,8.562500,8.625000,8.312500,8.375000,8.375000,1447400
1999-04-27,8.500000,8.500000,8.250000,8.343750,8.343750,1352200
1999-04-28,8.375000,8.437500,8.187500,8.187500,8.187500,1194000
1999-04-29,8.125000,8.375000,8.125000,8.250000,8.250000,1440800
1999-04-30,8.281250,8.437500,8.062500,8.250000,8.250000,2216400
1999-05-03,8.375000,8.375000,8.156250,8.218750,8.218750,1009000
1999-05-04,8.156250,8.343750,8.125000,8.312500,8.312500,2187600
1999-05-05,8.375000,8.718750,8.250000,8.656250,8.656250,3249200
1999-05-06,8.718750,9.187500,8.500000,8.656250,8.656250,8004600
1999-05-07,8.687500,9.031250,8.687500,8.812500,8.812500,2461400
1999-05-10,9.000000,9.437500,8.968750,9.343750,9.343750,4328200
1999-05-11,9.406250,9.750000,9.312500,9.750000,9.750000,6586800
1999-05-12,9.875000,9.875000,9.250000,9.750000,9.750000,4888400
1999-05-13,9.750000,9.750000,9.156250,9.156250,9.156250,3289400
1999-05-14,9.156250,9.531250,9.031250,9.375000,9.375000,2491600
1999-05-17,9.312500,9.468750,9.187500,9.437500,9.437500,1731600
1999-05-18,9.562500,9.781250,9.406250,9.687500,9.687500,3606400
1999-05-19,9.968750,10.875000,9.781250,10.812500,10.812500,10018000
1999-05-20,10.812500,10.812500,10.062500,10.187500,10.187500,7360800
1999-05-21,10.250000,10.468750,10.062500,10.250000,10.250000,3199800
1999-05-24,10.250000,10.250000,9.406250,9.531250,9.531250,3274800
1999-05-25,9.562500,9.625000,9.218750,9.218750,9.218750,3496600
1999-05-26,9.250000,9.656250,9.218750,9.656250,9.656250,2273600
1999-05-27,9.562500,9.562500,9.218750,9.437500,9.437500,2319800
1999-05-28,9.500000,9.500000,9.000000,9.250000,9.250000,3630200
1999-06-01,9.281250,9.375000,9.125000,9.281250,9.281250,1473000
1999-06-02,9.187500,9.250000,9.000000,9.250000,9.250000,1672000
1999-06-03,9.343750,9.343750,8.875000,8.906250,8.906250,2738400
1999-06-04,8.906250,9.156250,8.906250,8.968750,8.968750,3058400
1999-06-07,8.968750,9.062500,8.718750,8.968750,8.968750,2691800
1999-06-08,8.937500,8.937500,8.718750,8.843750,8.843750,1550600
1999-06-09,8.843750,8.968750,8.687500,8.718750,8.718750,2410200
1999-06-10,8.656250,8.718750,8.562500,8.687500,8.687500,2249000
1999-06-11,8.687500,8.812500,8.312500,8.406250,8.406250,3317000
1999-06-14,8.437500,8.750000,8.281250,8.468750,8.468750,3730400
1999-06-15,8.531250,9.312500,8.500000,9.156250,9.156250,6199000
1999-06-16,9.125000,9.468750,8.968750,9.125000,9.125000,3314000
1999-06-17,9.125000,9.343750,9.031250,9.187500,9.187500,2429000
1999-06-18,9.281250,9.687500,9.250000,9.375000,9.375000,9257800
1999-06-21,9.531250,9.750000,9.500000,9.593750,9.593750,4704800
1999-06-22,9.593750,9.750000,9.562500,9.625000,9.625000,3928000
1999-06-23,9.312500,9.375000,8.781250,9.093750,9.093750,7930200
1999-06-24,8.281250,8.593750,8.250000,8.531250,8.531250,9791200
1999-06-25,8.750000,8.750000,8.500000,8.625000,8.625000,2755400
1999-06-28,8.625000,8.656250,8.500000,8.562500,8.562500,2757000
1999-06-29,8.625000,9.093750,8.562500,9.031250,9.031250,3169000
1999-06-30,9.031250,9.062500,8.750000,9.031250,9.031250,3334000
1999-07-01,8.843750,8.937500,8.625000,8.687500,8.687500,2448000
1999-07-02,8.562500,8.687500,8.562500,8.593750,8.593750,1242800
1999-07-06,8.781250,8.781250,8.500000,8.562500,8.562500,3496400
1999-07-07,8.562500,8.562500,8.375000,8.437500,8.437500,2125000
1999-07-08,8.406250,8.718750,8.406250,8.687500,8.687500,2746200
1999-07-09,8.687500,8.750000,8.468750,8.500000,8.500000,2637000
1999-07-12,8.500000,8.937500,8.500000,8.687500,8.687500,2715000
1999-07-13,8.562500,8.656250,8.500000,8.531250,8.531250,1653400
1999-07-14,8.812500,9.281250,8.656250,9.000000,9.000000,6464800
1999-07-15,9.062500,9.125000,8.750000,8.843750,8.843750,5358000
1999-07-16,8.812500,8.843750,8.687500,8.781250,8.781250,2235400
1999-07-19,8.781250,8.812500,8.562500,8.656250,8.656250,2023200
1999-07-20,8.593750,8.625000,8.343750,8.375000,8.375000,2316000
1999-07-21,8.343750,8.562500,8.343750,8.500000,8.500000,1533000
1999-07-22,8.406250,8.468750,8.156250,8.156250,8.156250,2752800
1999-07-23,8.156250,8.218750,8.062500,8.062500,8.062500,1878000
1999-07-26,8.062500,8.250000,8.031250,8.187500,8.187500,1347600
1999-07-27,8.187500,8.375000,8.125000,8.281250,8.281250,1898200
1999-07-28,8.406250,8.437500,8.281250,8.406250,8.406250,1807200
1999-07-29,8.343750,8.875000,8.312500,8.750000,8.750000,4564400
1999-07-30,8.750000,8.843750,8.531250,8.687500,8.687500,3617200
1999-08-02,8.593750,8.625000,8.343750,8.500000,8.500000,1881000
1999-08-03,8.500000,8.500000,8.250000,8.312500,8.312500,1136400
1999-08-04,8.375000,8.406250,8.093750,8.156250,8.156250,1803000
1999-08-05,8.156250,8.187500,7.812500,8.062500,8.062500,2048200
1999-08-06,8.218750,8.843750,8.125000,8.687500,8.687500,3530400
1999-08-09,9.406250,9.718750,9.281250,9.625000,9.625000,12580400
1999-08-10,9.656250,9.781250,9.093750,9.218750,9.218750,5082000
1999-08-11,9.500000,9.500000,9.250000,9.468750,9.468750,2960600
1999-08-12,9.531250,9.531250,9.250000,9.250000,9.250000,2439200
1999-08-13,9.437500,9.500000,9.281250,9.468750,9.468750,2669000
1999-08-16,9.468750,9.562500,9.312500,9.375000,9.375000,2287000
1999-08-17,9.437500,9.468750,9.093750,9.312500,9.312500,1762600
1999-08-18,9.312500,9.312500,9.187500,9.281250,9.281250,1459800
1999-08-19,9.281250,9.281250,8.906250,9.062500,9.062500,2979000
1999-08-20,9.062500,9.125000,8.968750,9.125000,9.125000,1596400
1999-08-23,9.187500,9.781250,9.187500,9.593750,9.593750,5529600
1999-08-24,9.562500,9.593750,9.281250,9.375000,9.375000,2463200
1999-08-25,9.375000,9.625000,9.187500,9.500000,9.500000,2527400
1999-08-26,9.500000,9.687500,9.406250,9.437500,9.437500,2283800
1999-08-27,9.500000,9.937500,9.468750,9.843750,9.843750,4154600
1999-08-30,9.968750,10.218750,9.937500,10.125000,10.125000,5590000
1999-08-31,10.218750,10.500000,10.000000,10.343750,10.343750,6099400
1999-09-01,10.406250,10.593750,9.906250,9.937500,9.937500,5282000
1999-09-02,9.750000,9.968750,9.531250,9.906250,9.906250,3972200
1999-09-03,10.156250,10.625000,10.156250,10.500000,10.500000,7067400
1999-09-07,10.687500,11.812500,10.687500,11.625000,11.625000,13091400
1999-09-08,11.500000,12.375000,10.656250,10.843750,10.843750,15288400
1999-09-09,10.906250,11.343750,10.812500,11.125000,11.125000,5103200
1999-09-10,11.312500,11.500000,10.781250,10.843750,10.843750,4238400
1999-09-13,10.750000,10.906250,10.375000,10.625000,10.625000,3792400
1999-09-14,10.406250,11.093750,10.406250,10.875000,10.875000,5639600
1999-09-15,11.031250,11.218750,10.406250,10.531250,10.531250,4459400
1999-09-16,10.500000,10.500000,9.781250,10.000000,10.000000,7810000
1999-09-17,10.000000,10.343750,9.968750,10.156250,10.156250,5356800
1999-09-20,9.812500,9.906250,9.312500,9.656250,9.656250,5772000
1999-09-21,9.250000,9.562500,9.125000,9.250000,9.250000,3716000
1999-09-22,9.500000,9.562500,9.187500,9.468750,9.468750,3317000
1999-09-23,9.437500,9.437500,8.562500,8.625000,8.625000,4448400
1999-09-24,8.687500,8.968750,8.562500,8.718750,8.718750,3736800
1999-09-27,8.843750,9.156250,8.843750,9.031250,9.031250,2376000
1999-09-28,9.062500,9.062500,8.531250,8.593750,8.593750,3631600
1999-09-29,8.625000,9.312500,8.562500,8.687500,8.687500,3240400
1999-09-30,8.750000,8.937500,8.531250,8.593750,8.593750,3903800
1999-10-01,8.562500,8.875000,8.531250,8.625000,8.625000,4642000
1999-10-04,8.906250,9.156250,8.875000,8.937500,8.937500,4409800
1999-10-05,9.250000,9.562500,9.062500,9.312500,9.312500,4857600
1999-10-06,9.406250,9.750000,9.281250,9.718750,9.718750,6976600
1999-10-07,10.031250,10.218750,9.156250,9.312500,9.312500,11226400
1999-10-08,9.375000,9.437500,8.937500,9.281250,9.281250,2782600
1999-10-11,9.437500,9.562500,9.343750,9.500000,9.500000,2307400
1999-10-12,9.500000,9.656250,9.281250,9.375000,9.375000,2597800
1999-10-13,9.406250,9.406250,9.031250,9.125000,9.125000,2329600
1999-10-14,9.125000,9.250000,8.937500,9.000000,9.000000,2009400
1999-10-15,8.781250,9.000000,8.687500,8.781250,8.781250,2366600
1999-10-18,8.687500,8.781250,8.500000,8.625000,8.625000,2304600
1999-10-19,8.625000,8.625000,8.187500,8.218750,8.218750,3342600
1999-10-20,8.312500,8.593750,8.312500,8.500000,8.500000,2936000
1999-10-21,8.375000,9.468750,8.312500,9.437500,9.437500,6828600
1999-10-22,9.750000,9.750000,9.312500,9.343750,9.343750,6237800
1999-10-25,9.375000,9.593750,9.312500,9.531250,9.531250,2966600
1999-10-26,9.656250,9.656250,9.375000,9.562500,9.562500,3303200
1999-10-27,9.562500,9.625000,9.156250,9.218750,9.218750,1622600
1999-10-28,9.500000,9.656250,9.375000,9.500000,9.500000,2572600
1999-10-29,9.812500,9.968750,9.718750,9.906250,9.906250,5519000
1999-11-01,9.968750,10.218750,9.937500,10.156250,10.156250,3127400
1999-11-02,10.156250,10.406250,10.156250,10.281250,10.281250,3796200
1999-11-03,10.343750,10.750000,10.281250,10.656250,10.656250,4472000
1999-11-04,10.562500,10.656250,9.968750,10.312500,10.312500,4830000
1999-11-05,10.375000,10.687500,10.125000,10.625000,10.625000,4296000
1999-11-08,10.500000,10.812500,10.468750,10.718750,10.718750,3196600
1999-11-09,10.656250,10.687500,10.218750,10.531250,10.531250,2993000
1999-11-10,10.968750,11.500000,10.906250,11.500000,11.500000,9072400
1999-11-11,11.562500,14.500000,11.156250,14.125000,14.125000,16667600
1999-11-12,13.500000,14.000000,12.437500,13.281250,13.281250,22969600
1999-11-15,13.343750,13.343750,12.750000,12.781250,12.781250,7156800
1999-11-16,12.906250,13.218750,12.625000,12.875000,12.875000,6048600
1999-11-17,12.906250,13.875000,12.906250,13.343750,13.343750,10738200
1999-11-18,13.375000,13.468750,12.843750,13.000000,13.000000,5302600
1999-11-19,13.000000,13.656250,12.906250,13.562500,13.562500,5620600
1999-11-22,13.125000,13.625000,13.125000,13.468750,13.468750,3935600
1999-11-23,13.406250,13.500000,12.875000,13.500000,13.500000,4831200
1999-11-24,13.625000,14.000000,13.531250,13.625000,13.625000,6332400
1999-11-26,13.750000,14.062500,13.375000,13.843750,13.843750,3760800
1999-11-29,14.187500,15.250000,14.156250,15.250000,15.250000,17486200
1999-11-30,14.875000,14.875000,13.937500,14.125000,14.125000,7103200
1999-12-01,14.125000,14.156250,13.531250,13.750000,13.750000,5376600
1999-12-02,13.968750,15.250000,13.875000,15.250000,15.250000,6732600
1999-12-03,14.937500,15.843750,14.312500,15.750000,15.750000,16548000
1999-12-06,15.500000,15.750000,15.343750,15.718750,15.718750,11096400
1999-12-07,15.500000,15.906250,14.843750,15.875000,15.875000,8355000
1999-12-08,15.750000,15.968750,14.875000,14.875000,14.875000,7025200
1999-12-09,15.343750,15.500000,14.406250,14.687500,14.687500,7157000
1999-12-10,14.687500,14.812500,14.062500,14.625000,14.625000,6205600
1999-12-13,14.250000,14.968750,14.093750,14.531250,14.531250,3926200
1999-12-14,14.968750,14.968750,13.781250,13.812500,13.812500,5455200
1999-12-15,13.687500,14.281250,13.250000,13.562500,13.562500,6427800
1999-12-16,13.812500,14.750000,13.812500,14.750000,14.750000,5878200
1999-12-17,15.000000,15.000000,14.250000,14.406250,14.406250,5046000
1999-12-20,14.312500,14.937500,14.093750,14.625000,14.625000,4746200
1999-12-21,14.750000,15.312500,14.625000,15.031250,15.031250,4814200
1999-12-22,15.000000,15.031250,14.343750,14.406250,14.406250,2426600
1999-12-23,14.500000,14.656250,14.187500,14.312500,14.312500,2466000
1999-12-27,14.281250,14.500000,14.000000,14.468750,14.468750,2471600
1999-12-28,14.250000,14.468750,14.187500,14.375000,14.375000,1560600
1999-12-29,14.375000,14.406250,14.000000,14.218750,14.218750,1045200
1999-12-30,14.250000,14.375000,13.906250,14.218750,14.218750,1784800
1999-12-31,14.218750,14.468750,14.000000,14.468750,14.468750,1765600
2000-01-03,14.968750,15.593750,14.687500,15.500000,15.500000,7843200
2000-01-04,15.125000,15.500000,14.593750,14.625000,14.625000,6290200
2000-01-05,14.531250,15.062500,14.000000,15.000000,15.000000,8204600
2000-01-06,15.500000,16.000000,15.250000,16.000000,16.000000,11489400
2000-01-07,15.406250,16.406250,15.375000,16.250000,16.250000,8543400
2000-01-10,16.750000,17.750000,16.687500,17.500000,17.500000,12916400
2000-01-11,17.500000,17.968750,16.968750,17.250000,17.250000,6679800
2000-01-12,17.000000,18.375000,16.812500,18.125000,18.125000,8818600
2000-01-13,18.375000,18.875000,17.562500,18.875000,18.875000,7542200
2000-01-14,18.562500,20.281250,18.500000,20.187500,20.187500,15007800
2000-01-18,20.000000,20.625000,19.343750,19.500000,19.500000,10871400
2000-01-19,19.875000,21.500000,19.406250,19.593750,19.593750,8924400
2000-01-20,21.750000,22.562500,19.000000,19.500000,19.500000,28847200
2000-01-21,19.562500,19.562500,18.062500,18.937500,18.937500,11715000
2000-01-24,18.625000,19.218750,16.906250,17.250000,17.250000,10269800
2000-01-25,17.281250,20.250000,17.250000,20.000000,20.000000,10805800
2000-01-26,18.812500,19.125000,18.281250,18.500000,18.500000,7597800
2000-01-27,19.000000,19.500000,18.437500,18.468750,18.468750,6167800
2000-01-28,18.593750,18.875000,17.187500,17.625000,17.625000,6867200
2000-01-31,17.625000,18.125000,17.218750,18.000000,18.000000,4288800
2000-02-01,18.250000,18.375000,17.500000,18.281250,18.281250,5111200
2000-02-02,18.156250,18.250000,17.781250,18.031250,18.031250,4076200
2000-02-03,18.375000,19.687500,18.156250,19.500000,19.500000,9523800
2000-02-04,19.500000,20.062500,19.187500,19.281250,19.281250,7109200
2000-02-07,19.281250,20.656250,19.062500,20.656250,20.656250,6056600
2000-02-08,20.500000,21.000000,19.593750,20.687500,20.687500,8583800
2000-02-09,20.687500,21.187500,20.250000,21.031250,21.031250,7813600
2000-02-10,21.031250,21.375000,20.656250,21.250000,21.250000,6373600
2000-02-11,21.375000,22.750000,20.906250,22.750000,22.750000,14933400
2000-02-14,22.406250,22.750000,21.062500,21.625000,21.625000,8745200
2000-02-15,21.750000,22.375000,21.187500,21.750000,21.750000,8673800
2000-02-16,21.875000,22.593750,21.687500,21.875000,21.875000,7579800
2000-02-17,22.093750,22.093750,21.062500,21.500000,21.500000,5442600
2000-02-18,21.187500,21.812500,20.000000,21.500000,21.500000,6451000
2000-02-22,20.125000,21.218750,19.812500,20.906250,20.906250,5422600
2000-02-23,20.843750,20.968750,20.531250,20.531250,20.531250,2930400
2000-02-24,20.750000,21.468750,20.343750,21.281250,21.281250,4091400
2000-02-25,20.781250,21.187500,19.625000,20.250000,20.250000,10911400
2000-02-28,20.156250,20.156250,18.812500,18.875000,18.875000,8847000
2000-02-29,19.687500,20.125000,19.500000,19.750000,19.750000,8303200
2000-03-01,19.937500,20.687500,19.843750,20.250000,20.250000,6552200
2000-03-02,20.218750,20.218750,19.250000,19.625000,19.625000,4540600
2000-03-03,19.875000,21.000000,19.875000,20.750000,20.750000,6913000
2000-03-06,23.000000,24.500000,23.000000,23.750000,23.750000,22458400
2000-03-07,24.718750,29.500000,24.500000,27.500000,27.500000,25724000
2000-03-08,27.750000,27.750000,24.000000,26.750000,26.750000,13466000
2000-03-09,26.343750,30.000000,25.250000,29.062500,29.062500,13412000
2000-03-10,26.562500,27.125000,25.000000,26.000000,26.000000,16850000
2000-03-13,24.156250,26.625000,24.125000,25.750000,25.750000,7735800
2000-03-14,26.000000,26.875000,24.000000,24.000000,24.000000,5936200
2000-03-15,24.500000,25.218750,23.750000,24.625000,24.625000,8376200
2000-03-16,24.812500,25.000000,23.156250,24.593750,24.593750,6421000
2000-03-17,24.406250,25.343750,24.062500,25.000000,25.000000,5280200
2000-03-20,25.468750,27.062500,25.375000,26.875000,26.875000,7369200
2000-03-21,27.062500,27.875000,26.312500,27.406250,27.406250,9448000
2000-03-22,27.750000,29.437500,27.625000,28.750000,28.750000,9577200
2000-03-23,28.281250,29.000000,26.250000,27.687500,27.687500,5679800
2000-03-24,26.750000,28.437500,26.593750,27.000000,27.000000,6610000
2000-03-27,27.000000,27.968750,26.906250,27.093750,27.093750,4453400
2000-03-28,27.125000,28.437500,26.750000,27.562500,27.562500,5329400
2000-03-29,28.000000,28.125000,25.937500,27.375000,27.375000,7653400
2000-03-30,26.437500,30.000000,26.375000,30.000000,30.000000,15643800
2000-03-31,29.875000,30.187500,28.250000,29.500000,29.500000,10217200
2000-04-03,29.625000,30.937500,29.000000,30.437500,30.437500,9475000
2000-04-04,30.625000,32.250000,25.500000,30.562500,30.562500,17683000
2000-04-05,32.000000,34.531250,30.906250,34.187500,34.187500,21476000
2000-04-06,36.375000,37.125000,31.375000,35.500000,35.500000,18208000
2000-04-07,35.437500,37.750000,35.000000,37.750000,37.750000,15218800
2000-04-10,38.375000,39.593750,36.125000,37.750000,37.750000,16499800
2000-04-11,35.781250,35.875000,33.531250,35.312500,35.312500,17022200
2000-04-12,34.875000,38.500000,31.375000,38.000000,38.000000,11613600
2000-04-13,38.593750,38.687500,35.062500,35.500000,35.500000,30025400
2000-04-14,34.875000,35.750000,32.125000,33.000000,33.000000,14366400
2000-04-17,32.625000,37.000000,32.593750,36.312500,36.312500,13095800
2000-04-18,36.437500,39.625000,35.750000,39.500000,39.500000,16538200
2000-04-19,39.343750,39.468750,37.218750,37.625000,37.625000,9904200
2000-04-20,37.687500,39.468750,37.500000,39.125000,39.125000,7509600
2000-04-24,38.625000,40.812500,38.093750,40.500000,40.500000,12660000
2000-04-25,41.000000,44.000000,40.875000,43.750000,43.750000,12718000
2000-04-26,42.593750,43.687500,40.937500,41.125000,41.125000,14022200
2000-04-27,40.250000,43.625000,40.125000,42.625000,42.625000,14193400
2000-04-28,43.000000,44.437500,40.812500,43.750000,43.750000,15888000
2000-05-01,43.500000,46.000000,43.468750,44.187500,44.187500,12111800
2000-05-02,44.062500,46.187500,43.906250,44.750000,44.750000,12281600
2000-05-03,44.750000,45.250000,42.031250,43.875000,43.875000,9597600
2000-05-04,44.000000,45.562500,43.000000,45.000000,45.000000,7897600
2000-05-05,45.031250,46.437500,45.031250,46.000000,46.000000,7915000
2000-05-08,45.000000,45.500000,44.093750,44.375000,44.375000,6561600
2000-05-09,44.000000,44.750000,40.687500,41.750000,41.750000,9492800
2000-05-10,40.250000,41.000000,38.500000,39.968750,39.968750,13863200
2000-05-11,40.625000,43.875000,39.750000,43.875000,43.875000,10316800
2000-05-12,43.531250,44.875000,42.250000,42.843750,42.843750,7459400
2000-05-15,42.625000,43.000000,41.531250,42.750000,42.750000,5605200
2000-05-16,43.437500,44.781250,42.875000,44.250000,44.250000,8100400
2000-05-17,43.937500,44.593750,42.500000,42.500000,42.500000,9305400
2000-05-18,43.000000,43.562500,42.375000,43.250000,43.250000,5400400
2000-05-19,42.625000,42.875000,41.656250,41.906250,41.906250,6507800
2000-05-22,41.531250,41.750000,38.625000,40.250000,40.250000,9016600
2000-05-23,39.875000,40.437500,37.593750,37.750000,37.750000,12117400
2000-05-24,37.000000,37.875000,33.812500,36.343750,36.343750,19178200
2000-05-25,36.000000,37.687500,33.000000,35.312500,35.312500,21466400
2000-05-26,35.187500,37.562500,34.625000,37.000000,37.000000,8143200
2000-05-30,38.937500,43.000000,38.437500,43.000000,43.000000,10459200
2000-05-31,42.937500,43.125000,40.531250,40.875000,40.875000,7844200
2000-06-01,41.437500,43.687500,41.156250,42.000000,42.000000,7616000
2000-06-02,45.000000,45.437500,43.812500,45.062500,45.062500,8108000
2000-06-05,44.875000,48.500000,44.812500,45.562500,45.562500,14661800
2000-06-06,46.281250,47.218750,44.500000,45.125000,45.125000,9043600
2000-06-07,44.750000,44.968750,42.875000,43.500000,43.500000,9222800
2000-06-08,45.000000,45.250000,43.125000,43.562500,43.562500,8488200
2000-06-09,44.250000,44.750000,44.031250,44.375000,44.375000,5569800
2000-06-12,44.937500,45.000000,42.625000,42.750000,42.750000,6642200
2000-06-13,43.000000,44.406250,42.031250,44.000000,44.000000,6264200
2000-06-14,43.656250,44.500000,41.281250,41.875000,41.875000,7067600
2000-06-15,41.281250,42.250000,40.156250,41.437500,41.437500,9750000
2000-06-16,41.375000,42.375000,40.500000,41.250000,41.250000,5441400
2000-06-19,40.500000,46.125000,40.500000,45.906250,45.906250,7653000
2000-06-20,45.812500,46.593750,44.687500,45.625000,45.625000,7149200
2000-06-21,44.937500,47.718750,44.500000,47.500000,47.500000,7298200
2000-06-22,47.000000,47.468750,45.500000,45.625000,45.625000,6747200
2000-06-23,45.625000,45.843750,43.250000,43.875000,43.875000,5561400
2000-06-26,44.500000,44.687500,42.625000,43.625000,43.625000,6033600
2000-06-27,43.000000,43.500000,41.250000,42.125000,42.125000,6810000
2000-06-28,41.687500,41.937500,39.468750,40.343750,40.343750,8925400
2000-06-29,39.500000,39.500000,37.468750,38.125000,38.125000,11918600
2000-06-30,38.312500,40.375000,38.187500,38.625000,38.625000,10416800
2000-07-03,38.500000,42.500000,38.000000,42.125000,42.125000,3930000
2000-07-05,37.500000,38.843750,36.250000,37.625000,37.625000,17843200
2000-07-06,37.250000,38.937500,36.500000,38.750000,38.750000,10987400
2000-07-07,38.875000,41.718750,38.781250,41.000000,41.000000,9007000
2000-07-10,43.125000,43.812500,41.875000,42.500000,42.500000,10199800
2000-07-11,42.125000,43.093750,40.781250,41.750000,41.750000,7623800
2000-07-12,42.000000,42.593750,41.375000,42.156250,42.156250,6527000
2000-07-13,42.968750,43.500000,42.187500,42.750000,42.750000,6131000
2000-07-14,43.687500,45.250000,43.093750,45.000000,45.000000,5754400
2000-07-17,44.593750,46.125000,43.937500,45.625000,45.625000,7044400
2000-07-18,44.062500,45.625000,43.187500,45.500000,45.500000,6729600
2000-07-19,44.000000,47.500000,43.156250,45.125000,45.125000,14192200
2000-07-20,44.500000,44.750000,41.937500,43.062500,43.062500,16273000
2000-07-21,42.468750,42.468750,40.000000,40.062500,40.062500,9594000
2000-07-24,40.500000,41.593750,38.312500,39.000000,39.000000,10565200
2000-07-25,39.500000,40.062500,38.781250,39.375000,39.375000,7225400
2000-07-26,39.343750,39.343750,36.875000,38.093750,38.093750,9044400
2000-07-27,36.812500,36.937500,34.000000,35.000000,35.000000,17077000
2000-07-28,35.843750,37.468750,34.687500,35.500000,35.500000,13689800
2000-07-31,35.937500,36.875000,34.750000,36.000000,36.000000,7546000
2000-08-01,36.093750,36.187500,33.281250,33.875000,33.875000,9895200
2000-08-02,33.500000,34.437500,30.375000,31.250000,31.250000,20000200
2000-08-03,29.375000,32.875000,29.031250,32.750000,32.750000,20238400
2000-08-04,33.000000,33.187500,30.281250,31.375000,31.375000,13104000
2000-08-07,30.250000,33.187500,30.187500,32.500000,32.500000,15136000
2000-08-08,32.875000,33.406250,30.250000,30.625000,30.625000,12861000
2000-08-09,31.250000,31.937500,29.875000,30.875000,30.875000,11138400
2000-08-10,30.187500,30.781250,28.250000,28.500000,28.500000,14584200
2000-08-11,27.625000,29.250000,27.000000,28.875000,28.875000,14878200
2000-08-14,29.562500,31.625000,28.625000,31.500000,31.500000,12196200
2000-08-15,31.625000,32.375000,31.000000,32.000000,32.000000,12354000
2000-08-16,32.312500,33.125000,31.062500,32.625000,32.625000,11556000
2000-08-17,31.625000,34.125000,31.375000,34.062500,34.062500,13113800
2000-08-18,35.218750,35.500000,34.500000,35.125000,35.125000,13328000
2000-08-21,35.375000,35.875000,33.250000,34.093750,34.093750,11183800
2000-08-22,34.125000,35.125000,33.125000,34.437500,34.437500,5475900
2000-08-23,34.625000,35.000000,33.375000,34.750000,34.750000,4834100
2000-08-24,35.125000,36.000000,34.125000,34.937500,34.937500,7984200
2000-08-25,35.000000,35.125000,33.687500,34.500000,34.500000,3829400
2000-08-28,34.625000,35.250000,33.812500,34.500000,34.500000,4558900
2000-08-29,34.562500,35.750000,34.000000,34.750000,34.750000,5512500
2000-08-30,34.500000,35.375000,34.062500,35.000000,35.000000,3804000
2000-08-31,35.250000,38.250000,35.062500,37.500000,37.500000,8755600
2000-09-01,38.125000,38.250000,36.625000,37.500000,37.500000,5270600
2000-09-05,37.000000,37.000000,34.250000,34.750000,34.750000,9198100
2000-09-06,34.500000,34.500000,32.000000,32.000000,32.000000,9135200
2000-09-07,32.500000,33.875000,31.500000,33.000000,33.000000,8354600
2000-09-08,33.000000,33.000000,31.562500,31.875000,31.875000,5504000
2000-09-11,31.562500,33.062500,31.000000,32.250000,32.250000,4414200
2000-09-12,31.062500,32.437500,30.125000,30.500000,30.500000,5455600
2000-09-13,28.500000,29.500000,28.062500,29.000000,29.000000,13190900
2000-09-14,29.062500,30.000000,27.750000,28.375000,28.375000,8138000
2000-09-15,28.000000,28.500000,27.125000,27.750000,27.750000,7637200
2000-09-18,27.500000,30.000000,26.000000,26.500000,26.500000,6981900
2000-09-19,26.250000,30.500000,26.250000,30.375000,30.375000,10605700
2000-09-20,30.437500,30.750000,28.312500,29.687500,29.687500,9542100
2000-09-21,28.250000,28.625000,23.000000,23.937500,23.937500,8839800
2000-09-22,24.250000,28.000000,24.000000,26.500000,26.500000,21627000
2000-09-25,26.750000,26.875000,25.000000,25.937500,25.937500,12297300
2000-09-26,26.000000,26.000000,24.500000,24.875000,24.875000,8801400
2000-09-27,25.062500,25.500000,23.250000,24.000000,24.000000,6909500
2000-09-28,24.750000,25.500000,23.250000,23.625000,23.625000,6539500
2000-09-29,24.062500,25.000000,23.000000,24.000000,24.000000,7743900
2000-10-02,23.937500,24.937500,22.750000,23.250000,23.250000,7766300
2000-10-03,24.000000,25.437500,23.437500,23.687500,23.687500,8826500
2000-10-04,23.500000,24.875000,23.000000,24.500000,24.500000,8668200
2000-10-05,24.437500,24.625000,23.125000,23.500000,23.500000,5810300
2000-10-06,23.812500,24.937500,21.562500,22.000000,22.000000,10701100
2000-10-09,22.750000,22.750000,21.375000,22.375000,22.375000,7888500
2000-10-10,22.750000,23.437500,21.625000,22.750000,22.750000,9923000
2000-10-11,22.250000,23.625000,21.125000,23.500000,23.500000,12706100
2000-10-12,24.250000,26.000000,21.750000,22.562500,22.562500,20637600
2000-10-13,22.125000,22.625000,21.312500,21.875000,21.875000,13210000
2000-10-16,21.812500,21.812500,20.000000,20.375000,20.375000,11793100
2000-10-17,20.000000,20.250000,17.875000,18.375000,18.375000,14554200
2000-10-18,17.500000,19.500000,16.187500,18.125000,18.125000,16311600
2000-10-19,19.937500,22.000000,19.375000,21.812500,21.812500,11908600
2000-10-20,21.875000,22.625000,21.437500,22.125000,22.125000,12562100
2000-10-23,22.187500,22.875000,21.562500,21.875000,21.875000,5701300
2000-10-24,21.750000,21.750000,19.937500,20.187500,20.187500,8452500
2000-10-25,20.187500,20.312500,19.000000,19.187500,19.187500,6409500
2000-10-26,19.125000,20.625000,18.750000,20.312500,20.312500,6161100
2000-10-27,21.000000,21.187500,20.125000,20.437500,20.437500,6773600
2000-10-30,20.375000,20.875000,20.000000,20.250000,20.250000,6771000
2000-10-31,20.875000,23.062500,20.750000,22.625000,22.625000,10439500
2000-11-01,21.875000,24.250000,21.750000,23.812500,23.812500,10367100
2000-11-02,24.625000,25.437500,23.625000,23.750000,23.750000,8088000
2000-11-03,24.062500,24.125000,23.000000,23.750000,23.750000,3297500
2000-11-06,24.437500,24.812500,23.937500,24.312500,24.312500,4106100
2000-11-07,24.000000,24.000000,22.500000,22.562500,22.562500,5533200
2000-11-08,22.687500,22.687500,21.562500,21.687500,21.687500,3981500
2000-11-09,21.125000,21.687500,20.187500,21.000000,21.000000,7050800
2000-11-10,21.125000,21.312500,19.750000,20.062500,20.062500,5069800
2000-11-13,19.312500,22.250000,19.250000,21.312500,21.312500,8330100
2000-11-14,22.500000,22.625000,21.375000,21.750000,21.750000,4856000
2000-11-15,21.812500,22.500000,21.437500,21.937500,21.937500,5790600
2000-11-16,21.687500,21.687500,20.437500,20.562500,20.562500,4651400
2000-11-17,20.562500,21.375000,20.062500,20.562500,20.562500,4296900
2000-11-20,20.250000,21.187500,19.812500,20.375000,20.375000,5611800
2000-11-21,20.562500,21.187500,19.812500,19.937500,19.937500,4077300
2000-11-22,19.812500,20.812500,19.437500,19.625000,19.625000,5312700
2000-11-24,20.375000,20.937500,20.187500,20.812500,20.812500,2168300
2000-11-27,21.437500,21.437500,18.562500,19.000000,19.000000,9048500
2000-11-28,18.750000,19.250000,17.437500,17.750000,17.750000,6184000
2000-11-29,17.687500,18.062500,16.500000,17.062500,17.062500,8465800
2000-11-30,16.000000,16.000000,14.687500,15.250000,15.250000,12231900
2000-12-01,15.812500,16.625000,15.250000,15.437500,15.437500,8112500
2000-12-04,15.875000,16.000000,15.125000,15.375000,15.375000,6153000
2000-12-05,15.500000,16.500000,15.500000,15.750000,15.750000,8882900
2000-12-06,16.187500,16.250000,14.312500,14.437500,14.437500,9786600
2000-12-07,14.562500,14.937500,14.250000,14.500000,14.500000,5020800
2000-12-08,15.250000,16.250000,15.000000,16.062500,16.062500,8058400
2000-12-11,16.250000,17.437500,16.062500,17.312500,17.312500,7621600
2000-12-12,17.500000,18.187500,17.125000,17.250000,17.250000,10251800
2000-12-13,17.875000,17.875000,16.562500,16.750000,16.750000,7575900
2000-12-14,16.750000,17.312500,16.500000,16.500000,16.500000,3210800
2000-12-15,16.312500,16.562500,15.500000,16.187500,16.187500,3945700
2000-12-18,16.000000,16.125000,15.000000,15.250000,15.250000,4327800
2000-12-19,15.437500,16.625000,15.312500,15.375000,15.375000,7509500
2000-12-20,15.125000,15.375000,14.250000,14.562500,14.562500,5458700
2000-12-21,14.312500,14.687500,13.562500,13.687500,13.687500,6156000
2000-12-22,14.000000,14.625000,13.937500,14.312500,14.312500,4452100
2000-12-26,14.625000,14.812500,13.875000,14.125000,14.125000,3253000
2000-12-27,14.125000,14.750000,13.875000,14.625000,14.625000,5042200
2000-12-28,14.500000,14.687500,14.062500,14.312500,14.312500,4696400
2000-12-29,14.312500,14.500000,13.812500,13.812500,13.812500,6342700
2001-01-02,14.125000,14.750000,14.125000,14.375000,14.375000,4863600
2001-01-03,14.500000,16.375000,14.437500,16.250000,16.250000,8808100
2001-01-04,16.125000,17.375000,15.750000,16.687500,16.687500,7045000
2001-01-05,17.187500,17.187500,15.687500,16.000000,16.000000,5230600
2001-01-08,15.937500,16.250000,15.437500,16.187500,16.187500,3365700
2001-01-09,16.812500,17.000000,16.250000,16.750000,16.750000,3383600
2001-01-10,16.500000,17.250000,15.937500,17.125000,17.125000,5294200
2001-01-11,16.875000,19.000000,16.625000,18.187500,18.187500,9084700
2001-01-12,18.125000,18.750000,17.375000,17.812500,17.812500,5732400
2001-01-16,17.812500,17.812500,16.875000,17.125000,17.125000,4207500
2001-01-17,19.062500,19.062500,17.875000,18.500000,18.500000,11075800
2001-01-18,18.562500,22.687500,18.000000,22.687500,22.687500,21222500
2001-01-19,22.750000,22.937500,21.000000,22.000000,22.000000,12341400
2001-01-22,21.625000,22.375000,20.250000,21.437500,21.437500,6225800
2001-01-23,21.187500,22.937500,20.500000,22.312500,22.312500,8281200
2001-01-24,22.500000,22.750000,21.812500,22.687500,22.687500,5469600
2001-01-25,22.500000,22.625000,21.500000,21.937500,21.937500,6068300
2001-01-26,21.375000,21.875000,20.687500,21.375000,21.375000,6544700
2001-01-29,21.700001,23.150000,21.629999,23.000000,23.000000,6617400
2001-01-30,23.139999,24.750000,22.750000,24.020000,24.020000,9093800
2001-01-31,23.650000,25.100000,23.650000,24.600000,24.600000,9727500
2001-02-01,25.299999,26.490000,24.959999,25.709999,25.709999,12460700
2001-02-02,25.650000,26.100000,23.889999,23.889999,23.889999,8059600
2001-02-05,23.639999,24.040001,22.959999,24.000000,24.000000,6054000
2001-02-06,23.750000,24.700001,23.750000,24.049999,24.049999,4137500
2001-02-07,23.700001,24.209999,23.059999,23.570000,23.570000,3804200
2001-02-08,23.980000,24.750000,23.700001,24.000000,24.000000,6493300
2001-02-09,23.950001,24.799999,23.799999,24.370001,24.370001,7598400
2001-02-12,23.350000,24.719999,23.309999,24.000000,24.000000,4295400
2001-02-13,24.000000,24.580000,23.799999,24.010000,24.010000,3398900
2001-02-14,24.000000,24.950001,23.650000,24.950001,24.950001,6069700
2001-02-15,25.500000,26.750000,25.270000,26.230000,26.230000,9720800
2001-02-16,24.850000,25.000000,24.020000,24.709999,24.709999,5550200
2001-02-20,25.000000,25.010000,22.410000,22.570000,22.570000,7281500
2001-02-21,21.620001,24.600000,21.620001,23.000000,23.000000,7925100
2001-02-22,23.000000,23.549999,20.670000,21.000000,21.000000,10745200
2001-02-23,20.850000,22.100000,20.510000,22.100000,22.100000,9435500
2001-02-26,22.100000,23.330000,21.500000,22.830000,22.830000,6769700
2001-02-27,22.820000,23.680000,21.980000,21.980000,21.980000,4424200
2001-02-28,22.030001,22.400000,20.670000,21.500000,21.500000,6614800
2001-03-01,20.500000,21.100000,19.650000,20.950001,20.950001,9224900
2001-03-02,19.750000,22.540001,19.700001,21.740000,21.740000,10344300
2001-03-05,22.150000,23.400000,22.150000,23.129999,23.129999,5465000
2001-03-06,24.000000,25.510000,24.000000,24.750000,24.750000,8921200
2001-03-07,24.900000,25.100000,24.100000,25.100000,25.100000,5612600
2001-03-08,25.049999,26.049999,24.600000,26.000000,26.000000,5970500
2001-03-09,24.500000,24.500000,23.070000,23.299999,23.299999,11057500
2001-03-12,22.750000,23.940001,22.200001,22.730000,22.730000,7026500
2001-03-13,23.450001,23.790001,22.150000,23.780001,23.780001,7067100
2001-03-14,22.500000,24.450001,22.260000,23.940001,23.940001,6796800
2001-03-15,24.700001,24.940001,23.250000,23.559999,23.559999,4557300
2001-03-16,23.549999,23.990000,23.260000,23.400000,23.400000,5006500
2001-03-19,23.500000,23.750000,22.190001,23.730000,23.730000,7116400
2001-03-20,23.600000,24.350000,22.200001,22.430000,22.430000,5495900
2001-03-21,22.000000,24.000000,21.950001,23.290001,23.290001,5838900
2001-03-22,24.049999,26.500000,24.040001,26.450001,26.450001,11878900
2001-03-23,27.080000,29.709999,26.500000,29.440001,29.440001,20067200
2001-03-26,29.500000,29.549999,28.180000,28.740000,28.740000,9714700
2001-03-27,28.270000,30.150000,28.260000,29.690001,29.690001,9646600
2001-03-28,29.000000,29.510000,27.150000,27.700001,27.700001,9205600
2001-03-29,27.250000,28.600000,26.990000,28.299999,28.299999,8584000
2001-03-30,28.150000,28.150000,26.500000,26.540001,26.540001,9636100
2001-04-02,26.700001,27.860001,24.760000,25.500000,25.500000,9392500
2001-04-03,24.750000,25.100000,22.980000,23.680000,23.680000,12680300
2001-04-04,23.500000,23.510000,20.190001,20.740000,20.740000,17071500
2001-04-05,22.000000,23.750000,21.500000,23.020000,23.020000,11699300
2001-04-06,22.799999,22.799999,20.049999,20.049999,20.049999,12273800
2001-04-09,20.299999,20.889999,18.730000,19.700001,19.700001,11222300
2001-04-10,20.000000,21.770000,19.600000,21.320000,21.320000,9575000
2001-04-11,26.000000,26.000000,23.200001,23.510000,23.510000,15052500
2001-04-12,23.299999,25.000000,22.480000,24.850000,24.850000,8106300
2001-04-16,23.850000,23.889999,22.780001,23.500000,23.500000,6707600
2001-04-17,23.000000,24.040001,22.209999,23.000000,23.000000,7502200
2001-04-18,25.000000,29.150000,24.850000,27.850000,27.850000,19834100
2001-04-19,28.860001,29.889999,28.600000,29.010000,29.010000,21630600
2001-04-20,29.000000,29.320000,27.850000,29.000000,29.000000,11627400
2001-04-23,27.799999,27.990000,26.799999,27.600000,27.600000,8964700
2001-04-24,27.450001,28.549999,26.600000,27.350000,27.350000,8969300
2001-04-25,27.350000,27.790001,26.420000,26.900000,26.900000,6938400
2001-04-26,27.850000,28.969999,27.500000,27.510000,27.510000,9561400
2001-04-27,28.500000,30.000000,28.200001,30.000000,30.000000,11065500
2001-04-30,30.750000,32.150002,30.500000,31.000000,31.000000,10096100
2001-05-01,30.500000,31.950001,29.500000,31.860001,31.860001,6891600
2001-05-02,32.000000,33.250000,31.990000,32.950001,32.950001,12964100
2001-05-03,31.900000,32.700001,31.250000,32.610001,32.610001,6960500
2001-05-04,31.150000,31.709999,30.020000,30.990000,30.990000,11783600
2001-05-07,31.000000,31.200001,30.000000,30.010000,30.010000,6249700
2001-05-08,30.400000,30.650000,29.500000,29.750000,29.750000,7601400
2001-05-09,28.870001,29.450001,28.010000,28.150000,28.150000,8615100
2001-05-10,30.000000,30.000000,28.510000,28.700001,28.700001,10281900
2001-05-11,28.750000,29.280001,27.530001,27.680000,27.680000,6195000
2001-05-14,27.680000,28.049999,27.049999,27.200001,27.200001,4441800
2001-05-15,28.000000,30.250000,27.760000,29.139999,29.139999,8272900
2001-05-16,29.100000,31.580000,28.700001,31.500000,31.500000,11554600
2001-05-17,31.500000,32.820000,30.900000,31.549999,31.549999,9595600
2001-05-18,31.250000,32.500000,30.910000,32.490002,32.490002,7606900
2001-05-21,31.950001,34.450001,31.799999,34.400002,34.400002,10797800
2001-05-22,34.000000,34.650002,33.400002,33.990002,33.990002,7727500
2001-05-23,33.549999,33.599998,32.529999,32.660000,32.660000,4871700
2001-05-24,32.660000,32.799999,30.540001,31.950001,31.950001,8735400
2001-05-25,31.959999,32.500000,31.299999,31.940001,31.940001,2928200
2001-05-29,31.910000,31.910000,29.400000,29.430000,29.430000,6546600
2001-05-30,29.200001,29.200001,27.500000,27.950001,27.950001,9180800
2001-05-31,27.950001,28.750000,27.910000,28.250000,28.250000,7217700
2001-06-01,29.000000,29.600000,27.969999,29.600000,29.600000,5925300
2001-06-04,29.549999,29.549999,27.520000,27.610001,27.610001,7897400
2001-06-05,28.100000,29.469999,28.100000,28.900000,28.900000,7838100
2001-06-06,29.250000,29.600000,28.010000,28.370001,28.370001,7556400
2001-06-07,28.600000,31.100000,28.520000,30.280001,30.280001,10903700
2001-06-08,30.900000,31.790001,30.100000,31.100000,31.100000,9639800
2001-06-11,31.100000,31.100000,29.080000,30.049999,30.049999,5982200
2001-06-12,29.049999,30.299999,28.530001,29.670000,29.670000,6348200
2001-06-13,29.750000,30.459999,28.900000,29.280001,29.280001,4284000
2001-06-14,28.080000,29.280001,27.230000,27.440001,27.440001,5932600
2001-06-15,27.049999,28.100000,26.500000,27.559999,27.559999,6735800
2001-06-18,27.500000,28.049999,26.150000,26.400000,26.400000,5887800
2001-06-19,27.500000,27.750000,24.379999,24.990000,24.990000,11304400
2001-06-20,24.000000,25.100000,23.559999,23.950001,23.950001,11126200
2001-06-21,24.049999,24.590000,23.620001,24.480000,24.480000,7173400
2001-06-22,24.650000,25.850000,24.200001,24.670000,24.670000,4866500
2001-06-25,25.950001,25.950001,24.709999,25.290001,25.290001,3415600
2001-06-26,25.150000,26.400000,24.830000,26.150000,26.150000,4906200
2001-06-27,25.900000,27.059999,25.549999,26.500000,26.500000,5611500
2001-06-28,26.950001,28.600000,26.940001,27.430000,27.430000,4919400
2001-06-29,27.430000,30.100000,27.430000,28.900000,28.900000,11227700
2001-07-02,29.049999,30.000000,28.639999,29.740000,29.740000,5074400
2001-07-03,29.100000,30.200001,28.860001,29.760000,29.760000,3284300
2001-07-05,29.250000,29.260000,28.500000,28.639999,28.639999,7030700
2001-07-06,23.500000,23.900000,20.799999,20.799999,20.799999,26133700
2001-07-09,20.870001,21.459999,20.120001,21.200001,21.200001,13000600
2001-07-10,21.500000,21.730000,20.790001,21.000000,21.000000,7220200
2001-07-11,20.990000,21.200001,20.200001,21.120001,21.120001,7457900
2001-07-12,22.000000,23.219999,22.000000,22.700001,22.700001,7957900
2001-07-13,21.850000,22.490000,20.500000,21.080000,21.080000,12669700
2001-07-16,21.100000,21.200001,19.840000,20.000000,20.000000,9602700
2001-07-17,19.700001,20.600000,19.100000,20.420000,20.420000,9218200
2001-07-18,20.299999,20.299999,17.350000,17.870001,17.870001,15573200
2001-07-19,18.450001,18.500000,17.260000,17.540001,17.540001,8988600
2001-07-20,17.450001,17.459999,16.820000,17.000000,17.000000,7314100
2001-07-23,17.650000,17.650000,16.799999,16.870001,16.870001,5528000
2001-07-24,16.900000,17.240000,16.209999,16.379999,16.379999,6295700
2001-07-25,16.549999,16.730000,15.310000,16.299999,16.299999,7863900
2001-07-26,16.299999,17.650000,16.129999,17.500000,17.500000,7551200
2001-07-27,17.250000,18.020000,17.250000,17.680000,17.680000,6575300
2001-07-30,18.500000,18.750000,17.799999,18.209999,18.209999,8651800
2001-07-31,18.840000,18.900000,18.200001,18.260000,18.260000,8385400
2001-08-01,18.950001,19.350000,18.600000,18.900000,18.900000,8130500
2001-08-02,19.400000,19.900000,19.280001,19.760000,19.760000,8031700
2001-08-03,19.600000,19.610001,19.139999,19.250000,19.250000,3556500
2001-08-06,18.490000,19.270000,17.500000,17.620001,17.620001,10027100
2001-08-07,17.690001,17.750000,16.980000,17.549999,17.549999,5475300
2001-08-08,17.559999,17.750000,16.500000,16.700001,16.700001,5711300
2001-08-09,16.410000,17.120001,16.400000,16.690001,16.690001,4288400
2001-08-10,16.440001,16.799999,15.950000,16.209999,16.209999,6884100
2001-08-13,16.580000,16.770000,16.049999,16.610001,16.610001,6341600
2001-08-14,16.400000,16.700001,15.450000,15.500000,15.500000,10012300
2001-08-15,15.700000,15.700000,14.370000,14.750000,14.750000,11167800
2001-08-16,14.510000,15.050000,14.250000,15.000000,15.000000,7077200
2001-08-17,14.520000,14.760000,14.120000,14.390000,14.390000,4444000
2001-08-20,14.220000,14.750000,14.180000,14.460000,14.460000,3016700
2001-08-21,14.500000,14.750000,14.150000,14.750000,14.750000,3899500
2001-08-22,14.910000,14.910000,14.100000,14.510000,14.510000,4320300
2001-08-23,14.700000,14.750000,14.280000,14.300000,14.300000,3081500
2001-08-24,14.450000,15.120000,14.370000,15.000000,15.000000,4399400
2001-08-27,15.100000,15.740000,14.750000,15.300000,15.300000,4674400
2001-08-28,15.500000,15.600000,14.700000,14.860000,14.860000,6218300
2001-08-29,15.230000,15.240000,14.010000,14.200000,14.200000,6311800
2001-08-30,14.000000,14.010000,13.000000,13.290000,13.290000,7921700
2001-08-31,13.190000,13.580000,13.000000,13.550000,13.550000,3493000
2001-09-04,13.170000,13.400000,12.850000,12.950000,12.950000,5627000
2001-09-05,12.750000,13.100000,11.700000,12.050000,12.050000,9138500
2001-09-06,12.060000,12.250000,11.230000,11.400000,11.400000,8685700
2001-09-07,11.600000,12.000000,11.100000,11.500000,11.500000,6778400
2001-09-10,11.500000,12.010000,11.450000,11.850000,11.850000,5168900
2001-09-17,10.250000,11.200000,10.050000,10.140000,10.140000,8475000
2001-09-18,10.240000,10.400000,9.500000,9.500000,9.500000,5639500
2001-09-19,9.850000,9.850000,8.400000,9.110000,9.110000,8096900
2001-09-20,9.050000,9.300000,8.500000,8.990000,8.990000,6874800
2001-09-21,8.310000,9.300000,8.300000,9.300000,9.300000,10443600
2001-09-24,9.750000,10.030000,9.350000,9.810000,9.810000,8713200
2001-09-25,9.710000,10.350000,8.750000,9.050000,9.050000,12250700
2001-09-26,9.050000,9.050000,8.200000,8.350000,8.350000,8248200
2001-09-27,8.260000,8.450000,7.800000,8.000000,8.000000,5820900
2001-09-28,8.430000,8.450000,7.960000,8.150000,8.150000,7492800
2001-10-01,8.300000,8.300000,7.720000,7.930000,7.930000,4960200
2001-10-02,7.930000,8.090000,7.760000,8.000000,8.000000,4067300
2001-10-03,7.790000,8.750000,7.690000,8.460000,8.460000,6824400
2001-10-04,8.850000,9.480000,8.750000,9.000000,9.000000,7922800
2001-10-05,8.550000,8.900000,8.040000,8.600000,8.600000,8118900
2001-10-08,8.330000,8.980000,8.250000,8.780000,8.780000,3734600
2001-10-09,9.120000,9.200000,8.800000,8.860000,8.860000,5132300
2001-10-10,8.990000,9.590000,8.750000,9.590000,9.590000,5301500
2001-10-11,9.880000,10.800000,9.860000,10.500000,10.500000,9384600
2001-10-12,10.500000,10.600000,9.800000,10.400000,10.400000,5856400
2001-10-15,10.300000,10.450000,9.900000,10.230000,10.230000,4000500
2001-10-16,10.230000,10.750000,10.150000,10.610000,10.610000,4906700
2001-10-17,11.380000,11.390000,9.610000,9.710000,9.710000,9124700
2001-10-18,9.980000,10.000000,9.400000,9.500000,9.500000,5469500
2001-10-19,9.750000,9.750000,9.050000,9.190000,9.190000,4172200
2001-10-22,9.220000,9.750000,9.090000,9.580000,9.580000,3038900
2001-10-23,9.750000,10.150000,9.600000,9.660000,9.660000,4195500
2001-10-24,9.800000,10.220000,9.700000,9.950000,9.950000,3526500
2001-10-25,9.680000,10.300000,9.380000,10.260000,10.260000,3779400
2001-10-26,10.260000,10.490000,9.950000,10.340000,10.340000,3975400
2001-10-29,10.030000,10.290000,9.560000,9.560000,9.560000,4145000
2001-10-30,9.500000,9.750000,9.200000,9.430000,9.430000,3325300
2001-10-31,9.530000,10.090000,9.510000,9.840000,9.840000,4238100
2001-11-01,10.000000,11.500000,9.950000,11.500000,11.500000,9662100
2001-11-02,11.470000,12.450000,11.000000,12.250000,12.250000,12444900
2001-11-05,12.460000,13.200000,12.460000,13.040000,13.040000,10509600
2001-11-06,13.100000,13.250000,12.680000,13.000000,13.000000,8130500
2001-11-07,12.800000,14.500000,12.770000,13.520000,13.520000,9470000
2001-11-08,14.100000,14.670000,12.380000,12.400000,12.400000,17671200
2001-11-09,13.060000,13.070000,12.150000,12.390000,12.390000,8306500
2001-11-12,12.400000,12.840000,11.940000,12.800000,12.800000,4736400
2001-11-13,13.250000,13.850000,13.250000,13.650000,13.650000,6310800
2001-11-14,13.960000,14.180000,13.310000,14.000000,14.000000,6815700
2001-11-15,14.000000,14.000000,13.450000,13.750000,13.750000,5721100
2001-11-16,13.750000,13.800000,13.300000,13.650000,13.650000,4251500
2001-11-19,13.670000,13.800000,13.250000,13.650000,13.650000,4093800
2001-11-20,13.400000,13.550000,13.100000,13.190000,13.190000,4774800
2001-11-21,13.100000,13.440000,12.720000,13.340000,13.340000,3318500
2001-11-23,13.100000,13.400000,13.030000,13.360000,13.360000,1322200
2001-11-26,13.400000,14.150000,13.370000,14.150000,14.150000,4713800
2001-11-27,13.820000,14.350000,13.520000,13.800000,13.800000,5248100
2001-11-28,13.800000,13.800000,13.130000,13.210000,13.210000,4157200
2001-11-29,12.980000,13.700000,12.500000,13.530000,13.530000,8632000
2001-11-30,13.630000,13.900000,13.140000,13.560000,13.560000,4464100
2001-12-03,13.500000,14.350000,13.390000,14.050000,14.050000,6811000
2001-12-04,14.200000,14.970000,13.900000,14.900000,14.900000,7743400
2001-12-05,15.400000,16.250000,15.310000,16.240000,16.240000,11661000
2001-12-06,15.950000,16.700001,15.850000,16.250000,16.250000,11736700
2001-12-07,17.750000,18.620001,17.610001,17.850000,17.850000,24624800
2001-12-10,17.500000,17.980000,17.299999,17.500000,17.500000,6895300
2001-12-11,17.850000,18.180000,17.610001,17.860001,17.860001,6278300
2001-12-12,18.150000,18.360001,17.660000,18.309999,18.309999,4834100
2001-12-13,17.299999,17.500000,16.120001,16.180000,16.180000,9479300
2001-12-14,16.250000,17.850000,16.180000,17.469999,17.469999,7887700
2001-12-17,17.200001,17.950001,17.000000,17.799999,17.799999,5827000
2001-12-18,17.900000,18.090000,17.200001,17.580000,17.580000,4548800
2001-12-19,17.000000,17.400000,16.879999,16.959999,16.959999,3502200
2001-12-20,16.700001,16.750000,15.610000,15.650000,15.650000,5937100
2001-12-21,15.650000,16.200001,15.330000,15.870000,15.870000,7550700
2001-12-24,15.950000,15.950000,15.510000,15.560000,15.560000,1402100
2001-12-26,15.650000,16.299999,15.500000,15.620000,15.620000,4099800
2001-12-27,15.940000,16.600000,15.940000,16.120001,16.120001,4052100
2001-12-28,16.549999,16.600000,16.250000,16.379999,16.379999,2967300
2001-12-31,16.490000,16.500000,15.850000,15.860000,15.860000,3396500
2002-01-02,16.280001,16.410000,15.950000,16.389999,16.389999,4475400
2002-01-03,16.719999,19.650000,16.719999,19.370001,19.370001,14836600
2002-01-04,19.900000,20.200001,19.120001,20.000000,20.000000,14737700
2002-01-07,20.450001,20.600000,19.530001,19.980000,19.980000,9822300
2002-01-08,19.980000,20.070000,19.650000,19.900000,19.900000,5880300
2002-01-09,20.000000,20.180000,18.900000,19.090000,19.090000,7979600
2002-01-10,19.200001,19.240000,18.299999,18.639999,18.639999,5810600
2002-01-11,18.799999,19.389999,18.549999,19.150000,19.150000,6398100
2002-01-14,19.180000,19.959999,19.160000,19.610001,19.610001,8454700
2002-01-15,19.549999,19.799999,18.879999,19.150000,19.150000,8156900
2002-01-16,18.700001,18.950001,17.900000,17.900000,17.900000,11634000
2002-01-17,18.870001,19.049999,16.990000,17.280001,17.280001,16837800
2002-01-18,16.410000,17.090000,16.410000,16.809999,16.809999,8489800
2002-01-22,17.180000,17.180000,16.200001,16.290001,16.290001,4303300
2002-01-23,16.450001,16.740000,15.790000,16.700001,16.700001,5949200
2002-01-24,16.000000,16.340000,15.990000,16.129999,16.129999,15280900
2002-01-25,16.049999,16.360001,15.750000,16.299999,16.299999,7632700
2002-01-28,16.350000,16.500000,16.120001,16.360001,16.360001,6433400
2002-01-29,16.500000,16.700001,15.620000,15.890000,15.890000,6889800
2002-01-30,15.950000,16.090000,14.960000,15.760000,15.760000,8529500
2002-01-31,16.049999,16.240000,15.390000,16.049999,16.049999,8267200
2002-02-01,15.860000,15.980000,15.480000,15.800000,15.800000,4872500
2002-02-04,15.800000,15.850000,14.700000,15.050000,15.050000,6426100
2002-02-05,15.050000,15.050000,14.450000,14.580000,14.580000,5161900
2002-02-06,14.680000,14.740000,14.000000,14.050000,14.050000,5612800
2002-02-07,14.020000,14.170000,13.000000,13.490000,13.490000,6248400
2002-02-08,13.750000,15.250000,13.400000,15.250000,15.250000,8707800
2002-02-11,15.010000,15.250000,14.400000,15.000000,15.000000,6207000
2002-02-12,14.780000,15.240000,14.390000,15.120000,15.120000,7170300
2002-02-13,15.230000,15.520000,15.100000,15.500000,15.500000,5147700
2002-02-14,15.500000,15.700000,14.840000,14.850000,14.850000,5040200
2002-02-15,15.000000,15.150000,14.350000,14.520000,14.520000,7334500
2002-02-19,14.500000,14.600000,13.760000,13.760000,13.760000,5273100
2002-02-20,14.150000,14.760000,13.790000,14.720000,14.720000,5349900
2002-02-21,14.400000,14.400000,13.100000,13.140000,13.140000,10916000
2002-02-22,13.250000,13.450000,12.630000,12.850000,12.850000,8948000
2002-02-25,13.200000,13.750000,13.110000,13.570000,13.570000,5647300
2002-02-26,13.600000,13.830000,13.180000,13.700000,13.700000,4525200
2002-02-27,14.450000,14.650000,13.800000,14.020000,14.020000,7095100
2002-02-28,14.200000,14.210000,13.250000,13.500000,13.500000,5141700
2002-03-01,13.780000,15.150000,13.780000,15.150000,15.150000,5851200
2002-03-04,15.070000,15.470000,14.400000,15.240000,15.240000,6970800
2002-03-05,15.300000,16.020000,15.210000,15.740000,15.740000,8753800
2002-03-06,15.670000,15.870000,15.290000,15.460000,15.460000,5554400
2002-03-07,15.990000,16.100000,15.120000,15.310000,15.310000,6639200
2002-03-08,15.950000,16.549999,15.630000,16.209999,16.209999,8358400
2002-03-11,16.209999,17.280001,15.490000,16.250000,16.250000,5610900
2002-03-12,15.690000,15.850000,15.530000,15.750000,15.750000,5384100
2002-03-13,14.850000,15.360000,14.290000,14.300000,14.300000,9225800
2002-03-14,14.500000,14.830000,14.350000,14.350000,14.350000,5063600
2002-03-15,14.450000,14.900000,14.450000,14.600000,14.600000,4455300
2002-03-18,14.900000,15.090000,14.700000,14.820000,14.820000,3155400
2002-03-19,14.920000,15.020000,14.510000,14.790000,14.790000,3714600
2002-03-20,14.690000,14.700000,14.030000,14.170000,14.170000,6311600
2002-03-21,14.120000,14.590000,14.030000,14.490000,14.490000,4211800
2002-03-22,14.650000,15.050000,14.520000,14.760000,14.760000,4754900
2002-03-25,14.650000,14.910000,14.080000,14.130000,14.130000,4747400
2002-03-26,14.130000,14.530000,14.000000,14.360000,14.360000,3061700
2002-03-27,14.310000,14.320000,14.060000,14.140000,14.140000,2116300
2002-03-28,14.240000,14.780000,14.180000,14.710000,14.710000,3450700
2002-04-01,14.610000,14.850000,14.240000,14.750000,14.750000,3063900
2002-04-02,14.400000,14.500000,14.150000,14.170000,14.170000,3427600
2002-04-03,14.210000,14.380000,13.690000,13.800000,13.800000,3957000
2002-04-04,13.790000,14.040000,13.580000,13.760000,13.760000,4661600
2002-04-05,13.850000,13.930000,13.290000,13.500000,13.500000,4432300
2002-04-08,13.010000,13.750000,12.750000,13.750000,13.750000,6213600
2002-04-09,13.660000,13.990000,13.270000,13.360000,13.360000,4846600
2002-04-10,13.420000,13.520000,12.880000,13.500000,13.500000,5240000
2002-04-11,13.400000,13.600000,13.070000,13.230000,13.230000,3524200
2002-04-12,13.330000,13.410000,13.050000,13.150000,13.150000,3162400
2002-04-15,13.250000,13.600000,13.150000,13.500000,13.500000,3336900
2002-04-16,13.950000,14.450000,13.850000,14.350000,14.350000,7095800
2002-04-17,14.660000,15.300000,14.580000,14.820000,14.820000,8864000
2002-04-18,13.700000,14.820000,12.590000,12.600000,12.600000,18642000
2002-04-19,12.700000,12.700000,12.110000,12.160000,12.160000,9053300
2002-04-22,12.100000,12.110000,11.400000,11.480000,11.480000,6826500
2002-04-23,11.600000,11.920000,11.550000,11.840000,11.840000,9201600
2002-04-24,12.150000,12.250000,11.380000,11.690000,11.690000,7565100
2002-04-25,11.880000,11.880000,11.250000,11.350000,11.350000,5597900
2002-04-26,11.520000,11.590000,11.010000,11.200000,11.200000,6248600
2002-04-29,11.340000,11.450000,10.950000,11.000000,11.000000,4278600
2002-04-30,11.000000,11.460000,10.970000,11.180000,11.180000,4191600
2002-05-01,11.350000,11.550000,11.110000,11.520000,11.520000,4355900
2002-05-02,11.750000,11.750000,11.270000,11.340000,11.340000,7193300
2002-05-03,11.340000,11.340000,11.010000,11.050000,11.050000,4048300
2002-05-06,11.020000,11.170000,10.530000,10.610000,10.610000,5250500
2002-05-07,10.950000,10.950000,10.400000,10.640000,10.640000,10002900
2002-05-08,11.250000,11.510000,11.220000,11.510000,11.510000,9607000
2002-05-09,11.470000,11.740000,11.250000,11.410000,11.410000,3987600
2002-05-10,11.410000,11.630000,10.860000,11.040000,11.040000,3395000
2002-05-13,11.300000,11.500000,11.110000,11.500000,11.500000,5008000
2002-05-14,12.200000,12.540000,12.070000,12.400000,12.400000,6987500
2002-05-15,12.400000,12.900000,12.100000,12.510000,12.510000,5165600
2002-05-16,12.510000,12.550000,12.250000,12.400000,12.400000,3443400
2002-05-17,12.690000,12.950000,12.000000,12.200000,12.200000,6440500
2002-05-20,12.200000,12.350000,12.020000,12.140000,12.140000,2621700
2002-05-21,12.350000,12.440000,11.650000,11.740000,11.740000,3867900
2002-05-22,11.640000,12.050000,11.560000,11.780000,11.780000,4055100
2002-05-23,11.800000,12.000000,11.460000,12.000000,12.000000,2979000
2002-05-24,11.800000,11.850000,11.580000,11.650000,11.650000,1823600
2002-05-28,11.950000,11.950000,11.470000,11.730000,11.730000,2906700
2002-05-29,11.500000,11.740000,11.450000,11.600000,11.600000,2523900
2002-05-30,11.350000,11.580000,11.130000,11.380000,11.380000,2849300
2002-05-31,11.380000,11.730000,11.200000,11.430000,11.430000,2327700
2002-06-03,11.400000,11.410000,10.760000,10.760000,10.760000,4215400
2002-06-04,10.760000,11.100000,10.660000,10.990000,10.990000,4291600
2002-06-05,11.000000,11.120000,10.600000,10.970000,10.970000,4259300
2002-06-06,10.700000,10.830000,10.500000,10.610000,10.610000,3281800
2002-06-07,9.300000,9.870000,9.040000,9.810000,9.810000,12685500
2002-06-10,9.900000,10.150000,9.810000,9.890000,9.890000,4311300
2002-06-11,10.100000,10.140000,9.250000,9.330000,9.330000,4553400
2002-06-12,9.590000,9.730000,9.200000,9.670000,9.670000,5317700
2002-06-13,9.530000,9.930000,9.390000,9.390000,9.390000,2791800
2002-06-14,9.300000,9.830000,9.150000,9.600000,9.600000,3379500
2002-06-17,9.900000,10.800000,9.800000,10.800000,10.800000,5346500
2002-06-18,10.800000,11.180000,10.300000,10.300000,10.300000,5913500
2002-06-19,9.000000,9.230000,8.500000,8.700000,8.700000,21860200
2002-06-20,8.650000,8.930000,8.110000,8.270000,8.270000,11702200
2002-06-21,8.200000,8.400000,7.990000,8.040000,8.040000,8128000
2002-06-24,8.000000,8.700000,7.950000,8.700000,8.700000,7254300
2002-06-25,9.050000,9.150000,8.350000,8.380000,8.380000,6675900
2002-06-26,8.250000,9.240000,8.000000,8.970000,8.970000,8490000
2002-06-27,9.150000,9.240000,8.820000,9.050000,9.050000,6853800
2002-06-28,9.130000,9.720000,9.070000,9.720000,9.720000,6167200
2002-07-01,9.600000,9.700000,9.100000,9.140000,9.140000,3394100
2002-07-02,8.800000,9.150000,8.530000,8.800000,8.800000,4410200
2002-07-03,8.250000,8.500000,7.820000,8.430000,8.430000,12653400
2002-07-05,9.050000,9.350000,8.940000,9.340000,9.340000,3477600
2002-07-08,9.340000,9.540000,9.010000,9.050000,9.050000,3646700
2002-07-09,9.000000,9.430000,8.850000,8.980000,8.980000,3331900
2002-07-10,9.230000,9.320000,9.000000,9.010000,9.010000,4870700
2002-07-11,8.910000,9.450000,8.850000,9.330000,9.330000,5355600
2002-07-12,9.330000,9.600000,8.950000,9.100000,9.100000,7857800
2002-07-15,9.100000,9.440000,8.960000,9.250000,9.250000,4856600
2002-07-16,9.250000,10.000000,9.150000,9.400000,9.400000,7508300
2002-07-17,10.000000,10.300000,9.010000,9.330000,9.330000,6485800
2002-07-18,8.900000,9.100000,8.670000,8.720000,8.720000,8136200
2002-07-19,8.720000,9.050000,8.340000,8.490000,8.490000,4295400
2002-07-22,8.590000,8.900000,8.300000,8.420000,8.420000,3996100
2002-07-23,8.500000,8.750000,8.100000,8.150000,8.150000,4143200
2002-07-24,8.050000,8.460000,7.890000,8.460000,8.460000,4410100
2002-07-25,8.050000,8.240000,7.460000,7.860000,7.860000,5931600
2002-07-26,7.960000,8.020000,7.520000,7.820000,7.820000,2735100
2002-07-29,8.120000,8.320000,7.850000,8.150000,8.150000,3841400
2002-07-30,8.120000,8.510000,7.900000,8.450000,8.450000,3401100
2002-07-31,8.450000,8.450000,8.000000,8.030000,8.030000,2879500
2002-08-01,8.030000,8.190000,7.650000,7.730000,7.730000,3879300
2002-08-02,7.730000,7.730000,7.010000,7.310000,7.310000,7057500
2002-08-05,7.730000,7.940000,7.450000,7.570000,7.570000,6705900
2002-08-06,7.900000,8.700000,7.820000,8.320000,8.320000,8322300
2002-08-07,8.800000,8.940000,8.200000,8.600000,8.600000,4917000
2002-08-08,8.400000,9.020000,8.270000,8.940000,8.940000,5950000
2002-08-09,8.550000,9.000000,8.510000,8.830000,8.830000,3038500
2002-08-12,8.680000,8.860000,8.510000,8.830000,8.830000,2545000
2002-08-13,8.830000,9.180000,8.500000,8.500000,8.500000,3728200
2002-08-14,8.510000,9.060000,8.380000,9.050000,9.050000,4220300
2002-08-15,8.770000,9.250000,8.720000,9.100000,9.100000,3316500
2002-08-16,9.100000,9.950000,8.800000,9.930000,9.930000,6187400
2002-08-19,9.930000,10.880000,9.850000,10.500000,10.500000,7849900
2002-08-20,10.490000,10.500000,10.100000,10.190000,10.190000,5549300
2002-08-21,10.430000,10.770000,10.190000,10.700000,10.700000,5333000
2002-08-22,10.500000,10.830000,10.410000,10.410000,10.410000,4542800
2002-08-23,10.330000,10.340000,9.450000,9.670000,9.670000,6425400
2002-08-26,9.700000,9.800000,9.170000,9.720000,9.720000,4190300
2002-08-27,9.720000,9.770000,9.000000,9.090000,9.090000,4917800
2002-08-28,8.850000,8.900000,8.540000,8.700000,8.700000,4975400
2002-08-29,8.580000,9.100000,8.510000,8.760000,8.760000,4440500
2002-08-30,8.700000,9.100000,8.550000,8.850000,8.850000,2203700
2002-09-03,8.600000,8.690000,8.250000,8.260000,8.260000,4103300
2002-09-04,8.420000,8.560000,8.020000,8.450000,8.450000,4661500
2002-09-05,8.200000,8.280000,7.830000,7.990000,7.990000,6605300
2002-09-06,8.400000,8.500000,7.970000,8.040000,8.040000,5771400
2002-09-09,8.010000,8.180000,7.810000,7.970000,7.970000,3529900
2002-09-10,8.200000,8.470000,8.010000,8.270000,8.270000,4820600
2002-09-11,8.600000,8.600000,8.200000,8.240000,8.240000,2208900
2002-09-12,8.180000,8.180000,7.600000,7.640000,7.640000,7223300
2002-09-13,7.250000,7.640000,7.120000,7.210000,7.210000,8848900
2002-09-16,7.200000,7.200000,7.000000,7.030000,7.030000,4790800
2002-09-17,7.380000,7.380000,6.810000,6.830000,6.830000,6560400
2002-09-18,6.800000,6.980000,6.620000,6.780000,6.780000,3614000
2002-09-19,6.600000,6.750000,6.270000,6.270000,6.270000,4597400
2002-09-20,6.300000,6.530000,6.300000,6.400000,6.400000,5413500
2002-09-23,6.230000,6.230000,5.910000,5.980000,5.980000,6124400
2002-09-24,5.800000,6.100000,5.700000,5.750000,5.750000,8264200
2002-09-25,5.950000,6.130000,5.820000,5.930000,5.930000,11781700
2002-09-26,6.030000,6.180000,5.930000,6.070000,6.070000,5252000
2002-09-27,5.990000,6.070000,5.710000,5.740000,5.740000,5822700
2002-09-30,5.700000,5.700000,5.200000,5.340000,5.340000,8770100
2002-10-01,5.420000,5.450000,5.000000,5.270000,5.270000,13726700
2002-10-02,5.240000,5.580000,5.190000,5.370000,5.370000,7814200
2002-10-03,4.430000,4.460000,3.550000,3.630000,3.630000,30872600
2002-10-04,3.630000,3.980000,3.500000,3.510000,3.510000,9000900
2002-10-07,3.500000,3.580000,3.200000,3.200000,3.200000,7348400
2002-10-08,3.300000,3.550000,3.100000,3.550000,3.550000,9801200
2002-10-09,3.540000,3.740000,3.370000,3.560000,3.560000,7545800
2002-10-10,3.620000,3.770000,3.560000,3.630000,3.630000,7178000
2002-10-11,3.890000,3.890000,3.700000,3.760000,3.760000,9239200
2002-10-14,3.750000,3.930000,3.640000,3.930000,3.930000,3509500
2002-10-15,4.270000,4.300000,4.050000,4.200000,4.200000,6882900
2002-10-16,3.950000,3.950000,3.430000,3.490000,3.490000,6757100
2002-10-17,4.870000,4.870000,4.180000,4.330000,4.330000,9027000
2002-10-18,4.380000,4.610000,4.070000,4.400000,4.400000,4273300
2002-10-21,4.730000,5.550000,4.670000,5.550000,5.550000,12174700
2002-10-22,5.470000,5.890000,5.200000,5.320000,5.320000,13720500
2002-10-23,5.320000,5.900000,5.320000,5.850000,5.850000,9073500
2002-10-24,6.150000,6.450000,5.890000,5.920000,5.920000,11101200
2002-10-25,5.470000,6.200000,5.470000,6.090000,6.090000,5728800
2002-10-28,6.430000,6.440000,6.040000,6.110000,6.110000,8796600
2002-10-29,6.000000,6.090000,5.610000,5.830000,5.830000,6588700
2002-10-30,5.930000,6.330000,5.840000,6.320000,6.320000,6208400
2002-10-31,6.370000,6.450000,6.100000,6.140000,6.140000,5238700
2002-11-01,6.100000,6.510000,5.920000,6.510000,6.510000,5565000
2002-11-04,6.900000,7.040000,6.630000,6.730000,6.730000,7073700
2002-11-05,6.700000,6.810000,6.500000,6.800000,6.800000,4312800
2002-11-06,6.960000,7.230000,6.790000,7.230000,7.230000,6493800
2002-11-07,7.000000,7.800000,6.790000,6.820000,6.820000,8507900
2002-11-08,6.730000,6.790000,6.040000,6.100000,6.100000,9058100
2002-11-11,6.100000,6.260000,5.800000,5.950000,5.950000,5168000
2002-11-12,6.140000,6.550000,6.040000,6.370000,6.370000,6064400
2002-11-13,6.370000,6.490000,6.160000,6.330000,6.330000,4885800
2002-11-14,6.500000,6.600000,6.310000,6.590000,6.590000,6556200
2002-11-15,6.400000,6.480000,6.150000,6.480000,6.480000,4961300
2002-11-18,6.500000,6.890000,6.460000,6.520000,6.520000,4990000
2002-11-19,6.250000,6.460000,5.510000,5.580000,5.580000,32454900
2002-11-20,5.500000,5.740000,5.440000,5.550000,5.550000,34779600
2002-11-21,5.700000,6.170000,5.700000,6.140000,6.140000,32567600
2002-11-22,5.850000,7.000000,5.850000,6.860000,6.860000,29687100
2002-11-25,6.860000,8.000000,6.860000,7.950000,7.950000,36735200
2002-11-26,8.200000,8.220000,7.750000,7.960000,7.960000,19690300
2002-11-27,8.380000,8.670000,8.180000,8.550000,8.550000,20961600
2002-11-29,8.690000,9.100000,8.350000,9.000000,9.000000,6080700
2002-12-02,9.290000,9.600000,8.700000,8.930000,8.930000,20036100
2002-12-03,8.700000,8.710000,8.110000,8.120000,8.120000,13517100
2002-12-04,7.550000,8.030000,7.230000,7.850000,7.850000,25166900
2002-12-05,8.550000,8.730000,8.000000,8.250000,8.250000,24546900
2002-12-06,8.000000,8.400000,7.900000,8.110000,8.110000,12280200
2002-12-09,7.600000,8.020000,7.310000,7.310000,7.310000,9575600
2002-12-10,7.510000,7.950000,7.400000,7.950000,7.950000,8491100
2002-12-11,7.760000,8.050000,7.650000,7.720000,7.720000,7477800
2002-12-12,7.850000,7.990000,7.620000,7.750000,7.750000,7347300
2002-12-13,7.380000,7.540000,7.280000,7.320000,7.320000,6064600
2002-12-16,7.310000,7.480000,7.220000,7.470000,7.470000,6139900
2002-12-17,7.450000,7.700000,7.240000,7.340000,7.340000,6408500
2002-12-18,7.000000,7.050000,6.660000,6.670000,6.670000,14292400
2002-12-19,6.670000,6.860000,6.370000,6.470000,6.470000,10643600
2002-12-20,6.510000,6.780000,6.500000,6.620000,6.620000,6772800
2002-12-23,6.700000,6.880000,6.550000,6.760000,6.760000,4151100
2002-12-24,6.600000,6.720000,6.540000,6.570000,6.570000,2911300
2002-12-26,6.710000,6.790000,6.410000,6.460000,6.460000,3674500
2002-12-27,6.440000,6.580000,6.300000,6.350000,6.350000,3067900
2002-12-30,6.270000,6.420000,6.180000,6.350000,6.350000,4082900
2002-12-31,6.420000,6.550000,6.270000,6.460000,6.460000,4323200
2003-01-02,6.560000,7.110000,6.470000,7.010000,7.010000,17474800
2003-01-03,7.010000,7.190000,6.860000,6.940000,6.940000,6235700
2003-01-06,7.050000,7.230000,7.000000,7.160000,7.160000,6833200
2003-01-07,7.250000,7.480000,7.100000,7.170000,7.170000,9785100
2003-01-08,7.060000,7.100000,6.630000,6.690000,6.690000,13952300
2003-01-09,6.920000,7.010000,6.850000,6.910000,6.910000,9901000
2003-01-10,6.910000,7.550000,6.810000,7.410000,7.410000,15492500
2003-01-13,7.680000,7.790000,7.200000,7.450000,7.450000,8910500
2003-01-14,7.500000,7.650000,7.370000,7.430000,7.430000,7821600
2003-01-15,7.490000,7.490000,7.140000,7.450000,7.450000,6423800
2003-01-16,7.370000,7.490000,6.920000,7.200000,7.200000,10022000
2003-01-17,6.350000,6.400000,5.850000,6.030000,6.030000,23198900
2003-01-21,6.120000,6.190000,5.950000,6.000000,6.000000,8814300
2003-01-22,6.000000,6.040000,5.710000,5.720000,5.720000,8840100
2003-01-23,5.800000,5.940000,5.500000,5.650000,5.650000,8632800
2003-01-24,5.650000,5.650000,5.340000,5.430000,5.430000,6597600
2003-01-27,5.370000,5.600000,5.250000,5.280000,5.280000,5188700
2003-01-28,5.290000,5.420000,5.200000,5.300000,5.300000,6159100
2003-01-29,5.300000,5.650000,5.210000,5.610000,5.610000,6044500
2003-01-30,5.610000,5.650000,5.160000,5.170000,5.170000,7525400
2003-01-31,5.050000,5.270000,4.990000,5.240000,5.240000,10069200
2003-02-03,5.240000,5.240000,5.010000,5.050000,5.050000,7192400
2003-02-04,5.040000,5.100000,4.880000,5.060000,5.060000,6144700
2003-02-05,5.070000,5.250000,5.010000,5.030000,5.030000,4906800
2003-02-06,5.030000,5.200000,4.980000,5.070000,5.070000,3548900
2003-02-07,5.140000,5.200000,5.010000,5.040000,5.040000,3788100
2003-02-10,5.050000,5.230000,5.040000,5.170000,5.170000,4184800
2003-02-11,5.170000,5.270000,5.070000,5.080000,5.080000,3590800
2003-02-12,5.080000,5.140000,4.900000,4.940000,4.940000,5085100
2003-02-13,4.950000,5.030000,4.780000,5.000000,5.000000,5270700
2003-02-14,5.000000,5.180000,4.950000,5.100000,5.100000,4987300
2003-02-18,5.330000,5.500000,5.270000,5.480000,5.480000,5236700
2003-02-19,5.600000,5.670000,5.500000,5.580000,5.580000,5235800
2003-02-20,5.600000,5.650000,5.330000,5.330000,5.330000,7363300
2003-02-21,5.470000,5.510000,5.280000,5.390000,5.390000,3339500
2003-02-24,5.490000,5.490000,5.290000,5.310000,5.310000,7087900
2003-02-25,5.150000,5.410000,5.080000,5.250000,5.250000,3575500
2003-02-26,5.250000,5.350000,5.120000,5.150000,5.150000,6745600
2003-02-27,5.170000,5.270000,5.120000,5.230000,5.230000,3561500
2003-02-28,5.360000,5.490000,5.270000,5.490000,5.490000,3973600
2003-03-03,5.550000,5.650000,5.350000,5.370000,5.370000,3743800
2003-03-04,5.280000,5.350000,5.170000,5.260000,5.260000,3830100
2003-03-05,5.260000,5.430000,5.250000,5.420000,5.420000,3131200
2003-03-06,5.410000,5.410000,5.250000,5.320000,5.320000,4764700
2003-03-07,5.300000,5.380000,5.100000,5.250000,5.250000,9423000
2003-03-10,5.250000,5.620000,5.240000,5.530000,5.530000,9547400
2003-03-11,5.540000,5.670000,5.530000,5.600000,5.600000,5696300
2003-03-12,5.480000,5.580000,5.370000,5.520000,5.520000,4086200
2003-03-13,5.670000,5.830000,5.590000,5.790000,5.790000,6672700
2003-03-14,5.790000,5.870000,5.700000,5.770000,5.770000,3487400
2003-03-17,5.600000,6.090000,5.500000,5.810000,5.810000,6813100
2003-03-18,5.940000,6.550000,5.940000,6.550000,6.550000,13951500
2003-03-19,6.690000,6.930000,6.500000,6.870000,6.870000,17246900
2003-03-20,6.870000,7.180000,6.650000,7.050000,7.050000,11480700
2003-03-21,7.220000,7.240000,7.080000,7.150000,7.150000,8103600
2003-03-24,6.900000,7.070000,6.540000,6.590000,6.590000,7335300
2003-03-25,6.590000,6.810000,6.500000,6.690000,6.690000,7936000
2003-03-26,6.690000,6.740000,6.400000,6.460000,6.460000,8779600
2003-03-27,6.400000,6.480000,6.200000,6.440000,6.440000,7834200
2003-03-28,6.380000,6.440000,6.150000,6.220000,6.220000,4313300
2003-03-31,6.000000,6.250000,6.000000,6.180000,6.180000,6382400
2003-04-01,6.200000,6.420000,6.000000,6.380000,6.380000,9818000
2003-04-02,6.600000,7.100000,6.600000,7.000000,7.000000,11176600
2003-04-03,7.190000,7.400000,7.150000,7.200000,7.200000,13289900
2003-04-04,7.300000,7.350000,6.960000,7.100000,7.100000,8576100
2003-04-07,7.500000,7.560000,7.100000,7.150000,7.150000,7276300
2003-04-08,7.050000,7.100000,6.930000,7.000000,7.000000,4373200
2003-04-09,7.000000,7.190000,6.880000,6.920000,6.920000,4985200
2003-04-10,7.020000,7.060000,6.890000,6.980000,6.980000,5230400
2003-04-11,7.030000,7.160000,6.940000,7.150000,7.150000,7819900
2003-04-14,7.160000,7.400000,7.160000,7.400000,7.400000,6829700
2003-04-15,7.400000,7.710000,7.330000,7.600000,7.600000,10316200
2003-04-16,7.800000,8.190000,7.800000,7.900000,7.900000,15527500
2003-04-17,7.400000,8.090000,7.400000,8.030000,8.030000,17087900
2003-04-21,8.180000,8.380000,8.090000,8.320000,8.320000,9704800
2003-04-22,8.450000,8.450000,8.260000,8.440000,8.440000,15064300
2003-04-23,8.500000,8.590000,8.350000,8.380000,8.380000,11021400
2003-04-24,8.370000,8.370000,7.780000,7.800000,7.800000,19008300
2003-04-25,7.800000,7.800000,7.420000,7.540000,7.540000,12999100
2003-04-28,7.540000,7.890000,7.510000,7.590000,7.590000,8383400
2003-04-29,7.710000,7.780000,7.560000,7.660000,7.660000,11711600
2003-04-30,7.660000,7.660000,7.370000,7.440000,7.440000,9245800
2003-05-01,7.410000,7.420000,7.100000,7.360000,7.360000,7097900
2003-05-02,7.360000,7.500000,7.330000,7.400000,7.400000,9887200
2003-05-05,7.510000,7.780000,7.500000,7.570000,7.570000,7397800
2003-05-06,7.550000,7.880000,7.550000,7.640000,7.640000,9009500
2003-05-07,7.640000,7.760000,7.390000,7.490000,7.490000,8119100
2003-05-08,7.380000,7.490000,7.220000,7.250000,7.250000,7897000
2003-05-09,7.350000,7.480000,7.340000,7.350000,7.350000,5306000
2003-05-12,7.360000,7.610000,7.300000,7.430000,7.430000,8566700
2003-05-13,7.350000,7.620000,7.330000,7.500000,7.500000,6390600
2003-05-14,7.560000,7.660000,7.430000,7.520000,7.520000,5067900
2003-05-15,7.660000,7.670000,7.400000,7.470000,7.470000,5548300
2003-05-16,7.490000,7.610000,7.420000,7.600000,7.600000,5959200
2003-05-19,7.510000,7.540000,7.200000,7.210000,7.210000,6000300
2003-05-20,7.250000,7.340000,6.890000,7.000000,7.000000,6069100
2003-05-21,7.040000,7.160000,6.950000,7.050000,7.050000,4349700
2003-05-22,7.050000,7.200000,7.030000,7.050000,7.050000,3747500
2003-05-23,7.100000,7.160000,6.880000,6.910000,6.910000,5250900
2003-05-27,6.900000,7.250000,6.800000,7.200000,7.200000,6901800
2003-05-28,7.200000,7.410000,7.200000,7.320000,7.320000,6831200
2003-05-29,7.390000,7.650000,7.370000,7.420000,7.420000,6379200
2003-05-30,7.520000,7.580000,7.250000,7.280000,7.280000,7470700
2003-06-02,7.200000,7.250000,6.830000,6.870000,6.870000,13923100
2003-06-03,6.870000,7.130000,6.810000,6.940000,6.940000,10598400
2003-06-04,6.960000,7.080000,6.940000,7.010000,7.010000,6770800
2003-06-05,7.000000,7.020000,6.910000,7.020000,7.020000,7819600
2003-06-06,7.270000,7.390000,6.900000,6.930000,6.930000,12638600
2003-06-09,6.900000,6.910000,6.500000,6.550000,6.550000,10369100
2003-06-10,6.500000,6.710000,6.370000,6.680000,6.680000,9810500
2003-06-11,6.680000,6.680000,6.280000,6.410000,6.410000,14372500
2003-06-12,6.550000,6.910000,6.440000,6.900000,6.900000,16476800
2003-06-13,6.870000,6.880000,6.460000,6.520000,6.520000,8933200
2003-06-16,6.530000,6.690000,6.450000,6.610000,6.610000,6557800
2003-06-17,6.700000,6.730000,6.470000,6.580000,6.580000,6213900
2003-06-18,6.510000,6.800000,6.440000,6.750000,6.750000,7236700
2003-06-19,6.820000,7.000000,6.760000,6.810000,6.810000,10391500
2003-06-20,6.810000,6.870000,6.680000,6.790000,6.790000,7286800
2003-06-23,6.790000,6.900000,6.540000,6.590000,6.590000,5949900
2003-06-24,5.800000,6.410000,5.800000,6.310000,6.310000,26043700
2003-06-25,6.320000,6.550000,6.320000,6.350000,6.350000,9733000
2003-06-26,6.350000,6.580000,6.330000,6.550000,6.550000,5878900
2003-06-27,6.530000,6.560000,6.290000,6.380000,6.380000,5368700
2003-06-30,6.380000,6.490000,6.330000,6.410000,6.410000,4249600
2003-07-01,6.320000,6.640000,6.250000,6.540000,6.540000,5645800
2003-07-02,6.550000,6.770000,6.550000,6.750000,6.750000,7794100
2003-07-03,6.520000,6.850000,6.520000,6.710000,6.710000,3108000
2003-07-07,6.980000,7.260000,6.980000,7.180000,7.180000,9104400
2003-07-08,7.010000,7.210000,7.010000,7.100000,7.100000,10499100
2003-07-09,7.120000,7.350000,7.090000,7.120000,7.120000,7607500
2003-07-10,6.850000,7.400000,6.850000,7.050000,7.050000,9749400
2003-07-11,6.950000,7.260000,6.950000,7.200000,7.200000,5548700
2003-07-14,7.470000,7.520000,7.150000,7.200000,7.200000,7889300
2003-07-15,7.330000,7.480000,7.120000,7.280000,7.280000,5305200
2003-07-16,7.300000,7.380000,7.050000,7.320000,7.320000,8983700
2003-07-17,7.260000,7.500000,7.130000,7.270000,7.270000,14948800
2003-07-18,7.260000,7.350000,7.090000,7.120000,7.120000,5585100
2003-07-21,7.120000,7.210000,7.080000,7.100000,7.100000,3702700
2003-07-22,7.190000,7.300000,7.160000,7.290000,7.290000,5201700
2003-07-23,7.220000,7.250000,7.100000,7.190000,7.190000,7701600
2003-07-24,7.200000,7.250000,7.020000,7.060000,7.060000,4904900
2003-07-25,7.060000,7.200000,7.000000,7.160000,7.160000,4304600
2003-07-28,7.120000,7.400000,7.120000,7.330000,7.330000,4238400
2003-07-29,7.270000,7.460000,7.130000,7.310000,7.310000,5188300
2003-07-30,7.310000,7.420000,7.250000,7.280000,7.280000,3280400
2003-07-31,7.450000,7.500000,7.270000,7.300000,7.300000,3941600
2003-08-01,7.270000,7.320000,7.140000,7.190000,7.190000,3400300
2003-08-04,7.190000,7.280000,7.120000,7.220000,7.220000,2556300
2003-08-05,7.240000,7.470000,7.200000,7.270000,7.270000,6195000
2003-08-06,7.220000,7.290000,7.150000,7.260000,7.260000,6167400
2003-08-07,7.310000,7.680000,7.300000,7.560000,7.560000,10417200
2003-08-08,7.650000,7.800000,7.230000,7.260000,7.260000,8080600
2003-08-11,7.300000,7.410000,7.070000,7.390000,7.390000,4263600
2003-08-12,7.440000,7.440000,7.270000,7.400000,7.400000,4926700
2003-08-13,7.380000,7.770000,7.370000,7.570000,7.570000,6394800
2003-08-14,7.620000,7.870000,7.590000,7.820000,7.820000,5354300
2003-08-15,7.870000,7.870000,7.650000,7.800000,7.800000,3231600
2003-08-18,8.480000,8.980000,8.350000,8.910000,8.910000,26783000
2003-08-19,9.050000,9.610000,9.000000,9.230000,9.230000,26135800
2003-08-20,9.050000,9.380000,8.910000,9.120000,9.120000,12598600
2003-08-21,9.340000,9.660000,9.300000,9.450000,9.450000,14123700
2003-08-22,9.910000,10.300000,9.800000,9.910000,9.910000,24891900
2003-08-25,10.200000,10.340000,10.040000,10.090000,10.090000,13222300
2003-08-26,10.000000,10.110000,9.600000,10.100000,10.100000,11007000
2003-08-27,10.100000,10.240000,9.970000,10.240000,10.240000,8321200
2003-08-28,10.330000,10.920000,10.240000,10.920000,10.920000,17373500
2003-08-29,10.900000,11.360000,10.750000,11.290000,11.290000,14652000
2003-09-02,11.480000,11.490000,10.950000,11.160000,11.160000,14003300
2003-09-03,11.520000,11.520000,10.900000,11.010000,11.010000,15314700
2003-09-04,10.930000,11.700000,10.800000,11.700000,11.700000,15566200
2003-09-05,11.620000,12.550000,11.590000,12.100000,12.100000,24609800
2003-09-08,12.210000,12.590000,12.210000,12.450000,12.450000,10624400
2003-09-09,12.370000,12.400000,12.120000,12.280000,12.280000,9629500
2003-09-10,12.000000,12.000000,11.150000,11.260000,11.260000,23807900
2003-09-11,11.260000,11.850000,10.890000,11.830000,11.830000,19657600
2003-09-12,11.940000,12.330000,11.510000,12.160000,12.160000,16739500
2003-09-15,12.300000,12.460000,11.700000,11.900000,11.900000,10986800
2003-09-16,11.920000,12.280000,11.900000,12.240000,12.240000,9613300
2003-09-17,12.250000,12.760000,12.100000,12.500000,12.500000,21714100
2003-09-18,12.300000,12.800000,12.250000,12.790000,12.790000,13977900
2003-09-19,12.800000,12.870000,12.600000,12.680000,12.680000,10024100
2003-09-22,12.410000,12.600000,12.200000,12.420000,12.420000,9365600
2003-09-23,12.550000,12.690000,12.150000,12.380000,12.380000,13677200
2003-09-24,12.530000,12.530000,11.500000,11.550000,11.550000,21474100
2003-09-25,11.650000,11.780000,11.310000,11.370000,11.370000,11531800
2003-09-26,11.250000,11.450000,10.860000,10.870000,10.870000,13273900
2003-09-29,11.150000,11.250000,11.030000,11.200000,11.200000,11762700
2003-09-30,10.520000,11.340000,10.520000,11.110000,11.110000,9744800
2003-10-01,11.160000,11.310000,11.010000,11.170000,11.170000,9318800
2003-10-02,11.230000,11.990000,11.200000,11.690000,11.690000,13467600
2003-10-03,12.200000,12.280000,11.840000,11.890000,11.890000,11827100
2003-10-06,12.100000,12.220000,11.910000,12.160000,12.160000,6089300
2003-10-07,12.320000,12.800000,12.160000,12.790000,12.790000,13074300
2003-10-08,12.900000,13.160000,12.770000,12.960000,12.960000,13012900
2003-10-09,13.330000,13.560000,13.010000,13.090000,13.090000,13610600
2003-10-10,13.280000,13.360000,13.060000,13.240000,13.240000,5694400
2003-10-13,13.330000,13.460000,13.250000,13.400000,13.400000,7002300
2003-10-14,13.200000,13.650000,13.200000,13.630000,13.630000,9333500
2003-10-15,14.210000,14.380000,13.630000,13.660000,13.660000,16131900
2003-10-16,13.500000,14.020000,13.430000,13.960000,13.960000,16023800
2003-10-17,14.550000,14.560000,13.940000,13.990000,13.990000,31673700
2003-10-20,14.200000,14.200000,13.870000,14.120000,14.120000,9133000
2003-10-21,14.200000,14.440000,14.130000,14.290000,14.290000,19720500
2003-10-22,14.020000,14.300000,13.940000,13.960000,13.960000,11664300
2003-10-23,13.630000,13.680000,13.380000,13.650000,13.650000,10241300
2003-10-24,13.500000,13.590000,13.260000,13.590000,13.590000,5927900
2003-10-27,13.700000,13.950000,13.700000,13.850000,13.850000,6222100
2003-10-28,13.970000,14.850000,13.960000,14.850000,14.850000,13914300
2003-10-29,14.720000,15.150000,14.670000,15.090000,15.090000,10619500
2003-10-30,15.350000,15.560000,15.090000,15.180000,15.180000,11711200
2003-10-31,15.200000,15.260000,14.970000,15.200000,15.200000,7629600
2003-11-03,15.440000,16.000000,15.420000,15.930000,15.930000,8667700
2003-11-04,15.900000,16.670000,15.820000,16.549999,16.549999,27396100
2003-11-05,16.549999,17.040001,16.450001,17.010000,17.010000,12757200
2003-11-06,17.110001,17.250000,16.889999,17.040001,17.040001,15881000
2003-11-07,17.059999,17.180000,16.610001,17.010000,17.010000,15135700
2003-11-10,16.350000,17.100000,16.350000,16.820000,16.820000,11646500
2003-11-11,16.639999,16.750000,16.299999,16.620001,16.620001,15435000
2003-11-12,16.700001,18.090000,16.700001,18.080000,18.080000,21452000
2003-11-13,17.799999,18.500000,17.799999,18.290001,18.290001,16088000
2003-11-14,18.230000,18.330000,17.590000,17.860001,17.860001,13631000
2003-11-17,17.549999,17.559999,16.850000,17.360001,17.360001,12035800
2003-11-18,17.680000,17.870001,17.299999,17.330000,17.330000,11664500
2003-11-19,17.389999,17.639999,17.150000,17.600000,17.600000,9839900
2003-11-20,17.600000,17.950001,16.500000,16.500000,16.500000,20651800
2003-11-21,16.660000,17.059999,16.360001,16.799999,16.799999,12761600
2003-11-24,17.150000,17.500000,17.150000,17.410000,17.410000,8095500
2003-11-25,17.700001,17.969999,17.450001,17.490000,17.490000,6409900
2003-11-26,17.709999,17.870001,17.490000,17.730000,17.730000,5392100
2003-11-28,17.790001,17.980000,17.740000,17.969999,17.969999,2062500
2003-12-01,18.200001,18.389999,17.730000,18.070000,18.070000,10819800
2003-12-02,18.049999,18.120001,17.879999,17.900000,17.900000,6850500
2003-12-03,17.910000,18.090000,17.150000,17.290001,17.290001,11309600
2003-12-04,17.309999,17.440001,16.059999,16.660000,16.660000,21238300
2003-12-05,16.379999,16.379999,15.750000,16.070000,16.070000,13691900
2003-12-08,15.930000,16.200001,15.510000,15.740000,15.740000,13274400
2003-12-09,16.190001,16.190001,14.760000,14.920000,14.920000,17662500
2003-12-10,14.800000,15.010000,14.390000,14.680000,14.680000,20186000
2003-12-11,14.750000,15.250000,14.660000,15.190000,15.190000,14072700
2003-12-12,15.250000,15.380000,14.820000,15.270000,15.270000,11255900
2003-12-15,15.800000,15.800000,14.680000,14.730000,14.730000,10951600
2003-12-16,14.750000,14.860000,14.050000,14.360000,14.360000,15267600
2003-12-17,14.360000,14.360000,13.800000,13.990000,13.990000,20998300
2003-12-18,14.130000,14.680000,14.110000,14.560000,14.560000,21272900
2003-12-19,14.600000,14.860000,14.190000,14.260000,14.260000,13115700
2003-12-22,14.160000,14.380000,14.080000,14.230000,14.230000,7244300
2003-12-23,14.270000,14.670000,14.230000,14.670000,14.670000,7530100
2003-12-24,14.670000,14.790000,14.460000,14.510000,14.510000,3879900
2003-12-26,14.540000,14.750000,14.540000,14.700000,14.700000,1825600
2003-12-29,14.950000,15.330000,14.900000,15.280000,15.280000,9114500
2003-12-30,15.330000,15.470000,14.120000,15.110000,15.110000,8322600
2003-12-31,15.200000,15.200000,14.810000,14.900000,14.900000,7395900
2004-01-02,15.100000,15.110000,14.770000,14.860000,14.860000,8220700
2004-01-05,15.050000,15.270000,15.010000,15.200000,15.200000,9156000
2004-01-06,15.210000,15.820000,15.050000,15.610000,15.610000,14592200
2004-01-07,15.780000,15.990000,15.490000,15.660000,15.660000,15329300
2004-01-08,15.950000,16.000000,15.590000,15.930000,15.930000,11764600
2004-01-09,15.740000,15.800000,15.400000,15.540000,15.540000,14421800
2004-01-12,15.700000,15.770000,15.440000,15.770000,15.770000,8306700
2004-01-13,15.840000,15.850000,15.140000,15.190000,15.190000,12812000
2004-01-14,15.350000,15.370000,15.110000,15.200000,15.200000,13103400
2004-01-15,15.250000,15.920000,15.140000,15.900000,15.900000,15471500
2004-01-16,16.010000,17.080000,15.900000,16.760000,16.760000,25060000
2004-01-20,17.240000,17.500000,16.799999,17.379999,17.379999,21899500
2004-01-21,16.700001,16.700001,15.730000,15.900000,15.900000,28796300
2004-01-22,15.930000,16.100000,15.180000,15.430000,15.430000,17510800
2004-01-23,15.430000,15.550000,15.160000,15.320000,15.320000,8128200
2004-01-26,15.190000,15.620000,15.180000,15.600000,15.600000,7286300
2004-01-27,15.800000,16.080000,15.540000,15.560000,15.560000,11138900
2004-01-28,15.900000,15.990000,15.250000,15.300000,15.300000,8797800
2004-01-29,15.500000,15.600000,14.250000,14.680000,14.680000,19116800
2004-01-30,14.710000,15.000000,14.540000,14.860000,14.860000,8183200
2004-02-02,15.000000,15.200000,14.600000,14.640000,14.640000,8095100
2004-02-03,14.590000,14.910000,14.520000,14.750000,14.750000,8265700
2004-02-04,14.520000,14.670000,14.050000,14.130000,14.130000,12061600
2004-02-05,14.150000,14.340000,14.060000,14.170000,14.170000,10378500
2004-02-06,14.200000,14.990000,14.180000,14.940000,14.940000,8494600
2004-02-09,15.010000,15.450000,14.950000,15.060000,15.060000,8048500
2004-02-10,15.140000,15.560000,15.060000,15.540000,15.540000,8680200
2004-02-11,15.600000,15.850000,15.550000,15.710000,15.710000,10284600
2004-02-12,15.710000,15.710000,14.970000,15.090000,15.090000,9645500
2004-02-13,15.250000,15.400000,14.760000,14.940000,14.940000,10415300
2004-02-17,15.120000,15.250000,14.820000,14.930000,14.930000,8034900
2004-02-18,14.980000,15.450000,14.960000,15.300000,15.300000,11626900
2004-02-19,15.540000,15.580000,14.930000,14.970000,14.970000,10773400
2004-02-20,14.970000,15.020000,14.640000,14.650000,14.650000,9848800
2004-02-23,14.500000,14.640000,13.920000,13.990000,13.990000,14379100
2004-02-24,13.950000,14.220000,13.600000,14.010000,14.010000,11948100
2004-02-25,14.390000,14.610000,14.230000,14.520000,14.520000,8487800
2004-02-26,14.600000,15.300000,14.520000,15.050000,15.050000,13674000
2004-02-27,15.200000,15.280000,14.780000,15.000000,15.000000,8132200
2004-03-01,14.660000,14.970000,14.590000,14.890000,14.890000,11163200
2004-03-02,15.070000,15.290000,14.910000,14.930000,14.930000,8095500
2004-03-03,14.950000,14.950000,14.570000,14.700000,14.700000,5509000
2004-03-04,14.760000,15.410000,14.730000,15.390000,15.390000,12029700
2004-03-05,15.100000,15.620000,15.030000,15.360000,15.360000,10252800
2004-03-08,15.490000,15.580000,14.670000,14.700000,14.700000,9805200
2004-03-09,14.710000,14.840000,14.330000,14.530000,14.530000,9106900
2004-03-10,14.430000,14.880000,14.300000,14.430000,14.430000,11520600
2004-03-11,14.220000,14.770000,14.200000,14.440000,14.440000,8706100
2004-03-12,14.740000,15.000000,14.660000,15.000000,15.000000,10345900
2004-03-15,14.880000,14.900000,13.700000,14.600000,14.600000,6979500
2004-03-16,14.790000,15.050000,14.630000,14.920000,14.920000,8655500
2004-03-17,15.020000,15.400000,15.020000,15.350000,15.350000,7906000
2004-03-18,15.500000,15.830000,15.320000,15.350000,15.350000,13594800
2004-03-19,15.270000,15.590000,15.170000,15.250000,15.250000,8134500
2004-03-22,15.050000,15.050000,14.570000,14.790000,14.790000,9707900
2004-03-23,15.070000,15.090000,14.720000,14.860000,14.860000,11668900
2004-03-24,14.860000,15.540000,14.710000,15.540000,15.540000,14434400
2004-03-25,15.650000,15.950000,15.590000,15.870000,15.870000,12420200
2004-03-26,15.750000,15.880000,15.400000,15.510000,15.510000,14027400
2004-03-29,15.670000,15.860000,15.620000,15.730000,15.730000,7892400
2004-03-30,15.600000,16.070000,15.350000,16.030001,16.030001,10802000
2004-03-31,16.030001,16.400000,15.750000,16.230000,16.230000,12225900
2004-04-01,16.280001,16.900000,16.260000,16.790001,16.790001,13592300
2004-04-02,17.139999,17.490000,17.010000,17.450001,17.450001,14414600
2004-04-05,17.250000,17.500000,17.219999,17.430000,17.430000,10910900
2004-04-06,17.200001,17.200001,16.850000,17.100000,17.100000,12107100
2004-04-07,17.000000,17.080000,16.709999,16.900000,16.900000,10301300
2004-04-08,17.240000,17.250000,16.879999,17.000000,17.000000,6985300
2004-04-12,17.120001,17.379999,17.000000,17.370001,17.370001,6429100
2004-04-13,17.500000,17.600000,17.150000,17.160000,17.160000,16671600
2004-04-14,16.750000,17.420000,16.750000,17.120001,17.120001,12760800
2004-04-15,17.120001,17.200001,15.810000,16.219999,16.219999,24917100
2004-04-16,16.219999,16.290001,15.750000,16.049999,16.049999,10064700
2004-04-19,16.100000,16.320000,16.049999,16.290001,16.290001,10693600
2004-04-20,16.450001,16.549999,15.770000,15.790000,15.790000,7281000
2004-04-21,15.940000,16.320000,15.630000,16.280001,16.280001,16002700
2004-04-22,16.129999,16.620001,15.850000,16.459999,16.459999,7748600
2004-04-23,16.600000,16.740000,16.200001,16.360001,16.360001,7417700
2004-04-26,16.370001,16.420000,15.920000,16.000000,16.000000,5855700
2004-04-27,16.000000,16.180000,15.550000,15.590000,15.590000,8975000
2004-04-28,15.400000,15.570000,14.500000,15.170000,15.170000,10847400
2004-04-29,15.170000,15.390000,14.390000,14.600000,14.600000,10655200
2004-04-30,14.660000,15.100000,13.980000,14.220000,14.220000,10622200
2004-05-03,14.690000,14.690000,14.050000,14.220000,14.220000,9113900
2004-05-04,14.330000,14.620000,14.230000,14.460000,14.460000,7401000
2004-05-05,14.460000,14.580000,14.270000,14.350000,14.350000,8736000
2004-05-06,14.270000,14.390000,14.100000,14.370000,14.370000,7944100
2004-05-07,14.310000,14.980000,14.310000,14.910000,14.910000,11178700
2004-05-10,14.900000,15.300000,14.690000,15.020000,15.020000,10444300
2004-05-11,15.280000,15.500000,15.220000,15.480000,15.480000,8055900
2004-05-12,15.360000,15.460000,14.470000,15.140000,15.140000,13228300
2004-05-13,15.140000,15.140000,14.370000,14.670000,14.670000,11438300
2004-05-14,14.670000,14.770000,13.840000,13.870000,13.870000,17771800
2004-05-17,13.930000,14.190000,13.650000,13.880000,13.880000,13047700
2004-05-18,14.050000,14.110000,13.910000,13.950000,13.950000,7420400
2004-05-19,14.450000,15.000000,14.320000,14.490000,14.490000,14458400
2004-05-20,14.490000,14.610000,14.150000,14.190000,14.190000,7731100
2004-05-21,14.430000,14.440000,14.170000,14.240000,14.240000,6807100
2004-05-24,14.430000,14.570000,14.260000,14.360000,14.360000,6281700
2004-05-25,14.300000,14.960000,14.200000,14.920000,14.920000,9224000
2004-05-26,14.850000,15.310000,14.820000,15.120000,15.120000,8011400
2004-05-27,15.250000,15.410000,15.030000,15.200000,15.200000,5610600
2004-05-28,15.240000,15.550000,15.140000,15.550000,15.550000,5678800
2004-06-01,15.500000,15.600000,15.150000,15.300000,15.300000,5964000
2004-06-02,15.350000,15.400000,14.890000,15.080000,15.080000,6467500
2004-06-03,14.950000,14.950000,14.580000,14.590000,14.590000,7615400
2004-06-04,14.890000,15.250000,14.830000,15.120000,15.120000,9378400
2004-06-07,15.300000,15.900000,15.290000,15.800000,15.800000,9807500
2004-06-08,15.800000,16.190001,15.620000,16.180000,16.180000,9404200
2004-06-09,16.320000,16.350000,15.480000,15.510000,15.510000,14821000
2004-06-10,15.660000,15.800000,15.460000,15.750000,15.750000,9075100
2004-06-14,15.750000,15.750000,15.020000,15.150000,15.150000,8973700
2004-06-15,15.380000,15.460000,15.250000,15.390000,15.390000,6083400
2004-06-16,15.380000,15.430000,15.170000,15.240000,15.240000,3871900
2004-06-17,15.180000,15.200000,14.730000,14.760000,14.760000,9111700
2004-06-18,14.350000,15.080000,14.350000,14.880000,14.880000,5907400
2004-06-21,14.940000,15.010000,14.060000,14.100000,14.100000,15389200
2004-06-22,14.160000,14.780000,14.080000,14.670000,14.670000,14416900
2004-06-23,14.880000,15.450000,14.760000,15.400000,15.400000,12912100
2004-06-24,15.400000,15.750000,15.120000,15.320000,15.320000,10501300
2004-06-25,15.320000,15.800000,15.240000,15.500000,15.500000,9016400
2004-06-28,15.720000,15.720000,15.250000,15.290000,15.290000,6420600
2004-06-29,15.720000,15.960000,15.540000,15.820000,15.820000,17748600
2004-06-30,15.850000,16.000000,15.630000,15.900000,15.900000,9001600
2004-07-01,15.900000,15.900000,15.380000,15.500000,15.500000,9586200
2004-07-02,15.500000,15.500000,15.090000,15.270000,15.270000,6543100
2004-07-06,15.000000,15.030000,14.650000,14.810000,14.810000,9855100
2004-07-07,14.820000,15.280000,14.820000,15.200000,15.200000,10774000
2004-07-08,15.050000,15.270000,14.910000,15.100000,15.100000,8830300
2004-07-09,15.250000,15.400000,14.690000,14.810000,14.810000,10410000
2004-07-12,14.710000,14.710000,14.230000,14.430000,14.430000,11876600
2004-07-13,14.550000,14.650000,14.320000,14.500000,14.500000,7598400
2004-07-14,13.780000,14.120000,13.530000,13.740000,13.740000,34083100
2004-07-15,13.800000,13.820000,12.600000,12.970000,12.970000,33714700
2004-07-16,13.200000,13.210000,12.550000,12.640000,12.640000,11327300
2004-07-19,12.640000,12.930000,12.460000,12.550000,12.550000,10842900
2004-07-20,12.640000,12.710000,12.380000,12.680000,12.680000,9891900
2004-07-21,12.880000,12.900000,12.120000,12.120000,12.120000,13111200
2004-07-22,12.170000,12.720000,12.140000,12.640000,12.640000,14111800
2004-07-23,12.430000,12.540000,12.110000,12.120000,12.120000,7898000
2004-07-26,12.150000,12.300000,11.580000,11.650000,11.650000,13942200
2004-07-27,11.700000,11.710000,11.360000,11.610000,11.610000,13692100
2004-07-28,11.510000,11.550000,11.030000,11.330000,11.330000,12492600
2004-07-29,11.500000,11.960000,11.490000,11.840000,11.840000,11100900
2004-07-30,12.000000,12.560000,11.900000,12.490000,12.490000,13959000
2004-08-02,12.200000,12.290000,12.020000,12.290000,12.290000,7475100
2004-08-03,12.210000,12.280000,11.570000,11.600000,11.600000,9142400
2004-08-04,11.650000,11.950000,11.570000,11.860000,11.860000,13893700
2004-08-05,11.870000,12.020000,11.730000,11.810000,11.810000,7220200
2004-08-06,11.550000,11.590000,11.170000,11.260000,11.260000,7181400
2004-08-09,11.750000,11.750000,11.130000,11.170000,11.170000,7808600
2004-08-10,11.200000,11.570000,11.200000,11.520000,11.520000,7660100
2004-08-11,11.200000,11.300000,10.790000,10.930000,10.930000,12353300
2004-08-12,10.800000,11.060000,10.760000,10.900000,10.900000,8321300
2004-08-13,10.970000,11.060000,10.780000,11.060000,11.060000,5922900
2004-08-16,11.060000,11.340000,10.980000,11.240000,11.240000,6861500
2004-08-17,11.350000,11.600000,11.350000,11.380000,11.380000,5946700
2004-08-18,11.280000,11.900000,11.200000,11.870000,11.870000,5913200
2004-08-19,11.870000,11.990000,11.600000,11.750000,11.750000,6651000
2004-08-20,11.750000,12.150000,11.650000,11.970000,11.970000,7611600
2004-08-23,12.130000,12.400000,12.130000,12.260000,12.260000,5866200
2004-08-24,12.420000,12.440000,11.880000,11.950000,11.950000,6703500
2004-08-25,11.950000,12.300000,11.700000,12.200000,12.200000,7670300
2004-08-26,11.810000,11.980000,11.690000,11.820000,11.820000,7053700
2004-08-27,11.860000,12.040000,11.820000,11.960000,11.960000,4115800
2004-08-30,11.960000,11.960000,11.560000,11.590000,11.590000,4374900
2004-08-31,11.500000,11.570000,11.180000,11.430000,11.430000,5676100
2004-09-01,11.700000,11.800000,11.460000,11.700000,11.700000,6437100
2004-09-02,11.720000,11.800000,11.410000,11.680000,11.680000,5729700
2004-09-03,11.320000,11.350000,10.760000,10.900000,10.900000,16969900
2004-09-07,11.100000,11.170000,10.900000,10.970000,10.970000,6299300
2004-09-08,10.960000,11.040000,10.830000,10.860000,10.860000,6484600
2004-09-09,11.000000,11.770000,10.970000,11.600000,11.600000,12041600
2004-09-10,11.600000,12.290000,11.520000,12.210000,12.210000,11075900
2004-09-13,12.430000,13.160000,12.360000,12.900000,12.900000,16504600
2004-09-14,12.830000,12.840000,12.550000,12.700000,12.700000,11260300
2004-09-15,12.550000,12.560000,12.220000,12.220000,12.220000,9191100
2004-09-16,12.300000,12.490000,12.120000,12.170000,12.170000,11182400
2004-09-17,12.260000,12.720000,12.190000,12.700000,12.700000,11937700
2004-09-20,12.500000,13.140000,12.470000,12.790000,12.790000,9577400
2004-09-21,13.000000,13.230000,12.930000,13.030000,13.030000,10351500
2004-09-22,13.030000,13.200000,12.910000,12.980000,12.980000,7906500
2004-09-23,12.980000,12.980000,12.650000,12.820000,12.820000,6015500
2004-09-24,12.830000,12.960000,12.240000,12.420000,12.420000,8057700
2004-09-27,12.250000,12.670000,12.220000,12.470000,12.470000,6303500
2004-09-28,12.470000,12.650000,12.290000,12.460000,12.460000,4542800
2004-09-29,12.490000,12.860000,12.420000,12.800000,12.800000,5603700
2004-09-30,12.550000,13.100000,12.550000,13.000000,13.000000,6234300
2004-10-01,13.100000,13.490000,13.100000,13.430000,13.430000,7951300
2004-10-04,13.520000,14.000000,13.520000,13.700000,13.700000,9090400
2004-10-05,13.210000,13.780000,13.090000,13.680000,13.680000,15940700
2004-10-06,13.750000,14.060000,13.630000,13.970000,13.970000,10061200
2004-10-07,13.970000,14.220000,13.860000,14.110000,14.110000,15795800
2004-10-08,14.000000,14.030000,13.450000,13.500000,13.500000,12149500
2004-10-11,13.750000,13.990000,13.570000,13.950000,13.950000,7686000
2004-10-12,13.660000,13.840000,13.520000,13.700000,13.700000,8208800
2004-10-13,14.140000,14.190000,13.510000,13.840000,13.840000,10288900
2004-10-14,13.650000,13.720000,13.510000,13.590000,13.590000,6722200
2004-10-15,13.750000,14.110000,13.660000,14.000000,14.000000,10715600
2004-10-18,13.900000,14.270000,13.880000,14.190000,14.190000,10583200
2004-10-19,14.450000,14.980000,14.400000,14.750000,14.750000,17892500
2004-10-20,14.760000,15.450000,14.630000,15.410000,15.410000,18238500
2004-10-21,15.730000,15.990000,15.570000,15.950000,15.950000,13594700
2004-10-22,15.980000,15.980000,15.430000,15.560000,15.560000,20374400
2004-10-25,15.490000,15.900000,15.410000,15.500000,15.500000,10577900
2004-10-26,15.790000,15.790000,15.430000,15.620000,15.620000,9667400
2004-10-27,15.670000,16.290001,15.650000,16.230000,16.230000,8634900
2004-10-28,16.250000,16.850000,16.150000,16.690001,16.690001,10793300
2004-10-29,16.690001,16.850000,16.370001,16.820000,16.820000,7827800
2004-11-01,16.879999,17.379999,16.700001,17.340000,17.340000,11203400
2004-11-02,17.340000,17.879999,17.270000,17.700001,17.700001,16836700
2004-11-03,18.100000,18.100000,16.850000,17.100000,17.100000,30287200
2004-11-04,17.150000,17.150000,16.450001,16.980000,16.980000,15124500
2004-11-05,16.809999,17.389999,16.809999,17.090000,17.090000,11951100
2004-11-08,17.090000,17.379999,17.020000,17.370001,17.370001,6757800
2004-11-09,17.270000,17.520000,17.059999,17.219999,17.219999,8712000
2004-11-10,17.400000,17.660000,17.250000,17.290001,17.290001,9256300
2004-11-11,17.799999,18.629999,17.549999,18.590000,18.590000,20169600
2004-11-12,19.080000,21.100000,18.940001,21.020000,21.020000,39768600
2004-11-15,20.850000,21.590000,20.500000,20.980000,20.980000,21420700
2004-11-16,20.850000,21.059999,20.510000,20.879999,20.879999,13795300
2004-11-17,21.260000,22.490000,21.160000,21.990000,21.990000,22698800
2004-11-18,21.500000,22.010000,21.379999,21.959999,21.959999,11870800
2004-11-19,21.700001,21.709999,20.809999,20.809999,20.809999,13875200
2004-11-22,20.500000,20.990000,20.000000,20.959999,20.959999,11489200
2004-11-23,21.299999,21.700001,21.100000,21.389999,21.389999,10369000
2004-11-24,21.600000,21.760000,21.420000,21.570000,21.570000,5637100
2004-11-26,21.830000,21.830000,21.459999,21.540001,21.540001,2459000
2004-11-29,21.850000,22.120001,21.200001,21.230000,21.230000,10644600
2004-11-30,21.070000,21.530001,20.860001,21.280001,21.280001,8481400
2004-12-01,21.600000,22.650000,21.340000,22.610001,22.610001,15413800
2004-12-02,22.110001,23.000000,22.100000,22.620001,22.620001,15345300
2004-12-03,23.000000,23.500000,23.000000,23.219999,23.219999,16156300
2004-12-06,23.219999,24.950001,22.830000,24.850000,24.850000,21139300
2004-12-07,24.400000,24.469999,23.480000,23.490000,23.490000,22433100
2004-12-08,23.389999,23.670000,22.559999,22.900000,22.900000,11573000
2004-12-09,22.350000,22.629999,21.820000,22.100000,22.100000,17782000
2004-12-10,21.830000,22.450001,21.650000,21.830000,21.830000,11738400
2004-12-13,22.549999,22.549999,22.000000,22.110001,22.110001,8013300
2004-12-14,22.350000,22.740000,22.250000,22.540001,22.540001,10609800
2004-12-15,22.730000,22.870001,22.379999,22.639999,22.639999,5613300
2004-12-16,22.600000,23.129999,22.270000,22.490000,22.490000,7346900
2004-12-17,22.100000,22.510000,22.100000,22.430000,22.430000,8122800
2004-12-20,22.500000,22.600000,21.690001,21.840000,21.840000,8064200
2004-12-21,21.860001,21.950001,20.510000,21.730000,21.730000,23371200
2004-12-22,21.780001,22.000000,21.580000,21.830000,21.830000,7912300
2004-12-23,21.830000,22.240000,21.820000,22.120001,22.120001,5828900
2004-12-27,22.260000,22.370001,21.850000,21.900000,21.900000,5530900
2004-12-28,22.000000,22.090000,21.549999,21.730000,21.730000,7739300
2004-12-29,21.750000,22.350000,21.549999,21.959999,21.959999,6456000
2004-12-30,22.010000,22.230000,21.850000,21.950001,21.950001,4545900
2004-12-31,22.000000,22.139999,21.940001,22.020000,22.020000,3782300
2005-01-03,22.110001,22.299999,21.250000,21.410000,21.410000,9275300
2005-01-04,21.480000,21.510000,20.209999,20.209999,20.209999,20375800
2005-01-05,20.320000,20.610001,19.520000,19.750000,19.750000,19217200
2005-01-06,20.070000,20.110001,19.340000,19.719999,19.719999,10759300
2005-01-07,19.910000,20.200001,19.150000,19.920000,19.920000,16590200
2005-01-10,20.100000,20.490000,19.959999,20.129999,20.129999,11584500
2005-01-11,16.629999,16.750000,14.800000,14.860000,14.860000,99894300
2005-01-12,14.950000,15.150000,14.630000,15.020000,15.020000,42202000
2005-01-13,15.240000,15.260000,15.040000,15.160000,15.160000,22226800
2005-01-14,15.200000,15.450000,15.010000,15.160000,15.160000,15611800
2005-01-18,15.050000,15.630000,15.050000,15.500000,15.500000,20636900
2005-01-19,15.330000,15.870000,15.270000,15.500000,15.500000,17981900
2005-01-20,15.360000,15.730000,15.200000,15.640000,15.640000,16476200
2005-01-21,15.640000,15.830000,15.440000,15.490000,15.490000,12209600
2005-01-24,15.600000,15.780000,15.110000,15.160000,15.160000,12345400
2005-01-25,15.270000,15.760000,15.200000,15.750000,15.750000,10888300
2005-01-26,15.840000,15.990000,15.700000,15.980000,15.980000,9095800
2005-01-27,15.980000,16.270000,15.750000,16.120001,16.120001,8418600
2005-01-28,16.139999,16.320000,15.550000,15.710000,15.710000,10442800
2005-01-31,16.000000,16.040001,15.740000,15.800000,15.800000,7220800
2005-02-01,15.900000,16.420000,15.850000,16.270000,16.270000,14257100
2005-02-02,16.379999,16.790001,16.340000,16.660000,16.660000,9279900
2005-02-03,16.700001,16.799999,16.309999,16.670000,16.670000,6605200
2005-02-04,16.879999,17.490000,16.830000,17.490000,17.490000,12884700
2005-02-07,17.530001,17.680000,17.129999,17.219999,17.219999,9236100
2005-02-08,17.200001,17.650000,17.170000,17.639999,17.639999,7630300
2005-02-09,18.080000,18.450001,17.910000,17.940001,17.940001,14254700
2005-02-10,18.150000,18.299999,17.650000,17.750000,17.750000,10348900
2005-02-11,17.750000,18.299999,17.500000,18.110001,18.110001,9376300
2005-02-14,18.100000,18.360001,18.049999,18.240000,18.240000,4920800
2005-02-15,18.120001,18.250000,17.629999,17.680000,17.680000,11476100
2005-02-16,17.680000,17.799999,17.350000,17.450001,17.450001,8857100
2005-02-17,17.510000,17.650000,17.000000,17.059999,17.059999,9813600
2005-02-18,17.000000,17.139999,16.780001,16.900000,16.900000,9603500
2005-02-22,16.790001,17.549999,16.709999,17.000000,17.000000,11696900
2005-02-23,16.870001,17.150000,16.240000,16.600000,16.600000,15422700
2005-02-24,16.639999,17.629999,16.629999,17.620001,17.620001,18182100
2005-02-25,17.700001,17.910000,17.400000,17.770000,17.770000,12175300
2005-02-28,17.700001,17.910000,17.290001,17.450001,17.450001,6209000
2005-03-01,17.629999,17.990000,17.610001,17.959999,17.959999,6882200
2005-03-02,17.700001,18.020000,17.450001,17.650000,17.650000,9358800
2005-03-03,17.750000,17.900000,17.080000,17.520000,17.520000,11264400
2005-03-04,17.620001,17.660000,17.260000,17.430000,17.430000,6378700
2005-03-07,17.340000,17.610001,17.250000,17.469999,17.469999,7497300
2005-03-08,17.469999,17.750000,17.070000,17.120001,17.120001,7342900
2005-03-09,17.100000,17.280001,16.900000,16.940001,16.940001,5785100
2005-03-10,17.000000,17.120001,16.719999,17.020000,17.020000,5814500
2005-03-11,17.129999,17.219999,16.299999,16.360001,16.360001,8941300
2005-03-14,16.360001,16.690001,16.309999,16.440001,16.440001,6711600
2005-03-15,16.500000,16.590000,16.030001,16.070000,16.070000,7852200
2005-03-16,16.030001,16.330000,15.860000,16.030001,16.030001,11058200
2005-03-17,16.030001,16.240000,16.030001,16.120001,16.120001,5335600
2005-03-18,16.230000,16.299999,15.980000,16.080000,16.080000,5702100
2005-03-21,16.100000,16.129999,15.700000,15.750000,15.750000,6816400
2005-03-22,15.800000,15.890000,15.340000,15.380000,15.380000,7337000
2005-03-23,15.330000,15.730000,15.160000,15.650000,15.650000,9590200
2005-03-24,15.750000,16.219999,15.720000,16.120001,16.120001,8708600
2005-03-28,16.250000,16.440001,15.450000,15.470000,15.470000,9201400
2005-03-29,15.400000,15.880000,15.110000,15.420000,15.420000,6986200
2005-03-30,15.550000,16.330000,15.470000,16.209999,16.209999,9967800
2005-03-31,16.209999,16.230000,15.970000,16.120001,16.120001,8330000
2005-04-01,16.309999,16.320000,15.940000,16.190001,16.190001,8580000
2005-04-04,16.180000,16.180000,15.940000,15.950000,15.950000,7825200
2005-04-05,16.000000,16.180000,15.800000,15.850000,15.850000,7733000
2005-04-06,15.950000,16.080000,15.720000,15.740000,15.740000,6013000
2005-04-07,15.700000,16.250000,15.670000,16.180000,16.180000,7959600
2005-04-08,16.240000,17.379999,16.240000,17.090000,17.090000,24613800
2005-04-11,17.090000,17.170000,16.780001,17.020000,17.020000,8285400
2005-04-12,17.020000,17.320000,16.670000,17.230000,17.230000,11132300
2005-04-13,17.230000,17.500000,16.950001,17.059999,17.059999,15417200
2005-04-14,17.000000,17.070000,16.240000,16.260000,16.260000,24039600
2005-04-15,15.860000,16.000000,15.410000,15.450000,15.450000,13917900
2005-04-18,15.450000,15.600000,15.250000,15.280000,15.280000,8807200
2005-04-19,15.490000,15.500000,15.250000,15.280000,15.280000,7234800
2005-04-20,15.360000,15.440000,14.620000,14.650000,14.650000,15943400
2005-04-21,15.010000,15.150000,14.680000,14.990000,14.990000,10776800
2005-04-22,15.020000,15.060000,14.450000,14.600000,14.600000,7409800
2005-04-25,14.800000,14.810000,14.470000,14.700000,14.700000,6809200
2005-04-26,14.650000,15.090000,14.580000,14.620000,14.620000,6332200
2005-04-27,14.600000,14.750000,14.460000,14.510000,14.510000,4952200
2005-04-28,14.300000,14.570000,14.090000,14.160000,14.160000,6372500
2005-04-29,14.250000,14.370000,14.080000,14.230000,14.230000,6402200
2005-05-02,14.210000,14.480000,14.210000,14.320000,14.320000,2878800
2005-05-03,14.260000,14.460000,14.250000,14.360000,14.360000,3556600
2005-05-04,14.400000,14.680000,14.340000,14.680000,14.680000,6278600
2005-05-05,14.680000,14.890000,14.620000,14.740000,14.740000,7166400
2005-05-06,14.930000,15.020000,14.770000,14.900000,14.900000,5503000
2005-05-09,15.080000,15.130000,14.900000,15.050000,15.050000,5957800
2005-05-10,15.200000,15.370000,15.010000,15.070000,15.070000,7263200
2005-05-11,15.140000,15.210000,14.850000,15.090000,15.090000,5515200
2005-05-12,15.040000,15.600000,15.040000,15.300000,15.300000,9482600
2005-05-13,15.330000,15.850000,15.280000,15.480000,15.480000,8842100
2005-05-16,15.700000,15.740000,15.590000,15.670000,15.670000,5531100
2005-05-17,15.520000,15.690000,15.380000,15.670000,15.670000,6640300
2005-05-18,15.700000,15.870000,15.470000,15.820000,15.820000,5654700
2005-05-19,15.820000,16.120001,15.780000,15.860000,15.860000,6197000
2005-05-20,15.910000,16.030001,15.700000,16.000000,16.000000,3881800
2005-05-23,16.120001,16.150000,15.820000,15.950000,15.950000,6647100
2005-05-24,15.810000,16.120001,15.760000,16.120001,16.120001,3999600
2005-05-25,16.000000,16.180000,15.980000,16.160000,16.160000,5492900
2005-05-26,16.230000,16.620001,16.120001,16.360001,16.360001,11518400
2005-05-27,16.299999,16.490000,16.110001,16.209999,16.209999,3549600
2005-05-31,16.150000,16.520000,16.150000,16.400000,16.400000,6980500
2005-06-01,16.350000,16.790001,16.299999,16.719999,16.719999,6632000
2005-06-02,16.719999,17.100000,16.709999,17.049999,17.049999,6377400
2005-06-03,17.100000,17.340000,17.030001,17.080000,17.080000,7272500
2005-06-06,17.000000,17.080000,16.809999,17.010000,17.010000,5947100
2005-06-07,17.200001,18.049999,17.190001,17.559999,17.559999,17616700
2005-06-08,17.700001,17.969999,17.650000,17.799999,17.799999,7277300
2005-06-09,17.790001,18.340000,17.520000,18.209999,18.209999,10243300
2005-06-10,18.240000,18.299999,17.100000,17.570000,17.570000,13571300
2005-06-13,17.450001,17.650000,17.170000,17.320000,17.320000,5911400
2005-06-14,17.250000,17.590000,16.959999,17.080000,17.080000,6266400
2005-06-15,17.250000,17.290001,16.580000,17.049999,17.049999,9205800
2005-06-16,17.230000,17.410000,17.020000,17.389999,17.389999,5038500
2005-06-17,17.690001,17.700001,17.230000,17.440001,17.440001,5506000
2005-06-20,17.230000,17.600000,17.110001,17.530001,17.530001,5211500
2005-06-21,17.480000,17.799999,17.480000,17.799999,17.799999,5592100
2005-06-22,17.850000,17.950001,17.740000,17.910000,17.910000,5810200
2005-06-23,17.879999,18.230000,17.510000,17.620001,17.620001,7839600
2005-06-24,17.600000,17.620001,17.100000,17.170000,17.170000,6166300
2005-06-27,17.110001,17.219999,16.629999,16.650000,16.650000,6487400
2005-06-28,16.850000,17.730000,16.799999,17.700001,17.700001,9802700
2005-06-29,17.690001,17.700001,17.200001,17.370001,17.370001,5624300
2005-06-30,17.500000,17.600000,17.280001,17.340000,17.340000,5949400
2005-07-01,17.340000,17.520000,17.219999,17.450001,17.450001,3126100
2005-07-05,17.740000,18.340000,17.600000,18.040001,18.040001,6556400
2005-07-06,18.049999,18.549999,18.020000,18.510000,18.510000,9358500
2005-07-07,18.219999,18.730000,18.110001,18.730000,18.730000,7401800
2005-07-08,18.690001,19.030001,18.650000,18.940001,18.940001,8619600
2005-07-11,19.049999,19.230000,18.709999,19.010000,19.010000,7812700
2005-07-12,18.930000,19.420000,18.900000,19.370001,19.370001,10557800
2005-07-13,19.200001,19.389999,19.059999,19.250000,19.250000,12798500
2005-07-14,19.770000,20.010000,19.080000,19.879999,19.879999,22404400
2005-07-15,19.870001,20.170000,19.639999,20.010000,20.010000,9049400
2005-07-18,19.950001,20.020000,19.780001,19.940001,19.940001,5238500
2005-07-19,20.020000,20.840000,20.000000,20.670000,20.670000,11952300
2005-07-20,20.250000,20.799999,20.150000,20.590000,20.590000,9172300
2005-07-21,20.510000,20.559999,20.209999,20.370001,20.370001,7939700
2005-07-22,20.400000,20.650000,20.299999,20.490000,20.490000,5142900
2005-07-25,20.219999,20.360001,19.690001,19.750000,19.750000,8476400
2005-07-26,19.700001,20.200001,19.200001,19.850000,19.850000,11514800
2005-07-27,19.920000,20.120001,19.730000,20.100000,20.100000,6815500
2005-07-28,20.020000,20.309999,19.969999,20.270000,20.270000,5127100
2005-07-29,20.190001,20.360001,20.049999,20.080000,20.080000,3899000
2005-08-01,20.080000,20.180000,19.830000,20.049999,20.049999,6115700
2005-08-02,20.200001,20.549999,20.129999,20.420000,20.420000,4916300
2005-08-03,20.260000,20.700001,20.240000,20.650000,20.650000,3987700
2005-08-04,20.480000,20.540001,20.120001,20.150000,20.150000,3813300
2005-08-05,20.049999,20.370001,19.820000,19.910000,19.910000,3582700
2005-08-08,20.080000,20.330000,19.910000,19.959999,19.959999,3984700
2005-08-09,20.379999,20.730000,20.280001,20.420000,20.420000,6556700
2005-08-10,20.700001,21.299999,20.549999,20.600000,20.600000,9750200
2005-08-11,20.450001,20.969999,20.400000,20.690001,20.690001,6671900
2005-08-12,20.549999,20.840000,20.270000,20.700001,20.700001,6071600
2005-08-15,20.629999,20.990000,20.610001,20.850000,20.850000,3990800
2005-08-16,20.770000,20.799999,20.280001,20.299999,20.299999,3733200
2005-08-17,20.500000,21.270000,20.459999,21.190001,21.190001,10369500
2005-08-18,20.930000,21.160000,20.820000,20.870001,20.870001,6368500
2005-08-19,21.139999,21.150000,20.420000,20.549999,20.549999,6366600
2005-08-22,20.670000,20.900000,20.520000,20.629999,20.629999,4925400
2005-08-23,20.719999,20.870001,20.440001,20.500000,20.500000,4523000
2005-08-24,20.400000,20.910000,20.350000,20.650000,20.650000,4561700
2005-08-25,20.610001,21.000000,20.610001,20.990000,20.990000,4299900
2005-08-26,20.950001,21.180000,20.900000,21.000000,21.000000,4778700
2005-08-29,20.900000,21.219999,20.790001,20.840000,20.840000,5552700
2005-08-30,20.809999,20.900000,20.299999,20.370001,20.370001,8509300
2005-08-31,20.370001,20.780001,20.350000,20.770000,20.770000,6928900
2005-09-01,20.730000,21.059999,20.690001,20.879999,20.879999,6325100
2005-09-02,21.040001,21.100000,20.870001,20.900000,20.900000,3155000
2005-09-06,21.049999,21.549999,20.959999,21.520000,21.520000,5535900
2005-09-07,21.450001,22.690001,21.450001,22.549999,22.549999,11772600
2005-09-08,22.450001,23.090000,22.370001,23.080000,23.080000,11340400
2005-09-09,23.100000,24.030001,23.100000,23.850000,23.850000,12872500
2005-09-12,23.709999,23.950001,23.340000,23.379999,23.379999,8074700
2005-09-13,23.490000,23.840000,22.840000,23.299999,23.299999,10151000
2005-09-14,23.379999,23.790001,23.209999,23.629999,23.629999,8454400
2005-09-15,23.570000,23.780001,23.420000,23.639999,23.639999,6341100
2005-09-16,23.709999,23.750000,22.410000,22.650000,22.650000,14000300
2005-09-19,22.520000,22.660000,21.799999,22.340000,22.340000,7756100
2005-09-20,22.950001,23.280001,22.690001,23.000000,23.000000,9080100
2005-09-21,22.320000,22.459999,22.059999,22.100000,22.100000,8853300
2005-09-22,22.000000,22.500000,21.910000,22.209999,22.209999,9231700
2005-09-23,21.799999,23.010000,21.770000,22.980000,22.980000,11048500
2005-09-26,23.760000,24.170000,23.200001,23.629999,23.629999,16598400
2005-09-27,23.790001,23.969999,23.490000,23.770000,23.770000,9083800
2005-09-28,23.940001,24.680000,23.780001,24.170000,24.170000,11236500
2005-09-29,24.320000,24.959999,24.110001,24.870001,24.870001,9375600
2005-09-30,25.000000,25.750000,24.860001,25.200001,25.200001,16213600
2005-10-03,25.469999,26.070000,25.379999,25.660000,25.660000,11878200
2005-10-04,25.750000,25.790001,24.320000,24.360001,24.360001,13989800
2005-10-05,24.559999,24.870001,23.950001,24.000000,24.000000,11701500
2005-10-06,24.150000,24.469999,23.590000,23.830000,23.830000,12162600
2005-10-07,24.010000,24.260000,23.780001,24.000000,24.000000,6826100
2005-10-10,24.299999,24.450001,23.049999,23.110001,23.110001,10064900
2005-10-11,23.340000,24.000000,22.700001,24.000000,24.000000,15674000
2005-10-12,22.950001,22.950001,20.500000,21.000000,21.000000,43236500
2005-10-13,21.299999,21.780001,20.870001,21.629999,21.629999,14307600
2005-10-14,21.870001,22.150000,20.660000,21.190001,21.190001,15691200
2005-10-17,21.360001,21.600000,21.219999,21.370001,21.370001,5727800
2005-10-18,21.520000,21.629999,20.830000,21.049999,21.049999,8700400
2005-10-19,20.629999,21.350000,20.219999,21.340000,21.340000,12360700
2005-10-20,21.440001,21.790001,20.930000,21.000000,21.000000,10096100
2005-10-21,21.160000,21.950001,21.120001,21.850000,21.850000,12118700
2005-10-24,22.000000,22.200001,21.500000,22.120001,22.120001,9277000
2005-10-25,22.150000,22.459999,21.930000,22.350000,22.350000,7955700
2005-10-26,22.350000,23.040001,22.200001,22.820000,22.820000,11515700
2005-10-27,22.600000,22.660000,21.799999,21.820000,21.820000,10261200
2005-10-28,22.180000,22.400000,21.430000,22.320000,22.320000,8183700
2005-10-31,22.450001,23.430000,22.430000,23.219999,23.219999,11265000
2005-11-01,22.930000,23.250000,22.780001,23.080000,23.080000,8711200
2005-11-02,23.080000,24.330000,23.080000,24.200001,24.200001,13192800
2005-11-03,24.650000,24.690001,24.100000,24.500000,24.500000,7748100
2005-11-04,24.459999,24.830000,24.230000,24.629999,24.629999,6956100
2005-11-07,24.760000,24.990000,24.530001,24.889999,24.889999,8675400
2005-11-08,24.980000,24.980000,24.370001,24.540001,24.540001,7663900
2005-11-09,24.580000,24.600000,23.969999,24.520000,24.520000,10423400
2005-11-10,24.670000,24.889999,24.350000,24.820000,24.820000,7454200
2005-11-11,24.760000,24.969999,24.680000,24.760000,24.760000,5377500
2005-11-14,24.760000,25.379999,24.760000,25.000000,25.000000,10585500
2005-11-15,25.870001,26.530001,25.320000,25.500000,25.500000,33762900
2005-11-16,25.209999,25.799999,25.200001,25.549999,25.549999,10696100
2005-11-17,25.770000,26.000000,25.430000,25.889999,25.889999,6618300
2005-11-18,26.250000,26.950001,26.250000,26.740000,26.740000,16000200
2005-11-21,27.000000,27.350000,26.930000,27.040001,27.040001,17039600
2005-11-22,26.950001,27.340000,26.860001,27.090000,27.090000,12942700
2005-11-23,27.209999,27.360001,26.049999,26.219999,26.219999,13390600
2005-11-25,26.500000,26.830000,26.350000,26.520000,26.520000,4396500
2005-11-28,26.680000,26.809999,26.340000,26.490000,26.490000,7317000
2005-11-29,26.350000,26.450001,25.309999,25.580000,25.580000,13624200
2005-11-30,25.350000,26.350000,25.299999,26.180000,26.180000,8302400
2005-12-01,26.549999,27.420000,26.360001,27.410000,27.410000,12188900
2005-12-02,27.459999,28.250000,27.200001,27.950001,27.950001,13250700
2005-12-05,27.650000,27.770000,27.160000,27.270000,27.270000,7808400
2005-12-06,27.430000,27.629999,26.850000,26.950001,26.950001,7712400
2005-12-07,26.969999,27.170000,26.459999,26.670000,26.670000,6607300
2005-12-08,26.670000,26.750000,25.250000,25.650000,25.650000,14485800
2005-12-09,25.930000,27.049999,25.870001,26.900000,26.900000,11301200
2005-12-12,27.200001,27.650000,26.870001,26.990000,26.990000,9403100
2005-12-13,26.889999,27.250000,26.660000,27.030001,27.030001,6879900
2005-12-14,27.030001,27.629999,26.700001,27.549999,27.549999,9455800
2005-12-15,27.540001,27.969999,27.420000,27.900000,27.900000,7286300
2005-12-16,28.360001,28.370001,27.830000,28.170000,28.170000,10254800
2005-12-19,27.809999,28.280001,27.670000,28.120001,28.120001,10672800
2005-12-20,27.920000,29.770000,27.910000,29.219999,29.219999,15757800
2005-12-21,29.240000,29.520000,29.020000,29.340000,29.340000,5939000
2005-12-22,29.490000,30.350000,29.490000,30.020000,30.020000,11369600
2005-12-23,30.010000,30.650000,30.010000,30.500000,30.500000,5323300
2005-12-27,30.770000,31.379999,30.650000,31.200001,31.200001,9535100
2005-12-28,31.250000,31.750000,31.070000,31.700001,31.700001,9601300
2005-12-29,31.610001,31.840000,30.270000,30.530001,30.530001,11510800
2005-12-30,30.400000,30.750000,30.160000,30.600000,30.600000,6540900
2006-01-03,31.020000,32.580002,30.879999,32.400002,32.400002,16649600
2006-01-04,32.500000,33.099998,32.450001,32.560001,32.560001,11301400
2006-01-05,32.509998,33.939999,32.509998,33.680000,33.680000,13806800
2006-01-06,33.900002,34.250000,32.950001,33.779999,33.779999,13307900
2006-01-09,33.750000,33.980000,33.119999,33.250000,33.250000,9980000
2006-01-10,33.240002,34.970001,32.910000,34.930000,34.930000,16311400
2006-01-11,35.049999,36.470001,35.000000,36.270000,36.270000,15871500
2006-01-12,36.380001,37.459999,34.400002,35.349998,35.349998,25449500
2006-01-13,34.189999,34.849998,33.220001,34.130001,34.130001,23464600
2006-01-17,32.459999,33.119999,32.150002,32.860001,32.860001,21867700
2006-01-18,32.599998,34.380001,32.330002,34.150002,34.150002,31688700
2006-01-19,38.139999,38.400002,36.500000,37.130001,37.130001,44668300
2006-01-20,36.599998,36.799999,35.250000,35.700001,35.700001,26461200
2006-01-23,35.849998,36.299999,34.669998,35.470001,35.470001,12236500
2006-01-24,35.610001,36.790001,35.169998,36.770000,36.770000,27093300
2006-01-25,37.200001,38.380001,36.820000,38.380001,38.380001,19563200
2006-01-26,38.820000,40.639999,38.759998,40.410000,40.410000,31657800
2006-01-27,40.639999,40.790001,39.360001,39.849998,39.849998,14213700
2006-01-30,39.619999,41.650002,39.610001,41.400002,41.400002,14340100
2006-01-31,41.049999,42.009998,40.490002,41.799999,41.799999,15409500
2006-02-01,41.299999,42.180000,40.520000,42.099998,42.099998,15270400
2006-02-02,41.980000,42.419998,40.619999,41.020000,41.020000,15358100
2006-02-03,41.060001,41.099998,39.439999,39.540001,39.540001,16524700
2006-02-06,40.099998,41.230000,39.840000,41.220001,41.220001,11608200
2006-02-07,41.000000,41.270000,40.049999,41.009998,41.009998,11217900
2006-02-08,41.349998,41.650002,40.169998,40.860001,40.860001,10414300
2006-02-09,41.099998,42.090000,39.910000,40.060001,40.060001,12414200
2006-02-10,40.099998,40.549999,39.169998,40.099998,40.099998,10458200
2006-02-13,39.880001,39.900002,38.650002,38.959999,38.959999,10930500
2006-02-14,39.299999,40.310001,38.320000,40.220001,40.220001,14074500
2006-02-15,40.000000,40.470001,39.500000,40.240002,40.240002,9085700
2006-02-16,40.590000,41.820000,40.250000,41.740002,41.740002,11640600
2006-02-17,40.000000,41.060001,39.730000,40.330002,40.330002,21324900
2006-02-21,40.580002,41.099998,39.919998,40.049999,40.049999,13909400
2006-02-22,39.950001,40.990002,39.369999,40.799999,40.799999,13356900
2006-02-23,40.509998,41.200001,40.299999,40.389999,40.389999,11892400
2006-02-24,40.650002,40.990002,40.090000,40.540001,40.540001,8326100
2006-02-27,40.700001,41.150002,40.570000,40.619999,40.619999,6902800
2006-02-28,40.790001,40.900002,38.619999,38.669998,38.669998,18217200
2006-03-01,39.000000,40.369999,39.000000,40.070000,40.070000,14504500
2006-03-02,40.700001,41.340000,40.349998,41.330002,41.330002,14376100
2006-03-03,41.759998,42.700001,39.040001,39.509998,39.509998,38662300
2006-03-06,39.900002,40.250000,38.430000,39.389999,39.389999,18725500
2006-03-07,39.290001,39.580002,38.160000,38.270000,38.270000,15667400
2006-03-08,37.880001,37.889999,36.110001,37.090000,37.090000,23826400
2006-03-09,37.119999,37.830002,36.189999,36.209999,36.209999,14344100
2006-03-10,36.000000,37.419998,35.599998,36.630001,36.630001,17870000
2006-03-13,35.500000,36.000000,33.759998,34.000000,34.000000,33835100
2006-03-14,33.700001,35.090000,32.590000,34.990002,34.990002,42289500
2006-03-15,35.169998,35.590000,34.220001,35.119999,35.119999,22680900
2006-03-16,35.500000,35.630001,33.990002,34.080002,34.080002,13236700
2006-03-17,34.009998,34.540001,33.000000,33.950001,33.950001,17731600
2006-03-20,33.939999,34.570000,33.720001,34.150002,34.150002,10169900
2006-03-21,34.290001,36.000000,33.840000,34.439999,34.439999,14901500
2006-03-22,33.900002,34.709999,33.520000,34.369999,34.369999,21170100
2006-03-23,35.049999,36.130001,34.740002,34.750000,34.750000,22806300
2006-03-24,34.900002,36.160000,34.750000,36.130001,36.130001,11716700
2006-03-27,35.959999,36.080002,35.180000,35.330002,35.330002,12060400
2006-03-28,35.250000,35.250000,33.599998,34.090000,34.090000,15608900
2006-03-29,34.250000,34.650002,33.500000,34.290001,34.290001,21578900
2006-03-30,34.200001,34.349998,33.549999,33.590000,33.590000,13789400
2006-03-31,33.599998,33.950001,32.950001,33.160000,33.160000,13498700
2006-04-03,32.200001,33.599998,32.169998,33.180000,33.180000,21449200
2006-04-04,33.349998,34.049999,33.080002,33.430000,33.430000,14139900
2006-04-05,33.750000,34.849998,33.610001,34.779999,34.779999,12991800
2006-04-06,34.779999,35.400002,34.099998,34.700001,34.700001,13343900
2006-04-07,34.970001,35.090000,33.660000,33.689999,33.689999,11274100
2006-04-10,33.619999,34.610001,33.500000,34.570000,34.570000,12375100
2006-04-11,34.919998,35.020000,34.119999,34.349998,34.349998,9594300
2006-04-12,34.700001,35.750000,34.439999,35.419998,35.419998,24189500
2006-04-13,33.820000,33.820000,31.610001,31.799999,31.799999,60853700
2006-04-17,31.940001,32.000000,29.969999,30.600000,30.600000,31513300
2006-04-18,30.670000,31.500000,30.420000,31.230000,31.230000,22094800
2006-04-19,31.389999,32.240002,31.139999,31.540001,31.540001,20969900
2006-04-20,31.540001,31.950001,31.049999,31.379999,31.379999,16658000
2006-04-21,31.650000,31.980000,31.410000,31.730000,31.730000,12798800
2006-04-24,31.900000,32.900002,31.410000,32.810001,32.810001,13872400
2006-04-25,32.810001,33.650002,32.630001,33.410000,33.410000,14069900
2006-04-26,33.500000,33.759998,32.570000,32.799999,32.799999,10756300
2006-04-27,32.599998,33.209999,32.150002,32.799999,32.799999,11647000
2006-04-28,32.549999,32.669998,32.000000,32.349998,32.349998,10383000
2006-05-01,32.520000,32.689999,31.780001,31.790001,31.790001,7424400
2006-05-02,31.830000,32.740002,31.830000,32.619999,32.619999,8128000
2006-05-03,32.599998,33.360001,32.520000,33.270000,33.270000,8894400
2006-05-04,33.459999,33.970001,33.220001,33.950001,33.950001,7741300
2006-05-05,34.369999,34.500000,33.619999,34.430000,34.430000,8403600
2006-05-08,34.049999,34.419998,33.900002,33.950001,33.950001,5856400
2006-05-09,33.689999,34.279999,33.299999,34.160000,34.160000,9071500
2006-05-10,33.950001,33.980000,32.820000,32.830002,32.830002,12274900
2006-05-11,33.099998,33.099998,31.250000,31.490000,31.490000,17159500
2006-05-12,31.700001,32.320000,31.250000,31.660000,31.660000,14358200
2006-05-15,31.600000,32.389999,30.670000,31.120001,31.120001,11943300
2006-05-16,30.900000,30.959999,29.680000,30.809999,30.809999,17898700
2006-05-17,30.900000,31.490000,30.690001,30.770000,30.770000,12706200
2006-05-18,30.940001,31.410000,30.450001,31.350000,31.350000,23882300
2006-05-19,34.240002,34.959999,33.560001,34.950001,34.950001,48621500
2006-05-22,34.450001,34.750000,32.439999,33.180000,33.180000,22708400
2006-05-23,33.720001,34.000000,31.740000,31.790001,31.790001,16155000
2006-05-24,31.900000,32.860001,30.580000,31.180000,31.180000,20773800
2006-05-25,31.510000,31.510000,30.250000,30.969999,30.969999,19433900
2006-05-26,31.190001,31.950001,30.799999,31.629999,31.629999,9821300
2006-05-30,31.389999,31.549999,30.309999,30.480000,30.480000,11391700
2006-05-31,30.950001,31.230000,30.410000,30.889999,30.889999,10190500
2006-06-01,31.049999,31.430000,30.450001,31.389999,31.389999,15279700
2006-06-02,31.520000,31.920000,29.950001,30.100000,30.100000,21204100
2006-06-05,30.049999,30.139999,29.010000,29.059999,29.059999,17070500
2006-06-06,29.100000,29.350000,28.549999,28.950001,28.950001,18034100
2006-06-07,28.940001,29.330000,27.920000,28.000000,28.000000,17352100
2006-06-08,27.370001,27.700001,26.230000,27.030001,27.030001,30622600
2006-06-09,27.400000,28.030001,26.650000,26.750000,26.750000,14963400
2006-06-12,26.799999,26.969999,25.600000,25.680000,25.680000,14346300
2006-06-13,25.459999,26.299999,24.370001,24.389999,24.389999,23847700
2006-06-14,24.980000,25.719999,24.600000,25.110001,25.110001,24168200
2006-06-15,25.400000,26.299999,25.350000,26.110001,26.110001,14069600
2006-06-16,26.110001,26.379999,25.500000,25.639999,25.639999,11823900
2006-06-19,25.850000,26.020000,24.900000,24.950001,24.950001,10916900
2006-06-20,24.900000,25.299999,24.620001,24.870001,24.870001,10471400
2006-06-21,24.860001,25.900000,24.750000,25.420000,25.420000,12169700
2006-06-22,25.410000,25.889999,25.059999,25.370001,25.370001,11220300
2006-06-23,25.750000,25.790001,25.129999,25.139999,25.139999,9197300
2006-06-26,25.299999,25.379999,24.370001,24.660000,24.660000,11922100
2006-06-27,24.660000,24.660000,23.459999,24.260000,24.260000,19713100
2006-06-28,24.330000,24.459999,23.700001,23.889999,23.889999,12024300
2006-06-29,24.100000,24.879999,23.860001,24.809999,24.809999,11132100
2006-06-30,24.990000,24.990000,24.160000,24.420000,24.420000,9432600
2006-07-03,24.480000,24.719999,24.240000,24.600000,24.600000,4734200
2006-07-05,24.309999,24.430000,23.830000,23.900000,23.900000,11446500
2006-07-06,24.070000,24.389999,23.660000,23.830000,23.830000,12580200
2006-07-07,22.809999,23.799999,22.450001,23.559999,23.559999,28935200
2006-07-10,23.709999,23.910000,22.330000,22.510000,22.510000,15456500
2006-07-11,22.350000,23.080000,22.020000,22.980000,22.980000,14584600
2006-07-12,22.900000,23.080000,22.450001,22.840000,22.840000,17805600
2006-07-13,22.730000,23.240000,22.100000,22.129999,22.129999,18827200
2006-07-14,22.080000,22.299999,21.230000,21.600000,21.600000,13544500
2006-07-17,21.350000,21.780001,20.790001,20.920000,20.920000,15542500
2006-07-18,20.709999,21.190001,20.080000,20.549999,20.549999,16583000
2006-07-19,20.780001,21.660000,20.379999,21.459999,21.459999,18270200
2006-07-20,21.900000,22.100000,21.160000,21.650000,21.650000,30891800
2006-07-21,19.780001,19.799999,18.230000,18.260000,18.260000,41175600
2006-07-24,17.620001,17.730000,16.900000,17.389999,17.389999,57340500
2006-07-25,17.480000,18.049999,17.180000,17.799999,17.799999,27134700
2006-07-26,17.879999,18.500000,17.570000,18.250000,18.250000,19998300
2006-07-27,18.299999,18.620001,18.010000,18.059999,18.059999,19515400
2006-07-28,18.000000,19.100000,17.879999,19.100000,19.100000,20620200
2006-07-31,19.280001,19.650000,19.049999,19.389999,19.389999,17236900
2006-08-01,19.650000,19.730000,18.840000,19.100000,19.100000,22481800
2006-08-02,19.260000,20.030001,19.260000,19.600000,19.600000,17210300
2006-08-03,19.459999,20.740000,19.440001,20.450001,20.450001,20863600
2006-08-04,20.879999,21.200001,20.120001,20.469999,20.469999,20483000
2006-08-07,20.280001,20.850000,20.100000,20.219999,20.219999,13926100
2006-08-08,20.280001,20.690001,19.950001,20.120001,20.120001,15635000
2006-08-09,20.500000,20.590000,19.750000,19.850000,19.850000,15280000
2006-08-10,19.770000,20.190001,19.600000,20.010000,20.010000,10918200
2006-08-11,19.930000,20.000000,19.370001,19.780001,19.780001,12434500
2006-08-14,19.930000,20.340000,19.590000,19.870001,19.870001,14512700
2006-08-15,20.350000,20.930000,20.180000,20.870001,20.870001,16278700
2006-08-16,21.250000,22.680000,20.889999,22.570000,22.570000,24644700
2006-08-17,23.160000,24.760000,23.110001,24.200001,24.200001,49238400
2006-08-18,23.490000,24.160000,22.520000,23.930000,23.930000,36283200
2006-08-21,23.670000,23.709999,23.290001,23.400000,23.400000,16747900
2006-08-22,23.900000,25.219999,23.850000,24.879999,24.879999,39574100
2006-08-23,25.190001,25.719999,24.750000,24.900000,24.900000,23522100
2006-08-24,25.200001,25.309999,24.610001,24.760000,24.760000,15495200
2006-08-25,24.690001,24.959999,24.320000,24.559999,24.559999,11914100
2006-08-28,24.540001,24.840000,23.850000,23.920000,23.920000,17494700
2006-08-29,23.950001,24.440001,23.700001,24.400000,24.400000,17463000
2006-08-30,24.540001,25.160000,24.450001,25.030001,25.030001,14565000
2006-08-31,25.209999,25.250000,24.680000,24.990000,24.990000,11156900
2006-09-01,25.250000,25.250000,24.510000,24.660000,24.660000,11208800
2006-09-05,25.200001,26.230000,24.840000,26.219999,26.219999,22184000
2006-09-06,25.850000,26.139999,24.510000,24.530001,24.530001,20874100
2006-09-07,23.889999,25.010000,23.719999,24.590000,24.590000,31462700
2006-09-08,24.760000,25.820000,24.650000,25.799999,25.799999,24531600
2006-09-11,25.480000,26.070000,25.360001,25.660000,25.660000,18258900
2006-09-12,26.070000,26.670000,25.799999,26.480000,26.480000,23310500
2006-09-13,26.580000,27.420000,26.389999,27.150000,27.150000,23290100
2006-09-14,26.670000,27.370001,26.639999,27.020000,27.020000,14117800
2006-09-15,27.410000,27.650000,26.520000,26.530001,26.530001,18196900
2006-09-18,26.580000,27.510000,26.520000,27.320000,27.320000,16687500
2006-09-19,27.250000,27.320000,26.410000,26.930000,26.930000,14328100
2006-09-20,27.219999,27.559999,27.049999,27.379999,27.379999,13193700
2006-09-21,27.580000,27.900000,26.840000,26.980000,26.980000,16596600
2006-09-22,26.799999,26.830000,25.639999,26.209999,26.209999,24657600
2006-09-25,26.400000,27.170000,25.740000,26.770000,26.770000,22638500
2006-09-26,26.600000,26.809999,25.650000,25.990000,25.990000,25080200
2006-09-27,25.850000,26.510000,25.270000,25.320000,25.320000,26580300
2006-09-28,25.059999,25.299999,24.660000,25.070000,25.070000,21517300
2006-09-29,25.330000,25.500000,24.780001,24.850000,24.850000,12730500
2006-10-02,24.670000,25.049999,24.400000,24.809999,24.809999,17817400
2006-10-03,24.500000,24.510000,23.790001,24.129999,24.129999,19087300
2006-10-04,24.100000,25.100000,23.950001,25.030001,25.030001,17869600
2006-10-05,24.799999,25.240000,24.600000,25.110001,25.110001,17304500
2006-10-06,24.660000,24.799999,23.959999,24.010000,24.010000,17299800
2006-10-09,24.250000,24.620001,22.950001,23.000000,23.000000,34081800
2006-10-10,23.209999,23.730000,22.870001,23.139999,23.139999,27698100
2006-10-11,23.080000,24.559999,22.870001,24.270000,24.270000,29329600
2006-10-12,24.450001,24.719999,24.040001,24.690001,24.690001,19510400
2006-10-13,24.570000,25.400000,24.570000,25.230000,25.230000,19364900
2006-10-16,25.350000,25.690001,25.139999,25.379999,25.379999,17730800
2006-10-17,24.820000,24.900000,24.070000,24.480000,24.480000,22547600
2006-10-18,24.799999,25.160000,24.080000,24.230000,24.230000,40929500
2006-10-19,21.990000,22.000000,20.910000,21.010000,21.010000,96497700
2006-10-20,21.180000,21.180000,20.000000,20.120001,20.120001,51593200
2006-10-23,20.219999,20.870001,20.150000,20.240000,20.240000,34231700
2006-10-24,20.480000,20.639999,20.280001,20.320000,20.320000,37597100
2006-10-25,20.350000,20.930000,20.350000,20.830000,20.830000,30140000
2006-10-26,21.250000,21.680000,21.000000,21.500000,21.500000,33031400
2006-10-27,21.350000,21.790001,20.740000,20.860001,20.860001,28098900
2006-10-30,20.959999,21.500000,20.820000,21.320000,21.320000,19939700
2006-10-31,21.320000,21.570000,20.950001,21.270000,21.270000,17571200
2006-11-01,21.240000,21.340000,20.670000,20.730000,20.730000,23508500
2006-11-02,20.620001,21.059999,20.559999,20.850000,20.850000,16829700
2006-11-03,20.950001,21.090000,20.809999,20.879999,20.879999,17719200
2006-11-06,21.120001,21.480000,21.059999,21.389999,21.389999,17919800
2006-11-07,21.400000,21.980000,21.400000,21.559999,21.559999,18720300
2006-11-08,21.379999,21.500000,20.840000,21.250000,21.250000,20653000
2006-11-09,21.540001,21.600000,20.799999,20.889999,20.889999,21301800
2006-11-10,20.830000,21.160000,20.820000,21.070000,21.070000,12329600
2006-11-13,21.059999,21.370001,21.010000,21.200001,21.200001,17101500
2006-11-14,21.049999,21.410000,20.790001,21.340000,21.340000,23649100
2006-11-15,21.469999,21.920000,21.350000,21.709999,21.709999,25125400
2006-11-16,21.900000,21.950001,21.379999,21.740000,21.740000,17887400
2006-11-17,21.510000,21.700001,21.309999,21.450001,21.450001,14740800
2006-11-20,21.410000,21.559999,21.209999,21.440001,21.440001,16080000
2006-11-21,21.410000,21.650000,21.049999,21.240000,21.240000,19988900
2006-11-22,21.549999,21.850000,21.299999,21.770000,21.770000,15604100
2006-11-24,21.580000,21.969999,21.540001,21.799999,21.799999,5400800
2006-11-27,21.719999,22.330000,21.620001,21.830000,21.830000,24453600
2006-11-28,21.850000,22.090000,21.610001,21.930000,21.930000,15159400
2006-11-29,22.150000,22.190001,21.330000,21.410000,21.410000,21208700
2006-11-30,21.530001,21.940001,21.120001,21.570000,21.570000,23809500
2006-12-01,21.299999,21.530001,20.410000,20.690001,20.690001,32273900
2006-12-04,21.000000,21.330000,20.650000,21.040001,21.040001,17967300
2006-12-05,21.040001,21.490000,21.040001,21.340000,21.340000,16962900
2006-12-06,21.180000,21.590000,21.070000,21.490000,21.490000,17056000
2006-12-07,21.530001,21.730000,21.030001,21.049999,21.049999,17665500
2006-12-08,21.010000,21.150000,20.690001,20.930000,20.930000,19635000
2006-12-11,21.020000,21.090000,20.610001,20.690001,20.690001,15527600
2006-12-12,20.620001,20.790001,20.370001,20.469999,20.469999,16091800
2006-12-13,20.580000,20.740000,19.900000,20.170000,20.170000,28031200
2006-12-14,20.219999,22.799999,20.219999,22.709999,22.709999,76120200
2006-12-15,22.950001,23.000000,22.020000,22.120001,22.120001,34431000
2006-12-18,22.049999,22.209999,21.719999,21.969999,21.969999,24239800
2006-12-19,21.830000,22.010000,21.600000,21.639999,21.639999,19482700
2006-12-20,21.610001,21.990000,21.610001,21.850000,21.850000,11292300
2006-12-21,21.969999,22.000000,20.910000,20.950001,20.950001,22505600
2006-12-22,21.000000,21.200001,20.680000,20.770000,20.770000,10634200
2006-12-26,20.889999,20.889999,20.450001,20.600000,20.600000,7190700
2006-12-27,20.709999,20.840000,20.500000,20.700001,20.700001,9919300
2006-12-28,20.559999,20.750000,20.520000,20.570000,20.570000,8023900
2006-12-29,20.500000,20.730000,20.299999,20.350000,20.350000,11594000
2007-01-03,20.080000,20.400000,19.350000,19.520000,19.520000,28350300
2007-01-04,19.660000,19.860001,19.320000,19.790001,19.790001,23652500
2007-01-05,19.540001,19.910000,19.540001,19.709999,19.709999,15902400
2007-01-08,19.709999,19.860001,19.370001,19.469999,19.469999,15814800
2007-01-09,19.450001,19.709999,19.370001,19.650000,19.650000,14494200
2007-01-10,19.639999,20.020000,19.500000,20.010000,20.010000,19783200
2007-01-11,19.799999,20.629999,19.799999,20.180000,20.180000,23135700
2007-01-12,18.629999,18.770000,17.620001,18.260000,18.260000,123328200
2007-01-16,18.150000,18.350000,17.950001,18.129999,18.129999,37697200
2007-01-17,17.900000,18.280001,17.900000,18.200001,18.200001,21415000
2007-01-18,18.070000,18.180000,17.760000,17.920000,17.920000,21712500
2007-01-19,17.809999,17.980000,17.660000,17.730000,17.730000,22764400
2007-01-22,17.590000,17.639999,17.260000,17.530001,17.530001,24494900
2007-01-23,17.600000,17.700001,17.370001,17.510000,17.510000,25341200
2007-01-24,16.240000,16.450001,15.930000,16.030001,16.030001,74633800
2007-01-25,16.139999,16.410000,16.000000,16.049999,16.049999,30902100
2007-01-26,16.150000,16.270000,16.010000,16.219999,16.219999,28649600
2007-01-29,16.209999,16.230000,15.850000,15.950000,15.950000,30040100
2007-01-30,16.000000,16.000000,15.650000,15.790000,15.790000,20399500
2007-01-31,15.830000,15.890000,15.520000,15.550000,15.550000,30280100
2007-02-01,15.650000,15.850000,15.570000,15.770000,15.770000,23450600
2007-02-02,15.900000,15.910000,15.660000,15.690000,15.690000,20216200
2007-02-05,15.740000,15.800000,15.520000,15.600000,15.600000,18451700
2007-02-06,15.620000,15.670000,15.130000,15.320000,15.320000,31872900
2007-02-07,15.390000,15.550000,15.360000,15.500000,15.500000,17258300
2007-02-08,15.400000,15.460000,15.110000,15.130000,15.130000,24673000
2007-02-09,15.220000,15.260000,14.800000,14.900000,14.900000,30651800
2007-02-12,14.960000,15.010000,14.660000,14.690000,14.690000,20472600
2007-02-13,14.750000,14.860000,14.470000,14.600000,14.600000,17824500
2007-02-14,14.650000,15.130000,14.610000,14.950000,14.950000,31912700
2007-02-15,15.010000,15.020000,14.750000,14.830000,14.830000,15886100
2007-02-16,14.800000,15.000000,14.700000,14.940000,14.940000,15951200
2007-02-20,14.930000,15.010000,14.700000,14.920000,14.920000,21961300
2007-02-21,14.830000,14.850000,14.520000,14.560000,14.560000,23986900
2007-02-22,14.660000,14.700000,14.430000,14.540000,14.540000,26771700
2007-02-23,14.590000,14.760000,14.590000,14.690000,14.690000,22884800
2007-02-26,14.830000,15.730000,14.800000,15.680000,15.680000,65831500
2007-02-27,15.350000,15.440000,14.860000,15.080000,15.080000,43273800
2007-02-28,15.300000,15.300000,14.960000,15.070000,15.070000,32605500
2007-03-01,14.760000,14.980000,14.760000,14.790000,14.790000,25736300
2007-03-02,14.690000,14.740000,14.130000,14.180000,14.180000,49779200
2007-03-05,13.600000,14.000000,13.530000,13.950000,13.950000,32175300
2007-03-06,14.180000,14.350000,14.020000,14.090000,14.090000,17971300
2007-03-07,14.020000,14.220000,13.900000,14.100000,14.100000,21556900
2007-03-08,14.200000,14.270000,13.960000,14.190000,14.190000,21157000
2007-03-09,14.260000,14.330000,14.130000,14.200000,14.200000,19111200
2007-03-12,14.090000,14.270000,14.040000,14.170000,14.170000,14612100
2007-03-13,14.040000,14.120000,13.760000,13.940000,13.940000,23148300
2007-03-14,13.820000,14.170000,13.700000,14.130000,14.130000,25332800
2007-03-15,14.090000,14.230000,13.920000,13.930000,13.930000,14533000
2007-03-16,14.000000,14.160000,13.840000,14.010000,14.010000,20088500
2007-03-19,14.010000,14.010000,13.660000,13.720000,13.720000,16415900
2007-03-20,13.700000,13.740000,13.360000,13.410000,13.410000,25378000
2007-03-21,13.450000,14.050000,13.370000,13.600000,13.600000,48964200
2007-03-22,13.650000,13.760000,13.320000,13.350000,13.350000,28363400
2007-03-23,13.350000,13.620000,13.350000,13.500000,13.500000,14155900
2007-03-26,13.550000,13.730000,13.410000,13.550000,13.550000,14069900
2007-03-27,13.560000,13.660000,13.470000,13.500000,13.500000,13302100
2007-03-28,13.450000,13.500000,13.380000,13.380000,13.380000,17688300
2007-03-29,13.450000,13.460000,12.960000,13.080000,13.080000,28354400
2007-03-30,13.090000,13.180000,12.970000,13.060000,13.060000,18148200
2007-04-02,13.080000,13.090000,12.810000,12.830000,12.830000,16599600
2007-04-03,12.860000,13.000000,12.710000,12.900000,12.900000,18179500
2007-04-04,12.810000,12.870000,12.670000,12.710000,12.710000,15527600
2007-04-05,12.680000,12.870000,12.600000,12.860000,12.860000,13956400
2007-04-09,13.400000,13.610000,13.130000,13.350000,13.350000,52559000
2007-04-10,13.410000,13.540000,13.200000,13.270000,13.270000,31496400
2007-04-11,13.260000,13.380000,13.150000,13.190000,13.190000,26197800
2007-04-12,13.250000,13.690000,13.240000,13.660000,13.660000,30963900
2007-04-13,13.780000,13.790000,13.350000,13.570000,13.570000,29108700
2007-04-16,13.600000,13.650000,13.370000,13.520000,13.520000,22926000
2007-04-17,13.480000,13.620000,13.410000,13.470000,13.470000,15411600
2007-04-18,13.420000,14.130000,13.410000,13.910000,13.910000,36476900
2007-04-19,13.910000,14.670000,13.870000,14.280000,14.280000,56775000
2007-04-20,14.570000,14.750000,13.680000,14.160000,14.160000,51110400
2007-04-23,14.030000,14.230000,13.970000,14.040000,14.040000,27913800
2007-04-24,13.760000,14.660000,13.600000,14.570000,14.570000,123830100
2007-04-25,14.590000,14.730000,14.400000,14.650000,14.650000,38742700
2007-04-26,14.700000,14.700000,14.380000,14.500000,14.500000,25734500
2007-04-27,14.330000,14.450000,14.210000,14.320000,14.320000,23396100
2007-04-30,14.270000,14.280000,13.810000,13.820000,13.820000,20980200
2007-05-01,13.860000,13.960000,13.450000,13.540000,13.540000,27744200
2007-05-02,13.620000,13.740000,13.350000,13.630000,13.630000,31601900
2007-05-03,13.930000,14.060000,13.650000,13.690000,13.690000,23494500
2007-05-04,13.790000,13.800000,13.480000,13.530000,13.530000,15284100
2007-05-07,13.580000,13.650000,13.270000,13.280000,13.280000,20101800
2007-05-08,13.270000,13.300000,13.000000,13.180000,13.180000,25046900
2007-05-09,13.110000,13.590000,13.030000,13.570000,13.570000,24983300
2007-05-10,13.480000,14.140000,13.420000,14.050000,14.050000,52887800
2007-05-11,14.160000,14.690000,14.100000,14.680000,14.680000,43421700
2007-05-14,14.940000,15.430000,14.840000,15.360000,15.360000,49408800
2007-05-15,15.550000,15.750000,15.260000,15.400000,15.400000,41447400
2007-05-16,15.360000,15.630000,15.170000,15.580000,15.580000,28041200
2007-05-17,15.620000,15.950000,15.400000,15.430000,15.430000,29236300
2007-05-18,15.540000,15.750000,15.290000,15.590000,15.590000,26442100
2007-05-21,15.630000,15.770000,15.390000,15.430000,15.430000,24534400
2007-05-22,15.480000,15.600000,15.100000,15.420000,15.420000,22971600
2007-05-23,15.310000,15.460000,15.160000,15.210000,15.210000,17842600
2007-05-24,15.160000,15.250000,14.810000,14.880000,14.880000,20696900
2007-05-25,15.010000,15.030000,14.590000,14.760000,14.760000,22946000
2007-05-29,14.970000,15.000000,14.410000,14.600000,14.600000,23393400
2007-05-30,14.360000,14.480000,14.220000,14.370000,14.370000,19121200
2007-05-31,14.430000,14.430000,14.240000,14.270000,14.270000,14011200
2007-06-01,14.300000,14.620000,14.270000,14.310000,14.310000,17752400
2007-06-04,14.250000,14.400000,14.110000,14.170000,14.170000,19526200
2007-06-05,14.070000,14.150000,13.840000,13.980000,13.980000,25919700
2007-06-06,13.860000,13.860000,13.590000,13.630000,13.630000,25617800
2007-06-07,13.560000,14.020000,13.560000,13.680000,13.680000,34513200
2007-06-08,13.770000,14.170000,13.730000,14.070000,14.070000,42600900
2007-06-11,14.120000,14.250000,13.820000,13.910000,13.910000,22635000
2007-06-12,13.750000,14.100000,13.730000,13.800000,13.800000,25684300
2007-06-13,13.860000,14.050000,13.750000,13.960000,13.960000,20365200
2007-06-14,13.970000,14.030000,13.710000,13.780000,13.780000,21391800
2007-06-15,13.850000,13.950000,13.530000,13.630000,13.630000,24796900
2007-06-18,13.650000,13.650000,13.500000,13.510000,13.510000,18449200
2007-06-19,13.480000,13.630000,13.280000,13.570000,13.570000,24860900
2007-06-20,13.550000,13.820000,13.510000,13.640000,13.640000,31036600
2007-06-21,13.890000,14.880000,13.830000,14.720000,14.720000,57709500
2007-06-22,14.690000,14.840000,14.390000,14.570000,14.570000,28412700
2007-06-25,14.680000,14.750000,14.200000,14.280000,14.280000,21723200
2007-06-26,14.380000,14.440000,14.050000,14.180000,14.180000,17507600
2007-06-27,14.090000,14.640000,14.070000,14.580000,14.580000,25102400
2007-06-28,14.740000,14.830000,14.490000,14.490000,14.490000,18196200
2007-06-29,14.570000,14.610000,14.260000,14.300000,14.300000,21023600
2007-07-02,14.260000,14.410000,14.120000,14.360000,14.360000,17224400
2007-07-03,14.380000,14.490000,14.240000,14.360000,14.360000,7586700
2007-07-05,14.420000,14.450000,14.110000,14.190000,14.190000,16622700
2007-07-06,14.240000,14.480000,14.180000,14.390000,14.390000,20035600
2007-07-09,14.530000,14.760000,14.420000,14.570000,14.570000,19785700
2007-07-10,14.500000,14.650000,14.420000,14.430000,14.430000,18283600
2007-07-11,14.460000,14.740000,14.340000,14.650000,14.650000,24004300
2007-07-12,14.850000,15.400000,14.650000,15.360000,15.360000,40924700
2007-07-13,15.420000,15.500000,15.150000,15.430000,15.430000,20537200
2007-07-16,15.450000,15.940000,15.400000,15.720000,15.720000,32994600
2007-07-17,15.850000,15.960000,15.610000,15.840000,15.840000,25781600
2007-07-18,15.450000,15.660000,15.020000,15.460000,15.460000,39567000
2007-07-19,15.680000,15.850000,15.450000,15.780000,15.780000,49401600
2007-07-20,16.150000,16.190001,15.410000,15.500000,15.500000,42602500
2007-07-23,15.510000,15.650000,15.120000,15.360000,15.360000,21801000
2007-07-24,15.230000,15.410000,15.050000,15.210000,15.210000,30927700
2007-07-25,15.380000,15.690000,15.260000,15.580000,15.580000,39433800
2007-07-26,15.440000,15.610000,14.330000,14.730000,14.730000,56258900
2007-07-27,14.760000,14.760000,13.840000,13.870000,13.870000,51121900
2007-07-30,14.020000,14.080000,13.560000,13.790000,13.790000,28868700
2007-07-31,13.970000,13.990000,13.390000,13.540000,13.540000,38820700
2007-08-01,13.480000,13.630000,13.030000,13.410000,13.410000,28455500
2007-08-02,13.490000,13.600000,13.300000,13.400000,13.400000,20601900
2007-08-03,13.360000,13.430000,12.850000,12.850000,12.850000,25624100
2007-08-06,12.910000,12.920000,12.380000,12.770000,12.770000,39626700
2007-08-07,12.660000,12.800000,12.380000,12.630000,12.630000,27107800
2007-08-08,12.820000,13.600000,12.700000,13.420000,13.420000,33972500
2007-08-09,12.900000,13.360000,12.860000,13.080000,13.080000,61830100
2007-08-10,12.960000,13.190000,12.770000,13.010000,13.010000,26582900
2007-08-13,13.220000,13.220000,12.760000,12.840000,12.840000,21435200
2007-08-14,12.870000,12.920000,12.450000,12.540000,12.540000,21886200
2007-08-15,12.450000,12.540000,11.850000,11.950000,11.950000,47123500
2007-08-16,11.860000,11.900000,11.270000,11.640000,11.640000,36549800
2007-08-17,12.040000,12.170000,11.710000,11.890000,11.890000,29195600
2007-08-20,12.050000,12.260000,11.840000,12.100000,12.100000,23966200
2007-08-21,12.170000,12.260000,12.070000,12.170000,12.170000,15148200
2007-08-22,12.250000,12.440000,11.960000,12.010000,12.010000,27556500
2007-08-23,11.980000,12.240000,11.820000,12.060000,12.060000,24604300
2007-08-24,12.060000,12.130000,11.920000,12.130000,12.130000,12585800
2007-08-27,12.080000,12.250000,11.950000,11.980000,11.980000,14464100
2007-08-28,11.900000,12.050000,11.660000,11.660000,11.660000,14793800
2007-08-29,11.760000,12.320000,11.730000,12.300000,12.300000,24718800
2007-08-30,12.130000,12.780000,12.020000,12.420000,12.420000,30309800
2007-08-31,12.720000,13.040000,12.560000,13.000000,13.000000,27658300
2007-09-04,13.170000,13.440000,13.060000,13.170000,13.170000,29039800
2007-09-05,13.150000,13.230000,12.750000,12.900000,12.900000,18668800
2007-09-06,12.950000,13.100000,12.750000,12.940000,12.940000,12501300
2007-09-07,12.750000,12.810000,12.550000,12.610000,12.610000,13349800
2007-09-10,12.920000,13.110000,12.680000,12.940000,12.940000,32134000
2007-09-11,13.060000,13.090000,12.860000,12.970000,12.970000,20305100
2007-09-12,12.950000,13.130000,12.760000,12.830000,12.830000,19090300
2007-09-13,12.910000,12.920000,12.650000,12.730000,12.730000,14591400
2007-09-14,12.600000,12.790000,12.570000,12.690000,12.690000,12684000
2007-09-17,12.850000,12.960000,12.700000,12.840000,12.840000,14869000
2007-09-18,12.920000,13.360000,12.850000,13.300000,13.300000,28627000
2007-09-19,13.410000,13.530000,13.010000,13.100000,13.100000,28029800
2007-09-20,13.090000,13.520000,13.050000,13.350000,13.350000,22660400
2007-09-21,13.430000,13.480000,13.190000,13.240000,13.240000,15336800
2007-09-24,13.340000,13.550000,13.250000,13.480000,13.480000,28916500
2007-09-25,13.400000,13.900000,13.340000,13.810000,13.810000,21341200
2007-09-26,13.900000,13.920000,13.690000,13.750000,13.750000,16308800
2007-09-27,13.760000,13.770000,13.220000,13.280000,13.280000,29042300
2007-09-28,13.250000,13.390000,13.120000,13.200000,13.200000,16158400
2007-10-01,13.250000,13.450000,13.150000,13.230000,13.230000,18374300
2007-10-02,13.080000,13.220000,13.000000,13.200000,13.200000,19151900
2007-10-03,12.970000,13.290000,12.800000,13.230000,13.230000,32015100
2007-10-04,13.260000,13.420000,13.130000,13.350000,13.350000,16187200
2007-10-05,13.410000,13.900000,13.370000,13.630000,13.630000,21874300
2007-10-08,13.550000,13.840000,13.520000,13.630000,13.630000,9863100
2007-10-09,13.670000,13.820000,13.500000,13.790000,13.790000,15169700
2007-10-10,13.840000,14.060000,13.690000,14.020000,14.020000,32143000
2007-10-11,14.100000,14.230000,13.620000,13.800000,13.800000,28395300
2007-10-12,13.710000,14.150000,13.710000,13.940000,13.940000,16004200
2007-10-15,13.900000,14.060000,13.810000,13.980000,13.980000,13329800
2007-10-16,13.900000,14.240000,13.840000,13.960000,13.960000,19924600
2007-10-17,14.370000,14.470000,13.980000,14.110000,14.110000,23021100
2007-10-18,14.020000,14.730000,13.950000,14.550000,14.550000,43934900
2007-10-19,14.490000,14.500000,13.620000,13.800000,13.800000,45753200
2007-10-22,13.600000,13.900000,13.500000,13.750000,13.750000,17900600
2007-10-23,13.830000,13.850000,13.520000,13.730000,13.730000,14955500
2007-10-24,13.500000,13.580000,12.900000,13.120000,13.120000,28084300
2007-10-25,13.220000,13.220000,12.550000,12.750000,12.750000,22462000
2007-10-26,12.940000,13.090000,12.760000,12.890000,12.890000,12883400
2007-10-29,12.980000,13.150000,12.860000,12.880000,12.880000,9567600
2007-10-30,12.900000,13.150000,12.900000,13.000000,13.000000,10554100
2007-10-31,13.080000,13.140000,12.950000,13.080000,13.080000,10160200
2007-11-01,12.990000,13.040000,12.750000,12.800000,12.800000,13239100
2007-11-02,12.960000,13.220000,12.680000,13.170000,13.170000,14414800
2007-11-05,13.060000,13.560000,12.960000,13.420000,13.420000,21880600
2007-11-06,13.450000,13.800000,13.340000,13.430000,13.430000,18324100
2007-11-07,13.140000,13.450000,13.000000,13.010000,13.010000,18291100
2007-11-08,13.040000,13.390000,12.050000,12.510000,12.510000,28899600
2007-11-09,12.180000,12.650000,12.080000,12.370000,12.370000,17228600
2007-11-12,12.320000,12.430000,11.920000,11.950000,11.950000,17279000
2007-11-13,12.110000,12.450000,12.010000,12.400000,12.400000,14464500
2007-11-14,12.450000,12.570000,12.220000,12.280000,12.280000,16327500
2007-11-15,12.240000,12.920000,12.160000,12.700000,12.700000,22450700
2007-11-16,12.890000,13.270000,12.350000,12.640000,12.640000,28141300
2007-11-19,12.540000,12.610000,12.030000,12.070000,12.070000,18317700
2007-11-20,12.170000,12.250000,11.180000,11.280000,11.280000,43147400
2007-11-21,11.150000,11.500000,10.520000,10.830000,10.830000,34573300
2007-11-23,11.000000,11.020000,10.600000,10.780000,10.780000,10338800
2007-11-26,10.830000,10.920000,10.210000,10.270000,10.270000,26668300
2007-11-27,10.350000,10.360000,9.800000,10.150000,10.150000,37828400
2007-11-28,10.240000,10.490000,10.150000,10.350000,10.350000,15045700
2007-11-29,10.340000,10.390000,10.000000,10.140000,10.140000,50739100
2007-11-30,10.240000,10.300000,9.650000,9.760000,9.760000,35613300
2007-12-03,9.820000,9.900000,9.620000,9.660000,9.660000,23784900
2007-12-04,9.600000,9.640000,9.220000,9.250000,9.250000,28688300
2007-12-05,9.270000,9.490000,8.830000,8.910000,8.910000,70387700
2007-12-06,8.950000,9.130000,8.860000,9.070000,9.070000,30085200
2007-12-07,9.080000,9.080000,8.790000,9.050000,9.050000,27084300
2007-12-10,9.120000,9.340000,9.050000,9.180000,9.180000,23950700
2007-12-11,9.260000,9.530000,9.040000,9.070000,9.070000,39730000
2007-12-12,9.240000,9.390000,8.830000,8.970000,8.970000,39039600
2007-12-13,8.910000,9.010000,8.420000,8.840000,8.840000,45747100
2007-12-14,8.850000,8.850000,8.420000,8.430000,8.430000,26747600
2007-12-17,8.400000,8.420000,7.930000,7.950000,7.950000,29907600
2007-12-18,8.070000,8.100000,7.620000,7.680000,7.680000,39257600
2007-12-19,7.700000,8.040000,7.540000,7.980000,7.980000,45774200
2007-12-20,8.100000,8.110000,7.910000,7.970000,7.970000,25323100
2007-12-21,8.040000,8.050000,7.660000,7.790000,7.790000,26836400
2007-12-24,7.780000,7.880000,7.680000,7.770000,7.770000,9193800
2007-12-26,7.810000,7.880000,7.680000,7.770000,7.770000,12431200
2007-12-27,7.740000,7.780000,7.510000,7.530000,7.530000,16497600
2007-12-28,7.550000,7.580000,7.300000,7.320000,7.320000,18345200
2007-12-31,7.260000,7.600000,7.260000,7.500000,7.500000,19668800
2008-01-02,7.400000,7.400000,7.020000,7.140000,7.140000,46057300
2008-01-03,7.150000,7.180000,6.750000,6.770000,6.770000,34787400
2008-01-04,6.640000,6.640000,6.100000,6.250000,6.250000,51476400
2008-01-07,6.370000,6.410000,6.020000,6.080000,6.080000,32111500
2008-01-08,6.180000,6.380000,5.970000,6.000000,6.000000,37271600
2008-01-09,6.060000,6.060000,5.310000,5.530000,5.530000,50976000
2008-01-10,5.520000,6.000000,5.420000,5.960000,5.960000,55612700
2008-01-11,6.070000,6.440000,6.020000,6.250000,6.250000,41432000
2008-01-14,6.480000,6.540000,6.250000,6.410000,6.410000,30007200
2008-01-15,6.280000,6.350000,6.010000,6.120000,6.120000,30309700
2008-01-16,5.890000,6.910000,5.800000,6.570000,6.570000,52425800
2008-01-17,6.700000,6.920000,6.220000,6.340000,6.340000,40337800
2008-01-18,6.850000,7.150000,6.800000,7.070000,7.070000,60464000
2008-01-22,6.570000,7.090000,6.570000,6.830000,6.830000,28519600
2008-01-23,6.650000,7.590000,6.600000,7.560000,7.560000,45996900
2008-01-24,7.730000,7.790000,7.430000,7.580000,7.580000,33625400
2008-01-25,7.660000,7.780000,7.070000,7.150000,7.150000,30011500
2008-01-28,7.100000,7.490000,6.980000,7.460000,7.460000,20428500
2008-01-29,7.490000,7.650000,7.250000,7.610000,7.610000,20649100
2008-01-30,7.600000,7.750000,7.450000,7.610000,7.610000,21502100
2008-01-31,7.500000,7.690000,7.380000,7.590000,7.590000,21174900
2008-02-01,7.780000,8.030000,7.600000,8.000000,8.000000,26266400
2008-02-04,8.070000,8.080000,7.800000,7.920000,7.920000,16687900
2008-02-05,7.770000,7.860000,7.210000,7.210000,7.210000,28511300
2008-02-06,7.380000,7.380000,6.680000,6.740000,6.740000,29748700
2008-02-07,6.640000,6.760000,6.430000,6.590000,6.590000,36182400
2008-02-08,6.580000,6.630000,6.220000,6.340000,6.340000,30758900
2008-02-11,6.360000,6.420000,6.230000,6.280000,6.280000,23919500
2008-02-12,6.400000,6.610000,6.310000,6.410000,6.410000,25263700
2008-02-13,6.490000,6.720000,6.470000,6.700000,6.700000,21779100
2008-02-14,6.780000,6.930000,6.520000,6.530000,6.530000,20940000
2008-02-15,6.530000,6.610000,6.360000,6.450000,6.450000,14219400
2008-02-19,6.640000,6.740000,6.490000,6.500000,6.500000,16220600
2008-02-20,6.500000,6.960000,6.500000,6.830000,6.830000,22695700
2008-02-21,6.880000,7.180000,6.880000,6.960000,6.960000,26370300
2008-02-22,7.030000,7.030000,6.450000,6.710000,6.710000,26522200
2008-02-25,6.640000,6.990000,6.640000,6.970000,6.970000,17599800
2008-02-26,6.950000,7.190000,6.860000,7.130000,7.130000,21404800
2008-02-27,7.050000,7.480000,6.970000,7.280000,7.280000,19430000
2008-02-28,7.170000,7.250000,6.910000,7.020000,7.020000,17271300
2008-02-29,6.980000,7.340000,6.970000,7.210000,7.210000,27384500
2008-03-03,7.210000,7.210000,6.630000,6.760000,6.760000,33104000
2008-03-04,6.660000,6.780000,6.380000,6.760000,6.760000,31551500
2008-03-05,6.850000,7.040000,6.750000,6.840000,6.840000,22641800
2008-03-06,6.850000,6.850000,6.450000,6.490000,6.490000,21429400
2008-03-07,6.440000,6.750000,6.310000,6.490000,6.490000,28821800
2008-03-10,6.600000,6.600000,6.130000,6.160000,6.160000,19869900
2008-03-11,6.280000,6.490000,6.130000,6.480000,6.480000,25491000
2008-03-12,6.490000,6.650000,6.310000,6.430000,6.430000,19031000
2008-03-13,6.330000,6.780000,6.310000,6.730000,6.730000,23734900
2008-03-14,6.830000,6.830000,6.350000,6.380000,6.380000,25336000
2008-03-17,6.210000,6.410000,6.160000,6.340000,6.340000,19283500
2008-03-18,6.430000,6.540000,6.270000,6.390000,6.390000,21990800
2008-03-19,6.430000,6.450000,6.110000,6.150000,6.150000,19822600
2008-03-20,6.110000,6.220000,6.070000,6.110000,6.110000,25882800
2008-03-24,6.200000,6.340000,6.130000,6.210000,6.210000,18015700
2008-03-25,6.290000,6.340000,6.150000,6.300000,6.300000,16347100
2008-03-26,6.270000,6.300000,6.120000,6.220000,6.220000,16266700
2008-03-27,6.330000,6.330000,6.160000,6.160000,6.160000,11456800
2008-03-28,6.220000,6.220000,5.760000,5.910000,5.910000,35744400
2008-03-31,5.820000,6.020000,5.780000,5.890000,5.890000,18961800
2008-04-01,5.930000,6.110000,5.890000,6.070000,6.070000,16203300
2008-04-02,6.080000,6.370000,6.080000,6.190000,6.190000,30141100
2008-04-03,6.160000,6.290000,6.150000,6.260000,6.260000,39533000
2008-04-04,6.240000,6.330000,6.160000,6.230000,6.230000,21184100
2008-04-07,6.310000,6.470000,6.270000,6.340000,6.340000,25995100
2008-04-08,6.110000,6.180000,5.950000,6.030000,6.030000,61778900
2008-04-09,6.090000,6.300000,5.980000,6.260000,6.260000,26884100
2008-04-10,6.270000,6.480000,6.230000,6.270000,6.270000,21680200
2008-04-11,6.210000,6.290000,5.970000,6.010000,6.010000,22158500
2008-04-14,6.060000,6.090000,5.830000,5.860000,5.860000,19333100
2008-04-15,5.910000,5.910000,5.610000,5.780000,5.780000,22744000
2008-04-16,5.930000,6.170000,5.830000,6.070000,6.070000,26678700
2008-04-17,6.060000,6.300000,6.000000,6.190000,6.190000,23814600
2008-04-18,6.380000,6.390000,5.980000,6.110000,6.110000,34375600
2008-04-21,6.100000,6.140000,5.950000,6.140000,6.140000,14601100
2008-04-22,6.140000,6.140000,5.930000,5.960000,5.960000,14770500
2008-04-23,6.030000,6.070000,5.860000,5.920000,5.920000,23275900
2008-04-24,5.940000,6.130000,5.830000,6.030000,6.030000,20086700
2008-04-25,6.090000,6.100000,5.930000,6.060000,6.060000,11075600
2008-04-28,6.060000,6.110000,6.000000,6.000000,6.000000,8014900
2008-04-29,5.980000,6.070000,5.950000,6.020000,6.020000,10695600
2008-04-30,6.040000,6.070000,5.930000,5.960000,5.960000,14029700
2008-05-01,5.980000,6.290000,5.970000,6.220000,6.220000,19591800
2008-05-02,6.280000,6.340000,6.090000,6.160000,6.160000,16102500
2008-05-05,6.160000,6.590000,6.110000,6.530000,6.530000,41539000
2008-05-06,6.450000,7.410000,6.440000,7.120000,7.120000,75533800
2008-05-07,7.150000,7.270000,6.860000,6.910000,6.910000,26791200
2008-05-08,6.990000,7.240000,6.670000,6.930000,6.930000,30371400
2008-05-09,6.900000,7.060000,6.730000,6.940000,6.940000,15496100
2008-05-12,6.970000,7.300000,6.970000,7.160000,7.160000,24085800
2008-05-13,7.190000,7.320000,7.110000,7.190000,7.190000,15153600
2008-05-14,7.260000,7.420000,7.100000,7.160000,7.160000,24836900
2008-05-15,7.170000,7.420000,7.160000,7.410000,7.410000,16955600
2008-05-16,7.480000,7.480000,7.170000,7.260000,7.260000,18008000
2008-05-19,7.310000,7.480000,7.060000,7.100000,7.100000,23527700
2008-05-20,7.070000,7.230000,7.000000,7.120000,7.120000,18484100
2008-05-21,7.160000,7.260000,7.050000,7.080000,7.080000,13446400
2008-05-22,7.160000,7.190000,7.010000,7.070000,7.070000,11537300
2008-05-23,7.020000,7.060000,6.760000,6.880000,6.880000,13377900
2008-05-27,6.910000,7.000000,6.790000,6.920000,6.920000,13114700
2008-05-28,7.010000,7.070000,6.740000,6.820000,6.820000,18159000
2008-05-29,6.820000,6.900000,6.750000,6.770000,6.770000,12623100
2008-05-30,6.860000,6.950000,6.710000,6.880000,6.880000,20871900
2008-06-02,6.880000,6.880000,6.740000,6.800000,6.800000,10823700
2008-06-03,6.840000,6.870000,6.720000,6.810000,6.810000,15573200
2008-06-04,6.850000,7.300000,6.810000,7.190000,7.190000,33424100
2008-06-05,7.310000,7.790000,7.290000,7.780000,7.780000,40481900
2008-06-06,7.690000,7.700000,7.420000,7.430000,7.430000,29842400
2008-06-09,7.570000,7.980000,7.440000,7.680000,7.680000,26738500
2008-06-10,7.580000,7.650000,7.380000,7.430000,7.430000,23476600
2008-06-11,7.430000,7.430000,6.920000,6.960000,6.960000,26590500
2008-06-12,7.090000,7.360000,7.090000,7.140000,7.140000,22173500
2008-06-13,7.230000,7.550000,7.230000,7.520000,7.520000,19410900
2008-06-16,7.470000,7.770000,7.410000,7.710000,7.710000,18112000
2008-06-17,7.880000,7.940000,7.580000,7.720000,7.720000,24980400
2008-06-18,7.660000,7.700000,7.270000,7.290000,7.290000,22951700
2008-06-19,7.330000,7.400000,7.020000,7.330000,7.330000,20543400
2008-06-20,7.240000,7.250000,6.960000,6.990000,6.990000,22395100
2008-06-23,7.130000,7.170000,6.510000,6.550000,6.550000,29666900
2008-06-24,6.490000,6.490000,6.220000,6.240000,6.240000,37493200
2008-06-25,6.360000,6.580000,6.330000,6.430000,6.430000,26964400
2008-06-26,6.330000,6.330000,6.000000,6.130000,6.130000,29126600
2008-06-27,6.150000,6.220000,5.850000,5.950000,5.950000,23612700
2008-06-30,6.010000,6.040000,5.670000,5.830000,5.830000,27347200
2008-07-01,5.710000,5.820000,5.400000,5.650000,5.650000,32866100
2008-07-02,5.770000,5.840000,5.420000,5.440000,5.440000,24019300
2008-07-03,5.480000,5.550000,5.010000,5.300000,5.300000,24320100
2008-07-07,5.470000,5.670000,5.220000,5.380000,5.380000,25813600
2008-07-08,5.380000,5.540000,5.290000,5.530000,5.530000,29246700
2008-07-09,5.550000,5.590000,5.010000,5.060000,5.060000,35716600
2008-07-10,5.110000,5.120000,4.750000,4.960000,4.960000,45743800
2008-07-11,4.750000,4.930000,4.600000,4.840000,4.840000,29950700
2008-07-14,4.920000,4.960000,4.720000,4.820000,4.820000,22365600
2008-07-15,4.680000,4.880000,4.530000,4.720000,4.720000,26935200
2008-07-16,4.900000,5.090000,4.680000,5.060000,5.060000,24060400
2008-07-17,5.250000,5.320000,4.820000,5.300000,5.300000,36053000
2008-07-18,4.910000,5.000000,4.580000,4.650000,4.650000,58910400
2008-07-21,4.730000,4.750000,4.560000,4.590000,4.590000,23296600
2008-07-22,4.520000,4.590000,4.320000,4.410000,4.410000,29393200
2008-07-23,4.450000,4.690000,4.440000,4.670000,4.670000,22668800
2008-07-24,4.680000,4.730000,4.330000,4.370000,4.370000,18573400
2008-07-25,4.420000,4.440000,4.270000,4.360000,4.360000,14936100
2008-07-28,4.380000,4.390000,4.180000,4.190000,4.190000,17167400
2008-07-29,4.200000,4.250000,4.110000,4.210000,4.210000,18722200
2008-07-30,4.280000,4.280000,4.110000,4.230000,4.230000,18972800
2008-07-31,4.180000,4.370000,4.130000,4.210000,4.210000,14905700
2008-08-01,4.260000,4.320000,4.050000,4.280000,4.280000,25928000
2008-08-04,4.310000,4.520000,4.290000,4.480000,4.480000,15988400
2008-08-05,4.620000,4.650000,4.470000,4.600000,4.600000,14193300
2008-08-06,4.620000,4.800000,4.480000,4.800000,4.800000,14528300
2008-08-07,4.710000,5.170000,4.660000,5.030000,5.030000,32592600
2008-08-08,5.190000,5.260000,5.050000,5.130000,5.130000,22304100
2008-08-11,5.100000,5.200000,5.030000,5.110000,5.110000,15651300
2008-08-12,5.200000,5.350000,5.120000,5.210000,5.210000,30836400
2008-08-13,5.200000,5.230000,5.000000,5.150000,5.150000,19108700
2008-08-14,5.150000,5.370000,5.140000,5.300000,5.300000,18960500
2008-08-15,5.370000,5.870000,5.250000,5.640000,5.640000,33367500
2008-08-18,5.700000,5.910000,5.580000,5.910000,5.910000,36912300
2008-08-19,5.720000,5.900000,5.540000,5.580000,5.580000,21242000
2008-08-20,5.700000,5.850000,5.520000,5.700000,5.700000,20661800
2008-08-21,5.580000,5.820000,5.540000,5.760000,5.760000,14840600
2008-08-22,5.880000,6.000000,5.700000,5.810000,5.810000,16999300
2008-08-25,5.930000,6.180000,5.820000,5.930000,5.930000,24523700
2008-08-26,5.980000,6.020000,5.870000,5.930000,5.930000,17470900
2008-08-27,5.910000,6.140000,5.900000,6.070000,6.070000,14544200
2008-08-28,6.140000,6.250000,6.100000,6.250000,6.250000,11440500
2008-08-29,6.140000,6.350000,6.100000,6.290000,6.290000,16257000
2008-09-02,6.370000,6.470000,6.150000,6.340000,6.340000,25162700
2008-09-03,6.340000,6.450000,6.070000,6.150000,6.150000,24977100
2008-09-04,6.120000,6.180000,5.770000,5.840000,5.840000,24817600
2008-09-05,5.630000,5.990000,5.340000,5.960000,5.960000,23031100
2008-09-08,6.230000,6.300000,5.930000,6.070000,6.070000,19520700
2008-09-09,6.070000,6.100000,5.620000,5.770000,5.770000,21407100
2008-09-10,5.820000,5.880000,5.610000,5.780000,5.780000,15144100
2008-09-11,5.610000,5.850000,5.510000,5.710000,5.710000,17954900
2008-09-12,5.700000,5.840000,5.610000,5.750000,5.750000,22589800
2008-09-15,5.310000,5.630000,5.180000,5.180000,5.180000,16281500
2008-09-16,4.960000,5.270000,4.800000,5.260000,5.260000,24720700
2008-09-17,5.130000,5.290000,4.850000,4.900000,4.900000,25876500
2008-09-18,4.980000,5.390000,4.800000,5.300000,5.300000,31008100
2008-09-19,5.630000,5.680000,5.230000,5.420000,5.420000,21878300
2008-09-22,5.400000,5.420000,4.960000,4.990000,4.990000,14714600
2008-09-23,5.050000,5.170000,4.890000,4.940000,4.940000,21576000
2008-09-24,5.030000,5.050000,4.850000,4.880000,4.880000,13284500
2008-09-25,4.950000,5.290000,4.910000,5.230000,5.230000,26068000
2008-09-26,5.010000,5.210000,4.960000,5.160000,5.160000,19265300
2008-09-29,5.000000,6.000000,3.000000,4.290000,4.290000,32847400
2008-09-30,4.490000,5.250000,4.220000,5.250000,5.250000,18799700
2008-10-01,4.550000,5.000000,4.530000,4.740000,4.740000,27342200
2008-10-02,4.600000,4.850000,4.130000,4.140000,4.140000,24978500
2008-10-03,4.320000,4.810000,4.210000,4.530000,4.530000,38166900
2008-10-06,4.260000,4.360000,4.010000,4.230000,4.230000,26603100
2008-10-07,5.270000,5.560000,4.230000,4.590000,4.590000,79681000
2008-10-08,4.450000,4.740000,3.990000,4.050000,4.050000,46034100
2008-10-09,4.220000,4.440000,4.040000,4.040000,4.040000,29086700
2008-10-10,3.850000,4.300000,3.510000,3.810000,3.810000,32994400
2008-10-13,4.240000,4.250000,3.910000,4.210000,4.210000,16132000
2008-10-14,4.500000,4.520000,4.150000,4.270000,4.270000,27700900
2008-10-15,4.270000,4.270000,3.910000,3.910000,3.910000,23157300
2008-10-16,4.010000,4.230000,3.650000,4.120000,4.120000,29123000
2008-10-17,4.400000,4.520000,4.090000,4.210000,4.210000,38905700
2008-10-20,4.250000,4.310000,4.000000,4.110000,4.110000,22553800
2008-10-21,4.030000,4.080000,3.880000,3.910000,3.910000,13700000
2008-10-22,3.860000,3.910000,3.590000,3.620000,3.620000,15952100
2008-10-23,3.620000,3.680000,3.200000,3.280000,3.280000,23892400
2008-10-24,2.910000,3.190000,2.780000,3.030000,3.030000,25578500
2008-10-27,2.960000,3.020000,2.840000,2.940000,2.940000,16610800
2008-10-28,3.130000,3.140000,2.650000,2.840000,2.840000,24929700
2008-10-29,3.000000,3.150000,2.860000,2.980000,2.980000,19945100
2008-10-30,3.200000,3.590000,3.150000,3.560000,3.560000,24332400
2008-10-31,3.400000,3.710000,3.360000,3.500000,3.500000,16621000
2008-11-03,3.590000,3.870000,3.540000,3.610000,3.610000,17845500
2008-11-04,3.820000,3.840000,3.600000,3.800000,3.800000,20869800
2008-11-05,3.680000,3.790000,3.540000,3.550000,3.550000,13392200
2008-11-06,3.470000,3.500000,3.090000,3.170000,3.170000,20675900
2008-11-07,3.250000,3.410000,3.060000,3.160000,3.160000,15559700
2008-11-10,3.290000,3.290000,3.010000,3.040000,3.040000,8325700
2008-11-11,3.010000,3.060000,2.830000,2.960000,2.960000,10508400
2008-11-12,2.870000,2.890000,2.570000,2.570000,2.570000,20544700
2008-11-13,2.710000,2.750000,2.300000,2.700000,2.700000,28108000
2008-11-14,2.650000,2.660000,2.370000,2.430000,2.430000,23803200
2008-11-17,2.500000,2.650000,2.470000,2.500000,2.500000,14343200
2008-11-18,2.680000,2.690000,2.400000,2.500000,2.500000,13315000
2008-11-19,2.510000,2.540000,2.110000,2.120000,2.120000,17241900
2008-11-20,2.100000,2.150000,1.880000,1.910000,1.910000,22740900
2008-11-21,1.990000,2.020000,1.620000,1.820000,1.820000,22929400
2008-11-24,1.900000,1.940000,1.750000,1.860000,1.860000,22659000
2008-11-25,1.920000,1.960000,1.780000,1.800000,1.800000,16334500
2008-11-26,1.850000,2.170000,1.800000,2.130000,2.130000,23960300
2008-11-28,2.200000,2.370000,2.150000,2.360000,2.360000,8941900
2008-12-01,2.310000,2.330000,1.980000,2.000000,2.000000,17178500
2008-12-02,2.100000,2.150000,1.960000,2.030000,2.030000,13839600
2008-12-03,1.950000,2.370000,1.920000,2.200000,2.200000,31256100
2008-12-04,2.000000,2.350000,1.920000,2.080000,2.080000,32670700
2008-12-05,2.050000,2.220000,2.000000,2.130000,2.130000,18831200
2008-12-08,2.250000,2.300000,2.020000,2.100000,2.100000,22646800
2008-12-09,2.050000,2.290000,2.010000,2.270000,2.270000,22851700
2008-12-10,2.270000,2.300000,2.190000,2.200000,2.200000,11249400
2008-12-11,2.170000,2.280000,2.100000,2.200000,2.200000,10983700
2008-12-12,2.110000,2.320000,2.050000,2.280000,2.280000,14410300
2008-12-15,2.260000,2.350000,2.150000,2.210000,2.210000,6394000
2008-12-16,2.280000,2.280000,2.150000,2.250000,2.250000,10886700
2008-12-17,2.210000,2.300000,2.180000,2.290000,2.290000,8320600
2008-12-18,2.260000,2.340000,2.200000,2.230000,2.230000,12656000
2008-12-19,2.330000,2.330000,2.180000,2.270000,2.270000,13520700
2008-12-22,2.260000,2.260000,1.930000,2.020000,2.020000,16351900
2008-12-23,2.070000,2.080000,1.950000,1.960000,1.960000,10138300
2008-12-24,1.980000,2.030000,1.970000,1.990000,1.990000,2912200
2008-12-26,2.100000,2.210000,2.040000,2.180000,2.180000,9514300
2008-12-29,2.260000,2.270000,2.060000,2.100000,2.100000,10998500
2008-12-30,2.130000,2.210000,2.100000,2.210000,2.210000,10266000
2008-12-31,2.200000,2.200000,2.110000,2.160000,2.160000,10226500
2009-01-02,2.190000,2.430000,2.170000,2.380000,2.380000,13832100
2009-01-05,2.370000,2.680000,2.350000,2.670000,2.670000,19326900
2009-01-06,2.750000,2.850000,2.550000,2.780000,2.780000,23860000
2009-01-07,2.720000,2.720000,2.550000,2.660000,2.660000,14026300
2009-01-08,2.640000,2.740000,2.510000,2.740000,2.740000,13413000
2009-01-09,2.790000,2.830000,2.630000,2.690000,2.690000,9733000
2009-01-12,2.690000,2.690000,2.450000,2.520000,2.520000,13085600
2009-01-13,2.420000,2.470000,2.300000,2.380000,2.380000,21157100
2009-01-14,2.290000,2.300000,2.110000,2.150000,2.150000,14821600
2009-01-15,2.150000,2.300000,2.050000,2.260000,2.260000,16022500
2009-01-16,2.320000,2.400000,2.200000,2.290000,2.290000,15182600
2009-01-20,2.230000,2.290000,2.000000,2.000000,2.000000,12983200
2009-01-21,2.050000,2.250000,2.030000,2.250000,2.250000,11915800
2009-01-22,2.150000,2.180000,1.970000,2.020000,2.020000,21451500
2009-01-23,1.860000,2.230000,1.860000,2.070000,2.070000,26600900
2009-01-26,2.080000,2.140000,2.000000,2.010000,2.010000,15745800
2009-01-27,2.060000,2.190000,2.040000,2.140000,2.140000,12903300
2009-01-28,2.230000,2.450000,2.170000,2.350000,2.350000,19551900
2009-01-29,2.290000,2.290000,2.180000,2.200000,2.200000,8305000
2009-01-30,2.220000,2.290000,2.160000,2.190000,2.190000,11034900
2009-02-02,2.150000,2.220000,2.070000,2.150000,2.150000,8110300
2009-02-03,2.160000,2.230000,2.110000,2.210000,2.210000,8594900
2009-02-04,2.220000,2.510000,2.150000,2.270000,2.270000,15475300
2009-02-05,2.260000,2.440000,2.210000,2.360000,2.360000,17011600
2009-02-06,2.420000,2.470000,2.330000,2.410000,2.410000,12613400
2009-02-09,2.360000,2.410000,2.330000,2.360000,2.360000,9916600
2009-02-10,2.360000,2.400000,2.000000,2.110000,2.110000,24515200
2009-02-11,2.160000,2.210000,2.090000,2.150000,2.150000,11796000
2009-02-12,2.180000,2.300000,2.110000,2.280000,2.280000,12085200
2009-02-13,2.300000,2.460000,2.250000,2.420000,2.420000,15057900
2009-02-17,2.300000,2.400000,2.280000,2.370000,2.370000,15592900
2009-02-18,2.350000,2.500000,2.120000,2.200000,2.200000,18635200
2009-02-19,2.300000,2.300000,2.110000,2.120000,2.120000,12271700
2009-02-20,2.070000,2.130000,2.000000,2.030000,2.030000,12688400
2009-02-23,2.090000,2.090000,2.010000,2.020000,2.020000,10436500
2009-02-24,2.050000,2.180000,2.020000,2.120000,2.120000,12778200
2009-02-25,2.130000,2.280000,2.070000,2.220000,2.220000,13086400
2009-02-26,2.260000,2.280000,2.090000,2.090000,2.090000,11036900
2009-02-27,2.080000,2.200000,2.050000,2.180000,2.180000,14342300
2009-03-02,2.130000,2.210000,2.010000,2.010000,2.010000,15337400
2009-03-03,2.140000,2.190000,2.070000,2.070000,2.070000,18596000
2009-03-04,2.150000,2.330000,2.140000,2.300000,2.300000,21183500
2009-03-05,2.210000,2.300000,2.140000,2.160000,2.160000,10533400
2009-03-06,2.190000,2.220000,2.090000,2.140000,2.140000,9510200
2009-03-09,2.110000,2.260000,2.100000,2.140000,2.140000,9490200
2009-03-10,2.210000,2.350000,2.190000,2.320000,2.320000,14926500
2009-03-11,2.330000,2.350000,2.250000,2.310000,2.310000,11985800
2009-03-12,2.300000,2.440000,2.270000,2.400000,2.400000,14596600
2009-03-13,2.390000,2.600000,2.350000,2.520000,2.520000,14898000
2009-03-16,2.510000,2.720000,2.440000,2.480000,2.480000,22781100
2009-03-17,2.480000,2.880000,2.430000,2.760000,2.760000,22838600
2009-03-18,2.760000,2.970000,2.730000,2.970000,2.970000,14552600
2009-03-19,3.040000,3.190000,2.840000,2.960000,2.960000,18551600
2009-03-20,2.970000,3.100000,2.670000,2.670000,2.670000,17890400
2009-03-23,2.870000,3.030000,2.830000,3.020000,3.020000,13723500
2009-03-24,2.960000,3.200000,2.880000,3.140000,3.140000,19895300
2009-03-25,3.210000,3.780000,2.930000,3.170000,3.170000,33607200
2009-03-26,3.300000,3.590000,3.210000,3.560000,3.560000,24274900
2009-03-27,3.430000,3.550000,3.350000,3.370000,3.370000,11206300
2009-03-30,3.200000,3.290000,3.100000,3.190000,3.190000,12112600
2009-03-31,3.310000,3.360000,3.040000,3.050000,3.050000,20773500
2009-04-01,2.980000,3.210000,2.920000,3.020000,3.020000,31558500
2009-04-02,3.190000,3.250000,3.040000,3.160000,3.160000,22516700
2009-04-03,3.130000,3.430000,3.070000,3.430000,3.430000,16140300
2009-04-06,3.300000,3.560000,3.250000,3.530000,3.530000,15234800
2009-04-07,3.410000,3.490000,3.390000,3.440000,3.440000,11663000
2009-04-08,3.500000,3.730000,3.430000,3.680000,3.680000,16869600
2009-04-09,3.780000,3.920000,3.680000,3.750000,3.750000,19026000
2009-04-13,3.750000,3.780000,3.540000,3.610000,3.610000,16038600
2009-04-14,3.590000,3.850000,3.530000,3.630000,3.630000,14713800
2009-04-15,3.530000,3.590000,3.320000,3.440000,3.440000,15601300
2009-04-16,3.520000,3.600000,3.470000,3.570000,3.570000,10120800
2009-04-17,3.580000,3.600000,3.490000,3.560000,3.560000,12224300
2009-04-20,3.430000,3.450000,3.260000,3.310000,3.310000,10502200
2009-04-21,3.230000,3.360000,3.200000,3.360000,3.360000,14244500
2009-04-22,3.200000,3.450000,3.170000,3.330000,3.330000,23887100
2009-04-23,3.370000,3.550000,3.260000,3.530000,3.530000,18621700
2009-04-24,3.550000,3.750000,3.480000,3.510000,3.510000,18536800
2009-04-27,3.430000,3.610000,3.420000,3.470000,3.470000,11960900
2009-04-28,3.410000,3.550000,3.350000,3.410000,3.410000,12108800
2009-04-29,3.400000,3.560000,3.380000,3.510000,3.510000,11546300
2009-04-30,3.550000,3.730000,3.530000,3.610000,3.610000,18194700
2009-05-01,3.550000,3.900000,3.550000,3.820000,3.820000,16236600
2009-05-04,3.900000,4.300000,3.830000,4.260000,4.260000,21256400
2009-05-05,4.360000,4.390000,4.110000,4.320000,4.320000,16369800
2009-05-06,4.450000,4.450000,4.120000,4.310000,4.310000,15076500
2009-05-07,4.220000,4.350000,3.910000,4.010000,4.010000,23408000
2009-05-08,4.120000,4.150000,3.840000,3.930000,3.930000,14316100
2009-05-11,3.900000,4.370000,3.870000,4.220000,4.220000,25404600
2009-05-12,4.410000,4.500000,4.130000,4.350000,4.350000,29756700
2009-05-13,4.360000,4.670000,4.330000,4.380000,4.380000,35483300
2009-05-14,4.350000,4.570000,4.070000,4.240000,4.240000,33859900
2009-05-15,4.260000,4.370000,3.930000,4.010000,4.010000,30105100
2009-05-18,4.190000,4.250000,4.060000,4.140000,4.140000,19665800
2009-05-19,4.300000,4.500000,4.240000,4.390000,4.390000,23196000
2009-05-20,4.570000,4.760000,4.440000,4.500000,4.500000,25214100
2009-05-21,4.450000,4.460000,4.250000,4.340000,4.340000,14492200
2009-05-22,4.430000,4.430000,4.250000,4.260000,4.260000,8274300
2009-05-26,4.260000,4.570000,4.230000,4.530000,4.530000,16094300
2009-05-27,4.570000,4.800000,4.550000,4.710000,4.710000,21512600
2009-05-28,4.750000,4.840000,4.540000,4.700000,4.700000,18383900
2009-05-29,4.710000,4.780000,4.380000,4.540000,4.540000,24539700
2009-06-01,4.690000,4.900000,4.640000,4.730000,4.730000,26633200
2009-06-02,4.680000,4.700000,4.550000,4.560000,4.560000,24950700
2009-06-03,4.550000,4.600000,4.340000,4.480000,4.480000,19087100
2009-06-04,4.570000,4.740000,4.540000,4.650000,4.650000,19728300
2009-06-05,4.840000,4.870000,4.610000,4.630000,4.630000,18775200
2009-06-08,4.580000,4.670000,4.500000,4.610000,4.610000,12342400
2009-06-09,4.700000,4.800000,4.680000,4.750000,4.750000,18767500
2009-06-10,4.810000,4.860000,4.700000,4.820000,4.820000,18322600
2009-06-11,4.830000,4.870000,4.680000,4.700000,4.700000,15847200
2009-06-12,4.750000,4.790000,4.330000,4.470000,4.470000,39939500
2009-06-15,4.390000,4.450000,4.210000,4.260000,4.260000,27471700
2009-06-16,4.300000,4.350000,4.100000,4.130000,4.130000,27530400
2009-06-17,4.130000,4.170000,3.860000,4.080000,4.080000,32809400
2009-06-18,4.030000,4.070000,3.810000,3.850000,3.850000,29208700
2009-06-19,3.920000,3.980000,3.860000,3.870000,3.870000,20840700
2009-06-22,3.840000,3.860000,3.610000,3.620000,3.620000,21564900
2009-06-23,3.670000,3.690000,3.430000,3.550000,3.550000,21411900
2009-06-24,3.630000,3.780000,3.600000,3.660000,3.660000,19674200
2009-06-25,3.620000,3.680000,3.530000,3.640000,3.640000,14595100
2009-06-26,3.690000,3.710000,3.620000,3.620000,3.620000,16782600
2009-06-29,3.720000,3.780000,3.650000,3.720000,3.720000,14889100
2009-06-30,3.770000,3.980000,3.740000,3.870000,3.870000,24129800
2009-07-01,3.930000,4.050000,3.880000,3.910000,3.910000,25970300
2009-07-02,3.840000,3.890000,3.760000,3.780000,3.780000,13415300
2009-07-06,3.740000,3.770000,3.500000,3.550000,3.550000,26785900
2009-07-07,3.630000,3.630000,3.350000,3.430000,3.430000,20511800
2009-07-08,3.430000,3.490000,3.220000,3.360000,3.360000,32725000
2009-07-09,3.430000,3.560000,3.380000,3.480000,3.480000,19995600
2009-07-10,3.430000,3.560000,3.420000,3.490000,3.490000,13017100
2009-07-13,3.530000,3.600000,3.360000,3.560000,3.560000,15494800
2009-07-14,3.590000,3.610000,3.490000,3.550000,3.550000,14482300
2009-07-15,3.800000,3.970000,3.800000,3.860000,3.860000,35985700
2009-07-16,3.900000,3.950000,3.760000,3.920000,3.920000,18804500
2009-07-17,3.950000,4.000000,3.890000,4.000000,4.000000,15920000
2009-07-20,4.030000,4.180000,4.000000,4.170000,4.170000,30769400
2009-07-21,4.250000,4.250000,3.950000,4.080000,4.080000,47575700
2009-07-22,3.540000,3.640000,3.410000,3.550000,3.550000,66623200
2009-07-23,3.540000,3.600000,3.490000,3.590000,3.590000,26307900
2009-07-24,3.560000,3.810000,3.540000,3.770000,3.770000,25206600
2009-07-27,3.820000,3.840000,3.710000,3.800000,3.800000,15781300
2009-07-28,3.770000,3.810000,3.700000,3.770000,3.770000,15661700
2009-07-29,3.770000,3.790000,3.650000,3.710000,3.710000,18382700
2009-07-30,3.780000,3.810000,3.650000,3.660000,3.660000,20841900
2009-07-31,3.660000,3.730000,3.650000,3.660000,3.660000,14282400
2009-08-03,3.750000,3.780000,3.700000,3.740000,3.740000,12875200
2009-08-04,3.750000,3.850000,3.680000,3.760000,3.760000,20095900
2009-08-05,3.770000,3.790000,3.700000,3.750000,3.750000,12174500
2009-08-06,3.750000,3.790000,3.660000,3.710000,3.710000,11660200
2009-08-07,3.770000,3.770000,3.660000,3.700000,3.700000,12259500
2009-08-10,3.710000,3.710000,3.650000,3.680000,3.680000,10704400
2009-08-11,3.680000,3.690000,3.550000,3.590000,3.590000,12670300
2009-08-12,3.600000,3.630000,3.560000,3.590000,3.590000,13465300
2009-08-13,3.610000,3.710000,3.520000,3.680000,3.680000,22048000
2009-08-14,3.660000,3.760000,3.590000,3.690000,3.690000,23177600
2009-08-17,3.550000,3.610000,3.520000,3.550000,3.550000,15706400
2009-08-18,3.550000,3.580000,3.490000,3.560000,3.560000,23269700
2009-08-19,3.490000,3.530000,3.470000,3.520000,3.520000,10937500
2009-08-20,3.530000,3.550000,3.490000,3.520000,3.520000,6528900
2009-08-21,3.530000,3.710000,3.510000,3.700000,3.700000,20133600
2009-08-24,3.930000,4.100000,3.880000,4.000000,4.000000,49755000
2009-08-25,4.130000,4.140000,4.020000,4.020000,4.020000,28065000
2009-08-26,4.030000,4.080000,4.000000,4.060000,4.060000,20686200
2009-08-27,4.040000,4.260000,4.000000,4.230000,4.230000,26139300
2009-08-28,4.450000,4.550000,4.300000,4.470000,4.470000,41971900
2009-08-31,4.320000,4.380000,4.230000,4.360000,4.360000,22133900
2009-09-01,4.360000,4.570000,4.180000,4.220000,4.220000,32602600
2009-09-02,4.190000,4.330000,4.130000,4.280000,4.280000,19010800
2009-09-03,4.390000,4.560000,4.350000,4.530000,4.530000,33180600
2009-09-04,4.550000,4.560000,4.380000,4.530000,4.530000,19622500
2009-09-08,4.600000,5.240000,4.570000,5.190000,5.190000,73355000
2009-09-09,5.150000,5.300000,5.000000,5.200000,5.200000,44410400
2009-09-10,5.290000,5.450000,5.200000,5.380000,5.380000,39108400
2009-09-11,5.490000,5.750000,5.450000,5.680000,5.680000,48505700
2009-09-14,5.620000,5.780000,5.510000,5.720000,5.720000,27629100
2009-09-15,5.770000,5.940000,5.720000,5.880000,5.880000,26757300
2009-09-16,5.850000,5.870000,5.570000,5.690000,5.690000,43399700
2009-09-17,5.690000,5.780000,5.550000,5.670000,5.670000,38169500
2009-09-18,5.740000,5.750000,5.430000,5.700000,5.700000,34251800
2009-09-21,5.570000,5.890000,5.560000,5.810000,5.810000,26292700
2009-09-22,5.910000,6.300000,5.840000,6.080000,6.080000,39994300
2009-09-23,6.180000,6.280000,6.000000,6.020000,6.020000,34479800
2009-09-24,6.060000,6.090000,5.570000,5.660000,5.660000,36318200
2009-09-25,5.520000,5.830000,5.510000,5.830000,5.830000,29820800
2009-09-28,5.870000,6.060000,5.790000,5.940000,5.940000,20247100
2009-09-29,5.850000,6.100000,5.720000,5.780000,5.780000,31086500
2009-09-30,5.800000,5.850000,5.590000,5.660000,5.660000,37557200
2009-10-01,5.620000,5.650000,5.270000,5.390000,5.390000,42759500
2009-10-02,5.220000,5.450000,5.050000,5.310000,5.310000,31821800
2009-10-05,5.150000,5.630000,5.120000,5.540000,5.540000,29232100
2009-10-06,5.670000,5.780000,5.530000,5.640000,5.640000,21908400
2009-10-07,5.660000,5.690000,5.520000,5.540000,5.540000,16911100
2009-10-08,5.580000,5.670000,5.460000,5.510000,5.510000,20299300
2009-10-09,5.510000,5.900000,5.510000,5.880000,5.880000,27325500
2009-10-12,6.130000,6.290000,6.080000,6.140000,6.140000,38595800
2009-10-13,6.210000,6.220000,6.060000,6.080000,6.080000,29647100
2009-10-14,6.310000,6.360000,6.160000,6.250000,6.250000,32294400
2009-10-15,6.210000,6.230000,6.050000,6.190000,6.190000,37778500
2009-10-16,5.890000,5.940000,5.650000,5.740000,5.740000,62203100
2009-10-19,5.780000,5.890000,5.680000,5.870000,5.870000,20547600
2009-10-20,5.940000,6.180000,5.920000,5.980000,5.980000,35580300
2009-10-21,5.890000,6.070000,5.700000,5.770000,5.770000,27058800
2009-10-22,5.760000,5.870000,5.610000,5.830000,5.830000,21176900
2009-10-23,5.930000,5.930000,5.520000,5.600000,5.600000,26662900
2009-10-26,5.620000,5.710000,5.340000,5.420000,5.420000,26803400
2009-10-27,5.420000,5.470000,5.070000,5.150000,5.150000,31030200
2009-10-28,4.980000,5.020000,4.750000,4.850000,4.850000,30672900
2009-10-29,4.950000,5.100000,4.900000,4.930000,4.930000,27195300
2009-10-30,4.980000,4.980000,4.550000,4.600000,4.600000,31600900
2009-11-02,4.680000,4.780000,4.440000,4.600000,4.600000,23885000
2009-11-03,4.490000,4.650000,4.330000,4.640000,4.640000,23046700
2009-11-04,4.710000,4.880000,4.670000,4.690000,4.690000,25223500
2009-11-05,4.810000,4.860000,4.720000,4.830000,4.830000,14731100
2009-11-06,4.840000,5.050000,4.790000,5.040000,5.040000,20953200
2009-11-09,5.120000,5.240000,5.100000,5.210000,5.210000,15821100
2009-11-10,5.200000,5.310000,5.070000,5.140000,5.140000,16308400
2009-11-11,5.230000,5.350000,5.200000,5.320000,5.320000,24533200
2009-11-12,6.640000,6.730000,6.350000,6.480000,6.480000,163101700
2009-11-13,6.260000,6.560000,6.170000,6.530000,6.530000,68140400
2009-11-16,6.560000,6.700000,6.320000,6.430000,6.430000,48798900
2009-11-17,6.370000,6.640000,6.350000,6.620000,6.620000,26734100
2009-11-18,6.710000,7.330000,6.700000,7.320000,7.320000,79142400
2009-11-19,7.200000,7.300000,6.780000,7.050000,7.050000,65901400
2009-11-20,6.900000,7.000000,6.800000,6.950000,6.950000,28226700
2009-11-23,7.030000,7.150000,6.940000,7.000000,7.000000,29284300
2009-11-24,7.010000,7.070000,6.830000,6.950000,6.950000,18549700
2009-11-25,7.010000,7.120000,6.970000,7.110000,7.110000,16390300
2009-11-27,6.690000,7.000000,6.680000,6.850000,6.850000,16185100
2009-11-30,6.900000,7.010000,6.780000,7.010000,7.010000,19388300
2009-12-01,7.110000,7.250000,7.010000,7.200000,7.200000,23136400
2009-12-02,7.210000,7.500000,7.210000,7.300000,7.300000,26906700
2009-12-03,7.370000,8.230000,7.360000,8.030000,8.030000,69019800
2009-12-04,8.090000,8.250000,7.650000,7.860000,7.860000,43885500
2009-12-07,8.250000,8.610000,8.230000,8.520000,8.520000,45635400
2009-12-08,8.430000,8.820000,8.340000,8.670000,8.670000,41620000
2009-12-09,8.810000,8.870000,8.550000,8.710000,8.710000,30324700
2009-12-10,8.820000,8.900000,8.570000,8.580000,8.580000,26101900
2009-12-11,8.610000,8.690000,8.430000,8.640000,8.640000,20052900
2009-12-14,8.810000,8.840000,8.580000,8.680000,8.680000,24243900
2009-12-15,8.650000,9.080000,8.570000,8.820000,8.820000,30510200
2009-12-16,9.140000,9.390000,8.820000,9.150000,9.150000,43161900
2009-12-17,9.030000,9.300000,9.000000,9.120000,9.120000,19954300
2009-12-18,9.000000,9.120000,8.930000,9.050000,9.050000,15956300
2009-12-21,9.090000,9.590000,9.010000,9.530000,9.530000,30422500
2009-12-22,9.550000,9.760000,9.290000,9.430000,9.430000,26229900
2009-12-23,9.450000,9.690000,9.420000,9.670000,9.670000,19547900
2009-12-24,9.790000,9.950000,9.780000,9.910000,9.910000,11332000
2009-12-28,9.970000,10.040000,9.710000,9.830000,9.830000,17266400
2009-12-29,9.810000,9.910000,9.440000,9.750000,9.750000,20986000
2009-12-30,9.630000,9.830000,9.580000,9.720000,9.720000,14407600
2009-12-31,9.750000,9.770000,9.630000,9.680000,9.680000,9396500
2010-01-04,9.790000,9.900000,9.680000,9.700000,9.700000,18748700
2010-01-05,9.710000,9.900000,9.680000,9.710000,9.710000,22145700
2010-01-06,9.680000,9.760000,9.550000,9.570000,9.570000,18643400
2010-01-07,9.510000,9.550000,9.180000,9.470000,9.470000,26806800
2010-01-08,9.370000,9.470000,9.290000,9.430000,9.430000,13752800
2010-01-11,9.380000,9.440000,9.080000,9.140000,9.140000,23700100
2010-01-12,8.890000,8.920000,8.520000,8.650000,8.650000,33387100
2010-01-13,8.710000,9.200000,8.550000,9.150000,9.150000,32741900
2010-01-14,9.180000,9.260000,8.920000,9.000000,9.000000,22556600
2010-01-15,9.130000,9.190000,8.800000,8.840000,8.840000,34336600
2010-01-19,8.840000,9.210000,8.840000,9.010000,9.010000,24866200
2010-01-20,8.980000,9.000000,8.760000,8.870000,8.870000,22813600
2010-01-21,9.010000,9.100000,8.770000,8.990000,8.990000,37888700
2010-01-22,8.550000,8.560000,7.820000,7.880000,7.880000,69136400
2010-01-25,8.010000,8.140000,7.930000,8.070000,8.070000,20560000
2010-01-26,8.030000,8.190000,7.930000,8.090000,8.090000,20946600
2010-01-27,8.030000,8.220000,7.910000,8.190000,8.190000,26832700
2010-01-28,8.240000,8.250000,7.710000,7.880000,7.880000,32084100
2010-01-29,8.010000,8.100000,7.300000,7.460000,7.460000,37457700
2010-02-01,7.610000,7.980000,7.530000,7.980000,7.980000,25476400
2010-02-02,7.740000,7.960000,7.720000,7.910000,7.910000,21110900
2010-02-03,7.830000,7.960000,7.760000,7.810000,7.810000,14521900
2010-02-04,7.640000,7.650000,7.100000,7.190000,7.190000,33172200
2010-02-05,7.130000,7.370000,6.980000,7.350000,7.350000,28808300
2010-02-08,7.380000,7.620000,7.280000,7.420000,7.420000,24304200
2010-02-09,7.590000,7.640000,7.420000,7.540000,7.540000,19978100
2010-02-10,7.470000,7.710000,7.450000,7.640000,7.640000,17269400
2010-02-11,7.670000,7.900000,7.600000,7.840000,7.840000,14973100
2010-02-12,7.710000,8.000000,7.650000,7.870000,7.870000,21788000
2010-02-16,7.910000,8.140000,7.870000,8.060000,8.060000,13579100
2010-02-17,8.110000,8.200000,7.940000,8.030000,8.030000,12019200
2010-02-18,7.980000,8.080000,7.870000,7.950000,7.950000,14677000
2010-02-19,7.820000,7.990000,7.820000,7.930000,7.930000,8107300
2010-02-22,7.960000,8.000000,7.830000,7.900000,7.900000,9708700
2010-02-23,7.910000,7.940000,7.690000,7.790000,7.790000,15566700
2010-02-24,7.780000,8.100000,7.770000,8.050000,8.050000,16543800
2010-02-25,7.880000,7.890000,7.620000,7.890000,7.890000,20955600
2010-02-26,7.830000,7.960000,7.680000,7.910000,7.910000,17085200
2010-03-01,7.940000,8.250000,7.940000,8.210000,8.210000,14856000
2010-03-02,8.330000,8.600000,8.290000,8.380000,8.380000,25506100
2010-03-03,8.440000,8.550000,8.280000,8.350000,8.350000,14260800
2010-03-04,8.370000,8.500000,8.280000,8.500000,8.500000,14448000
2010-03-05,8.550000,8.700000,8.480000,8.610000,8.610000,14826400
2010-03-08,8.660000,8.690000,8.510000,8.640000,8.640000,12760000
2010-03-09,8.500000,8.690000,8.430000,8.630000,8.630000,17664900
2010-03-10,8.600000,9.090000,8.590000,8.920000,8.920000,23426900
2010-03-11,8.910000,9.000000,8.740000,8.950000,8.950000,15977800
2010-03-12,9.040000,9.040000,8.900000,8.930000,8.930000,12802500
2010-03-15,8.880000,8.950000,8.800000,8.920000,8.920000,11428900
2010-03-16,8.950000,9.420000,8.940000,9.400000,9.400000,25356300
2010-03-17,9.470000,9.740000,9.420000,9.670000,9.670000,23574800
2010-03-18,9.620000,9.660000,9.260000,9.390000,9.390000,17772300
2010-03-19,9.110000,9.410000,9.100000,9.110000,9.110000,15938000
2010-03-22,8.910000,9.320000,8.790000,9.310000,9.310000,15101100
2010-03-23,9.340000,9.490000,9.260000,9.450000,9.450000,10623200
2010-03-24,9.380000,9.380000,9.200000,9.230000,9.230000,12096100
2010-03-25,9.350000,9.440000,9.020000,9.030000,9.030000,15824100
2010-03-26,9.110000,9.190000,8.910000,9.020000,9.020000,12158100
2010-03-29,9.080000,9.200000,9.060000,9.110000,9.110000,9621900
2010-03-30,9.210000,9.280000,9.090000,9.270000,9.270000,13451600
2010-03-31,9.150000,9.440000,9.130000,9.270000,9.270000,12850100
2010-04-01,9.340000,9.490000,9.220000,9.370000,9.370000,11757400
2010-04-05,9.470000,9.540000,9.420000,9.530000,9.530000,10467800
2010-04-06,9.440000,9.490000,9.180000,9.350000,9.350000,18738400
2010-04-07,9.380000,9.830000,9.250000,9.660000,9.660000,29125500
2010-04-08,9.630000,9.630000,9.330000,9.420000,9.420000,21494000
2010-04-09,9.490000,9.580000,9.280000,9.300000,9.300000,24207600
2010-04-12,9.370000,9.530000,9.350000,9.420000,9.420000,16578500
2010-04-13,9.420000,9.590000,9.350000,9.560000,9.560000,15125200
2010-04-14,9.820000,9.970000,9.710000,9.890000,9.890000,29201400
2010-04-15,9.970000,10.240000,9.900000,10.160000,10.160000,55096500
2010-04-16,9.780000,9.900000,9.370000,9.810000,9.810000,67757600
2010-04-19,9.730000,9.840000,9.290000,9.580000,9.580000,27868200
2010-04-20,9.740000,9.810000,9.630000,9.770000,9.770000,21244700
2010-04-21,9.800000,9.910000,9.490000,9.780000,9.780000,28651400
2010-04-22,9.570000,9.900000,9.450000,9.860000,9.860000,22389600
2010-04-23,9.810000,9.850000,9.610000,9.760000,9.760000,18841700
2010-04-26,9.800000,10.150000,9.700000,9.970000,9.970000,24335500
2010-04-27,9.840000,10.060000,9.530000,9.580000,9.580000,27169000
2010-04-28,9.690000,9.800000,9.350000,9.550000,9.550000,23028300
2010-04-29,9.700000,9.780000,9.590000,9.720000,9.720000,14350400
2010-04-30,9.720000,9.720000,9.060000,9.070000,9.070000,37974900
2010-05-03,9.180000,9.380000,9.020000,9.290000,9.290000,27504700
2010-05-04,9.080000,9.080000,8.540000,8.680000,8.680000,46482500
2010-05-05,8.440000,8.880000,8.350000,8.580000,8.580000,36757300
2010-05-06,8.580000,8.720000,7.810000,8.270000,8.270000,44875400
2010-05-07,8.300000,8.670000,7.920000,8.380000,8.380000,48469500
2010-05-10,8.920000,9.030000,8.310000,8.990000,8.990000,34695700
2010-05-11,8.850000,9.290000,8.750000,9.070000,9.070000,41062100
2010-05-12,9.200000,9.580000,9.150000,9.490000,9.490000,33567100
2010-05-13,9.520000,9.780000,9.320000,9.420000,9.420000,33222600
2010-05-14,9.240000,9.310000,8.570000,8.800000,8.800000,59018500
2010-05-17,8.750000,8.870000,8.470000,8.850000,8.850000,27721900
2010-05-18,8.960000,9.010000,8.370000,8.420000,8.420000,29716300
2010-05-19,8.230000,8.630000,8.200000,8.470000,8.470000,29864100
2010-05-20,8.270000,8.370000,8.000000,8.090000,8.090000,37502700
2010-05-21,7.870000,8.550000,7.750000,8.400000,8.400000,39732500
2010-05-24,8.320000,8.560000,8.070000,8.090000,8.090000,24504000
2010-05-25,7.750000,8.150000,7.680000,8.150000,8.150000,30410500
2010-05-26,8.390000,8.590000,8.180000,8.220000,8.220000,37479100
2010-05-27,8.450000,8.800000,8.400000,8.800000,8.800000,24221900
2010-05-28,8.840000,8.870000,8.450000,8.570000,8.570000,28073700
2010-06-01,8.430000,8.430000,8.140000,8.140000,8.140000,31201200
2010-06-02,8.260000,8.540000,8.110000,8.540000,8.540000,24157900
2010-06-03,8.590000,8.730000,8.360000,8.690000,8.690000,22533800
2010-06-04,8.420000,8.670000,8.010000,8.110000,8.110000,37657500
2010-06-07,8.200000,8.220000,7.640000,7.710000,7.710000,27240400
2010-06-08,7.750000,7.880000,7.420000,7.770000,7.770000,36007300
2010-06-09,7.910000,8.050000,7.580000,7.610000,7.610000,24756300
2010-06-10,7.780000,8.040000,7.740000,8.010000,8.010000,27986700
2010-06-11,7.850000,8.180000,7.810000,8.120000,8.120000,21054300
2010-06-14,8.310000,8.450000,8.240000,8.280000,8.280000,21793500
2010-06-15,8.350000,8.880000,8.340000,8.820000,8.820000,35702500
2010-06-16,8.730000,9.190000,8.650000,8.900000,8.900000,33576700
2010-06-17,9.050000,9.050000,8.710000,8.910000,8.910000,21712000
2010-06-18,8.920000,9.050000,8.770000,8.830000,8.830000,16524200
2010-06-21,9.030000,9.160000,8.710000,8.800000,8.800000,25872100
2010-06-22,8.810000,9.020000,8.540000,8.580000,8.580000,23876600
2010-06-23,8.630000,8.800000,8.480000,8.560000,8.560000,23040500
2010-06-24,8.510000,8.570000,8.050000,8.130000,8.130000,31282200
2010-06-25,8.220000,8.220000,7.930000,8.090000,8.090000,22859400
2010-06-28,8.140000,8.240000,7.960000,8.050000,8.050000,21544000
2010-06-29,7.930000,7.930000,7.410000,7.480000,7.480000,43861400
2010-06-30,7.580000,7.650000,7.300000,7.320000,7.320000,26406200
2010-07-01,7.350000,7.530000,7.100000,7.390000,7.390000,27289900
2010-07-02,7.450000,7.480000,7.020000,7.170000,7.170000,26074800
2010-07-06,7.400000,7.420000,6.960000,7.040000,7.040000,25868800
2010-07-07,7.040000,7.410000,7.040000,7.390000,7.390000,23676900
2010-07-08,7.520000,7.520000,7.220000,7.370000,7.370000,21847000
2010-07-09,7.340000,7.350000,7.140000,7.340000,7.340000,20373000
2010-07-12,7.380000,7.600000,7.320000,7.360000,7.360000,36053000
2010-07-13,7.600000,7.690000,7.430000,7.520000,7.520000,39013900
2010-07-14,7.820000,7.820000,7.330000,7.440000,7.440000,49139700
2010-07-15,7.460000,7.480000,7.180000,7.410000,7.410000,51384100
2010-07-16,7.280000,7.590000,7.110000,7.370000,7.370000,72988600
2010-07-19,7.410000,7.540000,7.220000,7.440000,7.440000,27901000
2010-07-20,7.210000,7.630000,7.150000,7.600000,7.600000,30643500
2010-07-21,7.610000,7.650000,7.350000,7.400000,7.400000,28174700
2010-07-22,7.490000,7.680000,7.360000,7.610000,7.610000,25149600
2010-07-23,7.570000,7.840000,7.460000,7.820000,7.820000,28582400
2010-07-26,7.820000,8.100000,7.680000,8.070000,8.070000,32459900
2010-07-27,8.140000,8.250000,8.030000,8.210000,8.210000,34586300
2010-07-28,8.090000,8.200000,7.880000,7.980000,7.980000,30818500
2010-07-29,7.880000,7.880000,7.580000,7.780000,7.780000,40211700
2010-07-30,7.610000,7.670000,7.410000,7.490000,7.490000,35900700
2010-08-02,7.630000,7.770000,7.470000,7.650000,7.650000,29109400
2010-08-03,7.570000,7.590000,7.410000,7.510000,7.510000,20259500
2010-08-04,7.550000,7.610000,7.440000,7.520000,7.520000,18846500
2010-08-05,7.490000,7.620000,7.450000,7.500000,7.500000,14581900
2010-08-06,7.490000,7.720000,7.430000,7.450000,7.450000,33055500
2010-08-09,7.480000,7.520000,7.380000,7.420000,7.420000,26503200
2010-08-10,7.060000,7.130000,6.750000,6.830000,6.830000,80795900
2010-08-11,6.630000,6.680000,6.410000,6.490000,6.490000,54953600
2010-08-12,6.350000,6.750000,6.260000,6.570000,6.570000,55112400
2010-08-13,6.600000,6.720000,6.470000,6.490000,6.490000,24334500
2010-08-16,6.470000,6.710000,6.430000,6.620000,6.620000,20081000
2010-08-17,6.720000,6.770000,6.620000,6.630000,6.630000,14697000
2010-08-18,6.620000,6.660000,6.510000,6.570000,6.570000,20106000
2010-08-19,6.480000,6.550000,6.280000,6.420000,6.420000,21654500
2010-08-20,6.360000,6.440000,6.190000,6.250000,6.250000,23001300
2010-08-23,6.300000,6.360000,6.110000,6.140000,6.140000,22085300
2010-08-24,6.000000,6.210000,5.940000,5.990000,5.990000,32883400
2010-08-25,5.920000,6.180000,5.850000,6.130000,6.130000,27782400
2010-08-26,6.190000,6.220000,5.830000,5.870000,5.870000,28958300
2010-08-27,5.940000,6.090000,5.530000,6.080000,6.080000,49323200
2010-08-30,6.020000,6.080000,5.770000,5.780000,5.780000,23624200
2010-08-31,5.690000,5.800000,5.570000,5.610000,5.610000,28571000
2010-09-01,5.750000,5.860000,5.680000,5.760000,5.760000,34998400
2010-09-02,5.820000,5.960000,5.700000,5.930000,5.930000,24411300
2010-09-03,6.050000,6.120000,5.890000,6.090000,6.090000,22285200
2010-09-07,6.040000,6.180000,5.950000,5.950000,5.950000,21679600
2010-09-08,5.960000,5.960000,5.790000,5.830000,5.830000,19381400
2010-09-09,5.950000,5.950000,5.820000,5.860000,5.860000,17213400
2010-09-10,5.880000,5.900000,5.670000,5.810000,5.810000,23117800
2010-09-13,5.890000,6.340000,5.890000,6.180000,6.180000,51746600
2010-09-14,6.160000,6.470000,6.080000,6.270000,6.270000,33687400
2010-09-15,6.250000,6.290000,6.130000,6.220000,6.220000,18351800
2010-09-16,6.210000,6.250000,6.100000,6.150000,6.150000,21556800
2010-09-17,6.210000,6.220000,6.090000,6.120000,6.120000,20223700
2010-09-20,6.160000,6.170000,6.020000,6.090000,6.090000,22871300
2010-09-21,6.100000,6.250000,6.060000,6.170000,6.170000,20615600
2010-09-22,6.120000,6.270000,6.060000,6.260000,6.260000,27117300
2010-09-23,6.200000,6.590000,6.140000,6.400000,6.400000,39689700
2010-09-24,6.600000,6.850000,6.600000,6.840000,6.840000,53726900
2010-09-27,6.920000,7.240000,6.840000,7.020000,7.020000,56266900
2010-09-28,7.060000,7.090000,6.870000,6.950000,6.950000,32223300
2010-09-29,6.870000,7.340000,6.850000,7.280000,7.280000,44249400
2010-09-30,7.390000,7.440000,6.990000,7.110000,7.110000,38514800
2010-10-01,7.200000,7.260000,7.010000,7.050000,7.050000,27510600
2010-10-04,7.030000,7.080000,6.840000,6.940000,6.940000,23042400
2010-10-05,7.040000,7.120000,6.890000,6.980000,6.980000,36286400
2010-10-06,7.010000,7.050000,6.780000,6.860000,6.860000,23477400
2010-10-07,6.890000,6.930000,6.770000,6.870000,6.870000,21005600
2010-10-08,6.870000,7.100000,6.790000,7.050000,7.050000,25394100
2010-10-11,7.100000,7.280000,7.080000,7.240000,7.240000,24687300
2010-10-12,7.260000,7.350000,7.160000,7.300000,7.300000,27727500
2010-10-13,7.450000,7.480000,7.220000,7.220000,7.220000,32283000
2010-10-14,7.230000,7.250000,7.000000,7.140000,7.140000,36306700
2010-10-15,7.360000,7.390000,7.010000,7.120000,7.120000,37688100
2010-10-18,7.110000,7.130000,6.890000,6.960000,6.960000,26657500
2010-10-19,6.860000,7.140000,6.800000,6.950000,6.950000,39344200
2010-10-20,6.980000,7.050000,6.800000,6.820000,6.820000,45596700
2010-10-21,6.870000,6.950000,6.790000,6.890000,6.890000,23156100
2010-10-22,6.860000,7.000000,6.860000,6.890000,6.890000,21180100
2010-10-25,6.960000,7.330000,6.940000,7.260000,7.260000,37042200
2010-10-26,7.200000,7.300000,7.140000,7.200000,7.200000,16114600
2010-10-27,7.170000,7.350000,7.160000,7.350000,7.350000,18477100
2010-10-28,7.360000,7.680000,7.340000,7.630000,7.630000,32454500
2010-10-29,7.610000,7.630000,7.310000,7.340000,7.340000,26841400
2010-11-01,7.480000,7.500000,7.300000,7.360000,7.360000,20604400
2010-11-02,7.410000,7.630000,7.400000,7.540000,7.540000,21752500
2010-11-03,7.520000,7.670000,7.470000,7.640000,7.640000,20359100
2010-11-04,7.710000,8.000000,7.670000,8.000000,8.000000,29582400
2010-11-05,8.030000,8.160000,7.970000,8.040000,8.040000,24711800
2010-11-08,8.030000,8.220000,8.030000,8.140000,8.140000,28465800
2010-11-09,8.220000,8.240000,7.850000,7.910000,7.910000,42726500
2010-11-10,7.890000,7.940000,7.700000,7.750000,7.750000,31317300
2010-11-11,7.560000,7.680000,7.460000,7.630000,7.630000,17940500
2010-11-12,7.590000,7.850000,7.500000,7.630000,7.630000,34469700
2010-11-15,7.750000,7.820000,7.560000,7.570000,7.570000,15867600
2010-11-16,7.490000,7.650000,7.420000,7.430000,7.430000,26840800
2010-11-17,7.320000,7.430000,7.240000,7.330000,7.330000,17761400
2010-11-18,7.430000,7.480000,7.300000,7.350000,7.350000,13942700
2010-11-19,7.360000,7.530000,7.270000,7.470000,7.470000,14476000
2010-11-22,7.440000,7.560000,7.300000,7.410000,7.410000,12073300
2010-11-23,7.320000,7.410000,7.260000,7.320000,7.320000,10386700
2010-11-24,7.380000,7.670000,7.370000,7.620000,7.620000,14304900
2010-11-26,7.600000,7.650000,7.510000,7.550000,7.550000,4052200
2010-11-29,7.470000,7.500000,7.260000,7.380000,7.380000,15579700
2010-11-30,7.290000,7.370000,7.260000,7.290000,7.290000,12917100
2010-12-01,7.410000,7.600000,7.370000,7.510000,7.510000,23883600
2010-12-02,7.560000,7.630000,7.490000,7.540000,7.540000,19539900
2010-12-03,7.530000,7.700000,7.500000,7.650000,7.650000,17230100
2010-12-06,7.650000,7.870000,7.610000,7.820000,7.820000,22908800
2010-12-07,7.910000,8.140000,7.900000,8.020000,8.020000,31776500
2010-12-08,7.980000,8.200000,7.950000,8.170000,8.170000,19981200
2010-12-09,8.210000,8.230000,7.910000,7.950000,7.950000,16823000
2010-12-10,8.000000,8.120000,7.890000,8.070000,8.070000,15130900
2010-12-13,8.130000,8.430000,8.100000,8.230000,8.230000,29524200
2010-12-14,8.230000,8.270000,8.000000,8.050000,8.050000,15770200
2010-12-15,8.000000,8.240000,7.970000,8.020000,8.020000,17187800
2010-12-16,8.010000,8.120000,7.960000,8.030000,8.030000,9935500
2010-12-17,8.050000,8.100000,7.860000,8.100000,8.100000,25999900
2010-12-20,8.090000,8.240000,8.060000,8.240000,8.240000,14044600
2010-12-21,8.270000,8.320000,8.130000,8.140000,8.140000,9684600
2010-12-22,8.170000,8.180000,8.090000,8.110000,8.110000,9203300
2010-12-23,8.040000,8.110000,7.950000,8.040000,8.040000,10784500
2010-12-27,8.000000,8.080000,7.930000,8.050000,8.050000,8493000
2010-12-28,8.070000,8.170000,8.050000,8.090000,8.090000,6138100
2010-12-29,8.100000,8.150000,8.060000,8.080000,8.080000,6926400
2010-12-30,8.100000,8.150000,8.100000,8.140000,8.140000,6213500
2010-12-31,8.140000,8.190000,8.050000,8.180000,8.180000,7971200
2011-01-03,8.440000,8.550000,8.390000,8.470000,8.470000,21152900
2011-01-04,8.560000,8.840000,8.540000,8.770000,8.770000,26875300
2011-01-05,8.740000,8.950000,8.720000,8.910000,8.910000,19457400
2011-01-06,8.920000,8.940000,8.670000,8.690000,8.690000,21198200
2011-01-07,8.730000,8.860000,8.630000,8.830000,8.830000,14062400
2011-01-10,9.050000,9.250000,8.920000,9.190000,9.190000,42654000
2011-01-11,8.770000,8.800000,8.330000,8.360000,8.360000,82092400
2011-01-12,8.410000,8.500000,8.360000,8.390000,8.390000,34001000
2011-01-13,8.440000,8.460000,8.240000,8.260000,8.260000,31520900
2011-01-14,8.320000,8.330000,8.050000,8.200000,8.200000,38179400
2011-01-18,8.200000,8.240000,8.070000,8.100000,8.100000,22013300
2011-01-19,8.130000,8.170000,7.900000,7.930000,7.930000,22737700
2011-01-20,7.880000,8.020000,7.850000,8.020000,8.020000,25167900
2011-01-21,8.140000,8.150000,7.510000,7.540000,7.540000,64327200
2011-01-24,7.530000,7.730000,7.500000,7.680000,7.680000,28030200
2011-01-25,7.660000,7.680000,7.340000,7.480000,7.480000,36805900
2011-01-26,7.490000,7.540000,7.350000,7.490000,7.490000,25064300
2011-01-27,7.610000,7.780000,7.530000,7.750000,7.750000,29756900
2011-01-28,7.760000,7.830000,7.400000,7.490000,7.490000,33405600
2011-01-31,7.550000,8.040000,7.500000,7.830000,7.830000,42749900
2011-02-01,8.100000,8.250000,8.060000,8.220000,8.220000,40250200
2011-02-02,8.160000,8.600000,8.160000,8.290000,8.290000,36239600
2011-02-03,8.360000,8.430000,8.100000,8.330000,8.330000,22946500
2011-02-04,8.320000,8.490000,8.250000,8.400000,8.400000,21103900
2011-02-07,8.470000,8.490000,8.250000,8.330000,8.330000,18586100
2011-02-08,8.280000,8.300000,8.090000,8.240000,8.240000,18819100
2011-02-09,8.180000,8.320000,8.030000,8.230000,8.230000,18426800
2011-02-10,8.100000,8.250000,8.080000,8.220000,8.220000,14926600
2011-02-11,8.160000,8.290000,8.120000,8.280000,8.280000,11337700
2011-02-14,8.260000,8.740000,8.250000,8.630000,8.630000,37759600
2011-02-15,8.600000,8.760000,8.440000,8.600000,8.600000,30341600
2011-02-16,8.650000,9.120000,8.610000,8.990000,8.990000,47680900
2011-02-17,8.960000,9.510000,8.940000,9.440000,9.440000,53360500
2011-02-18,9.520000,9.580000,9.150000,9.180000,9.180000,30992800
2011-02-22,8.880000,9.170000,8.820000,8.850000,8.850000,32256700
2011-02-23,8.780000,8.950000,8.370000,8.550000,8.550000,32335800
2011-02-24,8.590000,9.180000,8.570000,9.100000,9.100000,40939000
2011-02-25,9.250000,9.450000,9.230000,9.290000,9.290000,29307900
2011-02-28,9.340000,9.390000,9.050000,9.210000,9.210000,21558600
2011-03-01,9.270000,9.320000,9.000000,9.030000,9.030000,19415000
2011-03-02,9.050000,9.340000,9.050000,9.170000,9.170000,21253600
2011-03-03,9.310000,9.370000,9.180000,9.280000,9.280000,18762800
2011-03-04,9.330000,9.390000,9.150000,9.230000,9.230000,23059400
2011-03-07,9.190000,9.220000,8.740000,8.840000,8.840000,29786000
2011-03-08,8.880000,9.100000,8.750000,8.990000,8.990000,20298300
2011-03-09,8.940000,8.940000,8.630000,8.670000,8.670000,23332100
2011-03-10,8.530000,8.550000,8.360000,8.420000,8.420000,26255500
2011-03-11,8.260000,8.670000,8.260000,8.650000,8.650000,21127900
2011-03-14,8.560000,8.750000,8.350000,8.430000,8.430000,17092200
2011-03-15,7.990000,8.340000,7.930000,8.280000,8.280000,19782900
2011-03-16,8.280000,8.460000,8.050000,8.120000,8.120000,21088500
2011-03-17,8.290000,8.400000,8.200000,8.310000,8.310000,14552000
2011-03-18,8.450000,8.630000,8.340000,8.550000,8.550000,21509200
2011-03-21,8.730000,8.740000,8.510000,8.550000,8.550000,13728600
2011-03-22,8.540000,8.620000,8.360000,8.360000,8.360000,11878000
2011-03-23,8.360000,8.600000,8.280000,8.590000,8.590000,13611100
2011-03-24,8.660000,8.850000,8.610000,8.830000,8.830000,17440600
2011-03-25,8.780000,8.900000,8.730000,8.880000,8.880000,17489100
2011-03-28,8.890000,8.890000,8.680000,8.690000,8.690000,12030000
2011-03-29,8.690000,8.700000,8.540000,8.680000,8.680000,14767300
2011-03-30,8.740000,8.850000,8.610000,8.790000,8.790000,14592700
2011-03-31,8.770000,8.850000,8.570000,8.600000,8.600000,18376500
2011-04-01,8.610000,8.690000,8.270000,8.360000,8.360000,20393200
2011-04-04,8.400000,8.420000,8.010000,8.100000,8.100000,26709200
2011-04-05,8.230000,8.350000,8.100000,8.110000,8.110000,26089100
2011-04-06,8.220000,8.510000,8.170000,8.430000,8.430000,21004600
2011-04-07,8.480000,8.540000,8.290000,8.410000,8.410000,14977000
2011-04-08,8.470000,8.510000,8.310000,8.470000,8.470000,19905400
2011-04-11,8.460000,8.580000,8.400000,8.420000,8.420000,16621600
2011-04-12,8.350000,8.390000,8.160000,8.260000,8.260000,12465200
2011-04-13,8.350000,8.370000,8.180000,8.200000,8.200000,11568900
2011-04-14,8.140000,8.220000,8.020000,8.190000,8.190000,13562200
2011-04-15,8.200000,8.280000,8.080000,8.270000,8.270000,12619500
2011-04-18,8.110000,8.280000,8.010000,8.200000,8.200000,16728600
2011-04-19,8.210000,8.290000,8.160000,8.270000,8.270000,12075200
2011-04-20,8.480000,8.650000,8.410000,8.630000,8.630000,21385600
2011-04-21,8.730000,8.770000,8.630000,8.710000,8.710000,18746500
2011-04-25,8.670000,8.720000,8.420000,8.700000,8.700000,21700300
2011-04-26,8.700000,8.920000,8.640000,8.880000,8.880000,22000000
2011-04-27,8.860000,8.950000,8.810000,8.950000,8.950000,12857900
2011-04-28,8.880000,9.090000,8.850000,9.070000,9.070000,17041600
2011-04-29,9.040000,9.140000,9.020000,9.100000,9.100000,11383900
2011-05-02,9.160000,9.170000,8.990000,9.030000,9.030000,10711100
2011-05-03,9.000000,9.050000,8.630000,8.800000,8.800000,17344300
2011-05-04,8.770000,8.860000,8.640000,8.790000,8.790000,16845200
2011-05-05,8.680000,8.990000,8.670000,8.870000,8.870000,14692400
2011-05-06,9.000000,9.050000,8.890000,8.920000,8.920000,17439500
2011-05-09,8.930000,8.970000,8.830000,8.940000,8.940000,9486900
2011-05-10,8.750000,8.960000,8.720000,8.940000,8.940000,15046500
2011-05-11,8.890000,9.070000,8.800000,8.880000,8.880000,14888900
2011-05-12,8.780000,8.960000,8.730000,8.930000,8.930000,17255300
2011-05-13,8.920000,9.070000,8.850000,8.900000,8.900000,12875500
2011-05-16,8.770000,8.950000,8.650000,8.670000,8.670000,16573500
2011-05-17,8.620000,8.620000,8.380000,8.540000,8.540000,20017900
2011-05-18,8.530000,8.730000,8.520000,8.670000,8.670000,17954500
2011-05-19,8.620000,8.710000,8.550000,8.640000,8.640000,15699700
2011-05-20,8.580000,8.700000,8.540000,8.620000,8.620000,16694300
2011-05-23,8.490000,8.690000,8.450000,8.490000,8.490000,16884200
2011-05-24,8.550000,8.570000,8.370000,8.390000,8.390000,15950500
2011-05-25,8.370000,8.470000,8.310000,8.430000,8.430000,12008700
2011-05-26,8.450000,8.500000,8.360000,8.480000,8.480000,8118900
2011-05-27,8.530000,8.600000,8.440000,8.490000,8.490000,9624700
2011-05-31,8.560000,8.710000,8.530000,8.680000,8.680000,11527400
2011-06-01,8.650000,8.680000,8.360000,8.370000,8.370000,13363300
2011-06-02,8.390000,8.440000,8.210000,8.240000,8.240000,15133300
2011-06-03,8.090000,8.170000,7.920000,7.970000,7.970000,21264700
2011-06-06,7.970000,7.990000,7.770000,7.800000,7.800000,12263100
2011-06-07,7.870000,7.950000,7.710000,7.710000,7.710000,17796100
2011-06-08,7.720000,7.890000,7.540000,7.620000,7.620000,27123800
2011-06-09,7.650000,7.730000,7.590000,7.640000,7.640000,15715800
2011-06-10,7.630000,7.670000,7.440000,7.590000,7.590000,14571600
2011-06-13,7.600000,7.630000,7.450000,7.540000,7.540000,12446700
2011-06-14,7.670000,7.790000,7.610000,7.670000,7.670000,12738700
2011-06-15,7.580000,7.660000,7.450000,7.500000,7.500000,14470900
2011-06-16,7.650000,7.730000,7.050000,7.190000,7.190000,48145200
2011-06-17,7.290000,7.290000,6.960000,7.000000,7.000000,31095600
2011-06-20,6.960000,7.000000,6.720000,6.890000,6.890000,33807900
2011-06-21,6.980000,7.250000,6.950000,7.220000,7.220000,26234300
2011-06-22,7.150000,7.190000,7.050000,7.060000,7.060000,17390400
2011-06-23,6.980000,7.080000,6.740000,7.060000,7.060000,33904500
2011-06-24,7.020000,7.030000,6.860000,6.900000,6.900000,17827700
2011-06-27,6.910000,6.960000,6.830000,6.920000,6.920000,9519100
2011-06-28,6.950000,7.080000,6.900000,6.950000,6.950000,20625100
2011-06-29,7.000000,7.050000,6.790000,6.890000,6.890000,27292900
2011-06-30,6.930000,7.120000,6.900000,6.990000,6.990000,25379100
2011-07-01,6.990000,7.130000,6.890000,7.110000,7.110000,27641600
2011-07-05,7.110000,7.160000,7.060000,7.140000,7.140000,16220600
2011-07-06,7.100000,7.110000,7.000000,7.000000,7.000000,13087600
2011-07-07,7.080000,7.200000,7.050000,7.150000,7.150000,12530200
2011-07-08,7.060000,7.060000,6.920000,6.950000,6.950000,19971300
2011-07-11,6.800000,6.900000,6.750000,6.760000,6.760000,26012400
2011-07-12,6.720000,6.720000,6.310000,6.430000,6.430000,37605500
2011-07-13,6.490000,6.630000,6.400000,6.480000,6.480000,20844400
2011-07-14,6.450000,6.590000,6.350000,6.440000,6.440000,19663800
2011-07-15,6.450000,6.530000,6.390000,6.430000,6.430000,12736200
2011-07-18,6.370000,6.430000,6.090000,6.180000,6.180000,31233200
2011-07-19,6.290000,6.550000,6.230000,6.480000,6.480000,25765100
2011-07-20,6.560000,6.620000,6.400000,6.600000,6.600000,18422800
2011-07-21,6.590000,6.610000,6.440000,6.500000,6.500000,29318700
2011-07-22,7.090000,7.790000,7.070000,7.750000,7.750000,86038800
2011-07-25,7.620000,7.770000,7.430000,7.630000,7.630000,32285600
2011-07-26,7.670000,7.870000,7.630000,7.660000,7.660000,21457900
2011-07-27,7.600000,7.710000,7.440000,7.510000,7.510000,23537800
2011-07-28,7.500000,7.630000,7.360000,7.420000,7.420000,16730800
2011-07-29,7.320000,7.490000,7.210000,7.340000,7.340000,20881800
2011-08-01,7.540000,7.580000,7.100000,7.220000,7.220000,23191400
2011-08-02,7.180000,7.240000,6.870000,7.110000,7.110000,33153300
2011-08-03,7.060000,7.230000,6.840000,7.160000,7.160000,31581700
2011-08-04,7.050000,7.050000,6.500000,6.500000,6.500000,34761500
2011-08-05,6.590000,6.750000,6.160000,6.560000,6.560000,39379400
2011-08-08,6.030000,6.250000,5.900000,5.940000,5.940000,41251000
2011-08-09,6.080000,6.190000,5.790000,6.180000,6.180000,25314600
2011-08-10,5.630000,6.190000,5.600000,5.850000,5.850000,35411100
2011-08-11,5.930000,6.260000,5.870000,6.170000,6.170000,25934800
2011-08-12,6.310000,6.420000,6.180000,6.210000,6.210000,15588000
2011-08-15,6.280000,6.450000,6.220000,6.430000,6.430000,11476700
2011-08-16,6.360000,6.430000,6.180000,6.340000,6.340000,16355700
2011-08-17,6.410000,6.470000,6.080000,6.140000,6.140000,15248500
2011-08-18,5.900000,5.960000,5.640000,5.790000,5.790000,27200300
2011-08-19,5.720000,6.090000,5.710000,5.980000,5.980000,37995200
2011-08-22,6.130000,6.180000,5.950000,6.050000,6.050000,18433500
2011-08-23,6.080000,6.500000,5.890000,6.500000,6.500000,31113900
2011-08-24,6.500000,6.510000,6.160000,6.340000,6.340000,17181400
2011-08-25,6.320000,6.700000,6.290000,6.370000,6.370000,27369300
2011-08-26,6.300000,6.600000,6.220000,6.490000,6.490000,17110800
2011-08-29,6.580000,6.830000,6.570000,6.830000,6.830000,13491500
2011-08-30,6.760000,6.930000,6.690000,6.840000,6.840000,17400800
2011-08-31,6.840000,6.940000,6.750000,6.830000,6.830000,26838200
2011-09-01,6.830000,6.870000,6.670000,6.680000,6.680000,15254200
2011-09-02,6.350000,6.480000,6.280000,6.320000,6.320000,17934000
2011-09-06,6.090000,6.320000,6.070000,6.270000,6.270000,16300900
2011-09-07,6.500000,6.760000,6.440000,6.760000,6.760000,18692700
2011-09-08,6.720000,6.960000,6.630000,6.810000,6.810000,32017100
2011-09-09,6.690000,6.820000,6.480000,6.520000,6.520000,17494200
2011-09-12,6.400000,6.750000,6.400000,6.710000,6.710000,20412200
2011-09-13,6.770000,7.000000,6.660000,6.960000,6.960000,19043000
2011-09-14,7.020000,7.260000,6.980000,7.210000,7.210000,23767100
2011-09-15,7.300000,7.440000,7.250000,7.340000,7.340000,23786400
2011-09-16,7.380000,7.420000,7.130000,7.200000,7.200000,19877300
2011-09-19,6.960000,7.140000,6.850000,6.920000,6.920000,36465500
2011-09-20,6.960000,6.990000,6.730000,6.740000,6.740000,17428300
2011-09-21,6.800000,6.850000,6.480000,6.480000,6.480000,20043200
2011-09-22,6.240000,6.300000,5.900000,6.120000,6.120000,44630800
2011-09-23,6.010000,6.230000,5.950000,6.170000,6.170000,21921300
2011-09-26,6.370000,6.430000,6.110000,6.400000,6.400000,27779100
2011-09-27,6.570000,6.760000,6.440000,6.490000,6.490000,26947400
2011-09-28,6.510000,6.570000,6.150000,6.150000,6.150000,29234600
2011-09-29,5.490000,5.650000,5.110000,5.310000,5.310000,67973500
2011-09-30,5.230000,5.300000,5.070000,5.080000,5.080000,29671100
2011-10-03,5.030000,5.030000,4.520000,4.530000,4.530000,39505500
2011-10-04,4.420000,4.720000,4.310000,4.720000,4.720000,37500000
2011-10-05,4.650000,4.900000,4.520000,4.830000,4.830000,28840200
2011-10-06,4.910000,4.910000,4.700000,4.850000,4.850000,19193800
2011-10-07,4.940000,4.990000,4.690000,4.730000,4.730000,22123200
2011-10-10,4.850000,4.970000,4.750000,4.840000,4.840000,14709800
2011-10-11,4.860000,4.930000,4.780000,4.860000,4.860000,15419700
2011-10-12,4.940000,5.070000,4.920000,4.930000,4.930000,19261200
2011-10-13,4.940000,4.980000,4.850000,4.970000,4.970000,17307600
2011-10-14,5.040000,5.070000,4.850000,4.920000,4.920000,12805400
2011-10-17,4.900000,4.900000,4.650000,4.670000,4.670000,16611900
2011-10-18,4.680000,4.840000,4.570000,4.830000,4.830000,21338700
2011-10-19,4.900000,4.920000,4.690000,4.730000,4.730000,18304000
2011-10-20,4.720000,4.760000,4.450000,4.540000,4.540000,25240900
2011-10-21,4.650000,4.730000,4.610000,4.720000,4.720000,13915400
2011-10-24,4.740000,5.060000,4.740000,5.060000,5.060000,24368900
2011-10-25,5.000000,5.050000,4.860000,4.910000,4.910000,14842800
2011-10-26,4.990000,5.130000,4.870000,5.100000,5.100000,19662200
2011-10-27,5.270000,5.600000,5.170000,5.540000,5.540000,41294000
2011-10-28,5.830000,6.050000,5.710000,5.940000,5.940000,47582100
2011-10-31,5.840000,5.960000,5.800000,5.830000,5.830000,19381300
2011-11-01,5.560000,5.590000,5.290000,5.300000,5.300000,45412600
2011-11-02,5.450000,5.490000,5.340000,5.460000,5.460000,21246800
2011-11-03,5.530000,5.770000,5.300000,5.730000,5.730000,26417100
2011-11-04,5.610000,5.770000,5.490000,5.670000,5.670000,17552600
2011-11-07,5.670000,5.770000,5.530000,5.680000,5.680000,14564500
2011-11-08,5.720000,5.780000,5.640000,5.750000,5.750000,14000000
2011-11-09,5.550000,5.640000,5.380000,5.380000,5.380000,18518400
2011-11-10,5.490000,5.720000,5.340000,5.660000,5.660000,23914400
2011-11-11,5.690000,6.000000,5.670000,5.950000,5.950000,22806700
2011-11-14,5.930000,5.990000,5.760000,5.790000,5.790000,12270200
2011-11-15,5.740000,5.850000,5.700000,5.760000,5.760000,13712500
2011-11-16,5.710000,5.850000,5.640000,5.680000,5.680000,12713300
2011-11-17,5.710000,5.740000,5.400000,5.440000,5.440000,18207600
2011-11-18,5.480000,5.520000,5.400000,5.470000,5.470000,12677100
2011-11-21,5.340000,5.480000,5.220000,5.420000,5.420000,15305400
2011-11-22,5.370000,5.460000,5.290000,5.300000,5.300000,19461400
2011-11-23,5.220000,5.220000,5.010000,5.050000,5.050000,18338100
2011-11-25,5.030000,5.110000,4.960000,4.990000,4.990000,8669000
2011-11-28,5.240000,5.350000,5.200000,5.300000,5.300000,12143000
2011-11-29,5.330000,5.440000,5.300000,5.320000,5.320000,10195400
2011-11-30,5.490000,5.690000,5.470000,5.690000,5.690000,16152400
2011-12-01,5.610000,5.740000,5.540000,5.700000,5.700000,10881400
2011-12-02,5.770000,5.830000,5.650000,5.650000,5.650000,7733000
2011-12-05,5.750000,5.840000,5.690000,5.760000,5.760000,11215800
2011-12-06,5.740000,5.780000,5.610000,5.660000,5.660000,11406800
2011-12-07,5.600000,5.740000,5.530000,5.720000,5.720000,12659400
2011-12-08,5.640000,5.690000,5.450000,5.470000,5.470000,16654200
2011-12-09,5.490000,5.560000,5.390000,5.540000,5.540000,13352500
2011-12-12,5.380000,5.390000,5.220000,5.300000,5.300000,14586200
2011-12-13,5.330000,5.390000,5.120000,5.180000,5.180000,22707700
2011-12-14,5.140000,5.180000,5.010000,5.070000,5.070000,13350800
2011-12-15,5.140000,5.170000,5.010000,5.040000,5.040000,13624900
2011-12-16,5.080000,5.140000,5.020000,5.130000,5.130000,11679700
2011-12-19,5.200000,5.200000,4.820000,4.860000,4.860000,14173400
2011-12-20,4.960000,5.200000,4.950000,5.190000,5.190000,13554100
2011-12-21,5.120000,5.200000,4.990000,5.080000,5.080000,11852700
2011-12-22,5.120000,5.500000,5.100000,5.450000,5.450000,16217300
2011-12-23,5.490000,5.510000,5.350000,5.410000,5.410000,6666000
2011-12-27,5.400000,5.480000,5.340000,5.380000,5.380000,5648100
2011-12-28,5.390000,5.420000,5.240000,5.280000,5.280000,5277600
2011-12-29,5.310000,5.390000,5.270000,5.340000,5.340000,6145100
2011-12-30,5.340000,5.450000,5.280000,5.400000,5.400000,6906000
2012-01-03,5.530000,5.590000,5.440000,5.480000,5.480000,12675100
2012-01-04,5.470000,5.490000,5.410000,5.460000,5.460000,8034900
2012-01-05,5.450000,5.570000,5.350000,5.460000,5.460000,11476900
2012-01-06,5.440000,5.520000,5.390000,5.430000,5.430000,12938600
2012-01-09,5.420000,5.600000,5.380000,5.590000,5.590000,12585400
2012-01-10,5.660000,5.750000,5.640000,5.710000,5.710000,10129600
2012-01-11,5.680000,5.840000,5.680000,5.810000,5.810000,11196300
2012-01-12,5.830000,5.850000,5.710000,5.820000,5.820000,11480100
2012-01-13,5.760000,5.790000,5.630000,5.660000,5.660000,9670900
2012-01-17,5.770000,5.840000,5.710000,5.730000,5.730000,8259900
2012-01-18,5.730000,6.030000,5.730000,5.970000,5.970000,19955800
2012-01-19,6.020000,6.240000,5.980000,6.220000,6.220000,21731300
2012-01-20,6.220000,6.490000,6.180000,6.420000,6.420000,28706300
2012-01-23,6.420000,6.600000,6.390000,6.520000,6.520000,21918400
2012-01-24,6.470000,6.810000,6.390000,6.530000,6.530000,38790500
2012-01-25,6.280000,6.780000,6.230000,6.730000,6.730000,36785000
2012-01-26,6.730000,6.950000,6.680000,6.770000,6.770000,25160600
2012-01-27,6.720000,6.850000,6.650000,6.820000,6.820000,16442700
2012-01-30,6.730000,6.780000,6.610000,6.740000,6.740000,13366600
2012-01-31,6.790000,6.840000,6.690000,6.710000,6.710000,17475500
2012-02-01,6.830000,6.920000,6.800000,6.900000,6.900000,14672100
2012-02-02,6.900000,7.000000,6.840000,6.930000,6.930000,15775200
2012-02-03,7.020000,7.120000,6.980000,7.080000,7.080000,15318100
2012-02-06,7.020000,7.050000,6.900000,6.920000,6.920000,13144800
2012-02-07,6.960000,7.190000,6.950000,7.130000,7.130000,18873500
2012-02-08,7.140000,7.390000,7.110000,7.250000,7.250000,15606000
2012-02-09,7.300000,7.330000,7.130000,7.240000,7.240000,13358200
2012-02-10,7.080000,7.120000,6.960000,7.050000,7.050000,16473400
2012-02-13,7.240000,7.370000,7.170000,7.290000,7.290000,19481700
2012-02-14,7.240000,7.430000,7.240000,7.320000,7.320000,18756000
2012-02-15,7.380000,7.500000,7.300000,7.300000,7.300000,15269400
2012-02-16,7.300000,7.600000,7.270000,7.590000,7.590000,13140100
2012-02-17,7.660000,7.680000,7.420000,7.420000,7.420000,13955100
2012-02-21,7.440000,7.450000,7.200000,7.280000,7.280000,15663000
2012-02-22,7.240000,7.270000,7.000000,7.140000,7.140000,20775200
2012-02-23,7.110000,7.300000,7.050000,7.290000,7.290000,16384600
2012-02-24,7.420000,7.570000,7.380000,7.460000,7.460000,19280700
2012-02-27,7.400000,7.590000,7.270000,7.470000,7.470000,14762600
2012-02-28,7.450000,7.610000,7.430000,7.520000,7.520000,10513600
2012-02-29,7.520000,7.550000,7.340000,7.350000,7.350000,13941400
2012-03-01,7.470000,7.700000,7.420000,7.510000,7.510000,19151900
2012-03-02,7.500000,7.630000,7.430000,7.460000,7.460000,11203300
2012-03-05,7.350000,7.440000,7.030000,7.070000,7.070000,25144300
2012-03-06,6.910000,6.950000,6.760000,6.900000,6.900000,15020700
2012-03-07,7.000000,7.230000,6.920000,7.170000,7.170000,18978700
2012-03-08,7.240000,7.500000,7.220000,7.470000,7.470000,21247000
2012-03-09,7.560000,7.650000,7.530000,7.580000,7.580000,15093300
2012-03-12,7.550000,7.600000,7.430000,7.500000,7.500000,15385500
2012-03-13,7.560000,7.790000,7.540000,7.760000,7.760000,17889900
2012-03-14,7.750000,7.990000,7.730000,7.760000,7.760000,22707000
2012-03-15,7.960000,8.280000,7.920000,8.250000,8.250000,27147900
2012-03-16,8.310000,8.330000,8.110000,8.200000,8.200000,14106400
2012-03-19,8.190000,8.230000,8.080000,8.180000,8.180000,12016800
2012-03-20,8.050000,8.090000,7.920000,8.060000,8.060000,16426200
2012-03-21,8.090000,8.180000,8.010000,8.040000,8.040000,9085100
2012-03-22,7.970000,8.040000,7.900000,8.030000,8.030000,9346900
2012-03-23,8.050000,8.120000,7.950000,8.090000,8.090000,8149200
2012-03-26,8.160000,8.250000,8.120000,8.240000,8.240000,8692000
2012-03-27,8.250000,8.350000,8.170000,8.190000,8.190000,9802000
2012-03-28,8.170000,8.270000,7.980000,8.080000,8.080000,15385000
2012-03-29,7.980000,8.120000,7.930000,8.120000,8.120000,13920300
2012-03-30,8.180000,8.200000,7.950000,8.020000,8.020000,14586100
2012-04-02,8.030000,8.240000,7.950000,8.200000,8.200000,12477300
2012-04-03,8.090000,8.170000,7.910000,7.980000,7.980000,18446600
2012-04-04,7.890000,7.890000,7.600000,7.810000,7.810000,16055700
2012-04-05,7.610000,7.890000,7.600000,7.870000,7.870000,14951800
2012-04-09,7.710000,7.850000,7.660000,7.750000,7.750000,10066600
2012-04-10,7.730000,7.890000,7.520000,7.530000,7.530000,16439400
2012-04-11,7.640000,7.800000,7.620000,7.640000,7.640000,9540800
2012-04-12,7.840000,7.950000,7.710000,7.920000,7.920000,10959900
2012-04-13,7.850000,7.860000,7.680000,7.730000,7.730000,11975400
2012-04-16,7.800000,7.840000,7.550000,7.700000,7.700000,14931000
2012-04-17,7.830000,8.010000,7.800000,7.940000,7.940000,15773800
2012-04-18,7.810000,8.060000,7.790000,7.970000,7.970000,13999400
2012-04-19,8.010000,8.060000,7.750000,7.970000,7.970000,25074700
2012-04-20,8.160000,8.210000,7.730000,7.760000,7.760000,38757700
2012-04-23,7.590000,7.650000,7.390000,7.390000,7.390000,23445100
2012-04-24,7.440000,7.480000,7.260000,7.310000,7.310000,20552900
2012-04-25,7.420000,7.480000,7.210000,7.390000,7.390000,17392100
2012-04-26,7.350000,7.490000,7.310000,7.450000,7.450000,22484700
2012-04-27,7.440000,7.490000,7.220000,7.330000,7.330000,19381300
2012-04-30,7.300000,7.460000,7.300000,7.360000,7.360000,13327200
2012-05-01,7.340000,7.640000,7.310000,7.590000,7.590000,18849900
2012-05-02,7.510000,7.650000,7.470000,7.630000,7.630000,14124600
2012-05-03,7.570000,7.720000,7.370000,7.410000,7.410000,15768500
2012-05-04,7.350000,7.400000,7.130000,7.180000,7.180000,12320600
2012-05-07,7.130000,7.320000,7.130000,7.180000,7.180000,10558200
2012-05-08,7.100000,7.120000,6.900000,7.030000,7.030000,12568300
2012-05-09,6.900000,6.960000,6.720000,6.860000,6.860000,19307400
2012-05-10,6.580000,6.850000,6.480000,6.780000,6.780000,26539700
2012-05-11,6.730000,7.030000,6.720000,6.780000,6.780000,17698800
2012-05-14,6.690000,6.890000,6.630000,6.750000,6.750000,13394600
2012-05-15,6.760000,6.820000,6.530000,6.600000,6.600000,12501500
2012-05-16,6.660000,6.760000,6.390000,6.390000,6.390000,17258100
2012-05-17,6.380000,6.420000,6.110000,6.130000,6.130000,27076500
2012-05-18,6.190000,6.290000,6.000000,6.010000,6.010000,14979900
2012-05-21,6.100000,6.340000,6.060000,6.300000,6.300000,16378200
2012-05-22,6.170000,6.270000,6.080000,6.160000,6.160000,12600900
2012-05-23,5.980000,6.080000,5.890000,6.080000,6.080000,19700000
2012-05-24,6.090000,6.100000,5.960000,6.020000,6.020000,9713100
2012-05-25,6.020000,6.220000,5.990000,6.220000,6.220000,10026500
2012-05-29,6.230000,6.460000,6.220000,6.460000,6.460000,16984800
2012-05-30,6.350000,6.390000,6.150000,6.150000,6.150000,18305600
2012-05-31,6.120000,6.140000,5.930000,6.080000,6.080000,19844100
2012-06-01,5.900000,5.900000,5.630000,5.730000,5.730000,25558000
2012-06-04,5.760000,5.830000,5.520000,5.630000,5.630000,15576200
2012-06-05,5.660000,5.840000,5.640000,5.830000,5.830000,12256100
2012-06-06,5.910000,6.100000,5.910000,6.020000,6.020000,13460500
2012-06-07,6.100000,6.140000,5.720000,5.760000,5.760000,17451300
2012-06-08,5.730000,5.920000,5.710000,5.910000,5.910000,7580800
2012-06-11,6.010000,6.020000,5.680000,5.690000,5.690000,11840200
2012-06-12,5.760000,5.920000,5.750000,5.910000,5.910000,12517400
2012-06-13,5.890000,5.950000,5.750000,5.760000,5.760000,12585700
2012-06-14,5.750000,5.810000,5.700000,5.760000,5.760000,8485800
2012-06-15,5.770000,5.880000,5.730000,5.870000,5.870000,9292400
2012-06-18,5.850000,6.000000,5.800000,5.930000,5.930000,11950000
2012-06-19,5.930000,6.000000,5.800000,5.810000,5.810000,21247800
2012-06-20,5.870000,6.090000,5.790000,6.060000,6.060000,23323500
2012-06-21,6.040000,6.040000,5.710000,5.720000,5.720000,17212000
2012-06-22,5.770000,5.820000,5.630000,5.730000,5.730000,15918900
2012-06-25,5.640000,5.640000,5.380000,5.410000,5.410000,17470300
2012-06-26,5.440000,5.500000,5.390000,5.440000,5.440000,10162500
2012-06-27,5.470000,5.530000,5.400000,5.500000,5.500000,8999200
2012-06-28,5.450000,5.470000,5.320000,5.410000,5.410000,11533600
2012-06-29,5.590000,5.730000,5.580000,5.730000,5.730000,20948600
2012-07-02,5.750000,5.780000,5.660000,5.750000,5.750000,11159600
2012-07-03,5.780000,6.080000,5.770000,6.030000,6.030000,11319400
2012-07-05,5.800000,5.980000,5.790000,5.880000,5.880000,13359900
2012-07-06,5.800000,5.830000,5.680000,5.750000,5.750000,9952400
2012-07-09,5.690000,5.780000,5.610000,5.620000,5.620000,13565900
2012-07-10,5.080000,5.400000,4.950000,4.990000,4.990000,75490100
2012-07-11,5.020000,5.040000,4.860000,4.890000,4.890000,16155500
2012-07-12,4.850000,4.960000,4.810000,4.880000,4.880000,19891400
2012-07-13,4.890000,4.950000,4.830000,4.900000,4.900000,15546400
2012-07-16,4.850000,4.870000,4.740000,4.830000,4.830000,14791700
2012-07-17,4.850000,4.930000,4.710000,4.870000,4.870000,14273200
2012-07-18,4.830000,5.020000,4.760000,4.890000,4.890000,15849900
2012-07-19,4.930000,5.070000,4.820000,4.860000,4.860000,27598400
2012-07-20,4.620000,4.620000,4.200000,4.220000,4.220000,52272400
2012-07-23,4.150000,4.160000,4.030000,4.150000,4.150000,22166600
2012-07-24,4.180000,4.200000,4.000000,4.060000,4.060000,21019600
2012-07-25,4.110000,4.150000,3.980000,4.010000,4.010000,20287800
2012-07-26,4.050000,4.090000,4.000000,4.040000,4.040000,11233600
2012-07-27,4.090000,4.120000,4.020000,4.090000,4.090000,13882400
2012-07-30,4.080000,4.130000,4.060000,4.100000,4.100000,9546600
2012-07-31,4.090000,4.150000,4.050000,4.060000,4.060000,13539000
2012-08-01,4.090000,4.150000,3.990000,4.050000,4.050000,16227500
2012-08-02,4.030000,4.120000,3.890000,3.970000,3.970000,15798800
2012-08-03,4.010000,4.100000,3.980000,4.090000,4.090000,8352200
2012-08-06,4.100000,4.120000,3.950000,4.010000,4.010000,18012600
2012-08-07,4.040000,4.120000,4.010000,4.020000,4.020000,17095500
2012-08-08,4.050000,4.470000,4.030000,4.400000,4.400000,52654600
2012-08-09,4.410000,4.410000,4.230000,4.370000,4.370000,23069200
2012-08-10,4.230000,4.370000,4.220000,4.340000,4.340000,7842500
2012-08-13,4.310000,4.320000,4.210000,4.260000,4.260000,12805200
2012-08-14,4.310000,4.350000,4.110000,4.120000,4.120000,13190100
2012-08-15,4.110000,4.230000,4.100000,4.190000,4.190000,10406600
2012-08-16,4.190000,4.240000,4.130000,4.170000,4.170000,12980100
2012-08-17,4.170000,4.200000,4.080000,4.100000,4.100000,9228900
2012-08-20,4.100000,4.100000,3.980000,4.090000,4.090000,17270600
2012-08-21,4.100000,4.180000,4.030000,4.070000,4.070000,15999500
2012-08-22,4.050000,4.050000,3.960000,4.010000,4.010000,17671700
2012-08-23,3.980000,3.980000,3.880000,3.900000,3.900000,24424500
2012-08-24,3.880000,3.950000,3.850000,3.940000,3.940000,12557300
2012-08-27,3.950000,3.950000,3.820000,3.850000,3.850000,13057600
2012-08-28,3.840000,3.880000,3.750000,3.790000,3.790000,14500800
2012-08-29,3.800000,3.840000,3.760000,3.770000,3.770000,10004700
2012-08-30,3.750000,3.800000,3.700000,3.700000,3.700000,12154100
2012-08-31,3.770000,3.780000,3.600000,3.720000,3.720000,23593500
2012-09-04,3.690000,3.710000,3.600000,3.640000,3.640000,16162600
2012-09-05,3.570000,3.630000,3.430000,3.510000,3.510000,34274300
2012-09-06,3.550000,3.660000,3.530000,3.660000,3.660000,19948800
2012-09-07,3.620000,3.620000,3.430000,3.450000,3.450000,31043300
2012-09-10,3.490000,3.590000,3.460000,3.470000,3.470000,32422000
2012-09-11,3.520000,3.770000,3.480000,3.750000,3.750000,33085500
2012-09-12,3.830000,3.920000,3.750000,3.890000,3.890000,50272400
2012-09-13,3.820000,3.940000,3.750000,3.920000,3.920000,38356300
2012-09-14,3.960000,3.990000,3.850000,3.900000,3.900000,23583300
2012-09-17,3.900000,4.020000,3.820000,4.010000,4.010000,42220500
2012-09-18,3.700000,3.900000,3.600000,3.620000,3.620000,91369500
2012-09-19,3.660000,3.710000,3.580000,3.660000,3.660000,31304000
2012-09-20,3.640000,3.660000,3.590000,3.590000,3.590000,20836600
2012-09-21,3.630000,3.680000,3.580000,3.600000,3.600000,20269300
2012-09-24,3.540000,3.550000,3.450000,3.460000,3.460000,23733000
2012-09-25,3.480000,3.500000,3.280000,3.280000,3.280000,29232200
2012-09-26,3.270000,3.420000,3.220000,3.320000,3.320000,22959900
2012-09-27,3.360000,3.500000,3.340000,3.430000,3.430000,19551200
2012-09-28,3.430000,3.440000,3.350000,3.370000,3.370000,15558100
2012-10-01,3.390000,3.410000,3.260000,3.280000,3.280000,25050500
2012-10-02,3.300000,3.410000,3.170000,3.270000,3.270000,27052700
2012-10-03,3.280000,3.290000,3.100000,3.120000,3.120000,27800700
2012-10-04,3.170000,3.250000,3.090000,3.220000,3.220000,23236300
2012-10-05,3.240000,3.280000,3.170000,3.220000,3.220000,11215000
2012-10-08,3.210000,3.240000,3.150000,3.190000,3.190000,9897400
2012-10-09,3.180000,3.260000,3.150000,3.250000,3.250000,19696500
2012-10-10,3.220000,3.220000,3.130000,3.150000,3.150000,19234500
2012-10-11,3.190000,3.240000,3.130000,3.200000,3.200000,18206700
2012-10-12,2.860000,2.990000,2.740000,2.740000,2.740000,83878000
2012-10-15,2.790000,2.830000,2.730000,2.750000,2.750000,26746100
2012-10-16,2.770000,2.780000,2.660000,2.680000,2.680000,38376800
2012-10-17,2.660000,2.800000,2.640000,2.770000,2.770000,32949000
2012-10-18,2.760000,2.780000,2.600000,2.620000,2.620000,35679500
2012-10-19,2.540000,2.620000,2.170000,2.180000,2.180000,110069000
2012-10-22,2.230000,2.230000,2.090000,2.100000,2.100000,37955900
2012-10-23,2.060000,2.210000,2.030000,2.140000,2.140000,33501900
2012-10-24,2.170000,2.220000,2.060000,2.080000,2.080000,37324400
2012-10-25,2.100000,2.150000,2.070000,2.120000,2.120000,21980400
2012-10-26,2.130000,2.140000,2.060000,2.070000,2.070000,16693000
2012-10-31,2.130000,2.140000,2.050000,2.050000,2.050000,17427600
2012-11-01,2.070000,2.140000,2.050000,2.140000,2.140000,21773300
2012-11-02,2.150000,2.150000,2.070000,2.100000,2.100000,20725300
2012-11-05,2.100000,2.120000,2.060000,2.110000,2.110000,21064800
2012-11-06,2.120000,2.140000,2.060000,2.070000,2.070000,24027100
2012-11-07,2.070000,2.100000,2.010000,2.010000,2.010000,30029200
2012-11-08,2.030000,2.060000,1.960000,1.980000,1.980000,35841500
2012-11-09,2.000000,2.070000,1.970000,2.030000,2.030000,39582000
2012-11-12,2.040000,2.060000,1.990000,1.990000,1.990000,15959100
2012-11-13,1.980000,2.350000,1.970000,2.090000,2.090000,60092100
2012-11-14,2.040000,2.050000,1.920000,1.930000,1.930000,40052600
2012-11-15,1.930000,1.930000,1.860000,1.870000,1.870000,20270000
2012-11-16,1.870000,1.900000,1.810000,1.860000,1.860000,23501300
2012-11-19,1.900000,1.950000,1.890000,1.920000,1.920000,18774000
2012-11-20,1.920000,1.920000,1.860000,1.880000,1.880000,11637300
2012-11-21,1.890000,1.920000,1.860000,1.870000,1.870000,7525400
2012-11-23,1.920000,1.970000,1.920000,1.950000,1.950000,8567500
2012-11-26,1.960000,1.970000,1.840000,1.870000,1.870000,30192600
2012-11-27,1.870000,1.890000,1.850000,1.880000,1.880000,22732800
2012-11-28,1.880000,1.990000,1.860000,1.960000,1.960000,27471900
2012-11-29,2.010000,2.120000,2.010000,2.040000,2.040000,42800100
2012-11-30,2.160000,2.220000,2.110000,2.200000,2.200000,66853900
2012-12-03,2.280000,2.460000,2.260000,2.360000,2.360000,70160800
2012-12-04,2.480000,2.480000,2.210000,2.260000,2.260000,52165300
2012-12-05,2.300000,2.320000,2.250000,2.290000,2.290000,20378800
2012-12-06,2.330000,2.390000,2.270000,2.340000,2.340000,22223500
2012-12-07,2.380000,2.390000,2.290000,2.360000,2.360000,34202800
2012-12-10,2.350000,2.390000,2.310000,2.320000,2.320000,10015500
2012-12-11,2.340000,2.360000,2.300000,2.330000,2.330000,14745400
2012-12-12,2.370000,2.440000,2.360000,2.370000,2.370000,24565900
2012-12-13,2.400000,2.440000,2.380000,2.410000,2.410000,25069800
2012-12-14,2.430000,2.440000,2.390000,2.390000,2.390000,16552900
2012-12-17,2.410000,2.460000,2.390000,2.460000,2.460000,15273300
2012-12-18,2.500000,2.530000,2.470000,2.520000,2.520000,26636300
2012-12-19,2.550000,2.570000,2.490000,2.520000,2.520000,20586800
2012-12-20,2.530000,2.530000,2.370000,2.400000,2.400000,24819400
2012-12-21,2.330000,2.590000,2.250000,2.590000,2.590000,40732900
2012-12-24,2.540000,2.570000,2.470000,2.480000,2.480000,9625400
2012-12-26,2.490000,2.530000,2.420000,2.430000,2.430000,12798000
2012-12-27,2.420000,2.430000,2.340000,2.390000,2.390000,18485500
2012-12-28,2.300000,2.360000,2.250000,2.280000,2.280000,26210200
2012-12-31,2.290000,2.420000,2.280000,2.400000,2.400000,20698200
2013-01-02,2.550000,2.570000,2.450000,2.530000,2.530000,27214800
2013-01-03,2.520000,2.590000,2.460000,2.490000,2.490000,24966900
2013-01-04,2.510000,2.590000,2.490000,2.590000,2.590000,22054200
2013-01-07,2.610000,2.700000,2.600000,2.670000,2.670000,25575200
2013-01-08,2.720000,2.760000,2.640000,2.670000,2.670000,29140800
2013-01-09,2.700000,2.720000,2.600000,2.630000,2.630000,16675100
2013-01-10,2.690000,2.700000,2.610000,2.620000,2.620000,19408800
2013-01-11,2.630000,2.680000,2.550000,2.670000,2.670000,20032100
2013-01-14,2.680000,2.700000,2.620000,2.640000,2.640000,17300300
2013-01-15,2.620000,2.700000,2.600000,2.680000,2.680000,23696400
2013-01-16,2.670000,2.760000,2.630000,2.720000,2.720000,31384700
2013-01-17,2.760000,2.780000,2.710000,2.740000,2.740000,17872200
2013-01-18,2.650000,2.680000,2.430000,2.460000,2.460000,41786200
2013-01-22,2.520000,2.540000,2.430000,2.450000,2.450000,35143000
2013-01-23,2.620000,2.750000,2.590000,2.730000,2.730000,69200500
2013-01-24,2.700000,2.840000,2.670000,2.790000,2.790000,32497200
2013-01-25,2.840000,2.930000,2.820000,2.850000,2.850000,33639700
2013-01-28,2.890000,2.920000,2.780000,2.820000,2.820000,23636700
2013-01-29,2.860000,2.860000,2.690000,2.740000,2.740000,20071100
2013-01-30,2.750000,2.780000,2.630000,2.650000,2.650000,19781200
2013-01-31,2.700000,2.710000,2.450000,2.600000,2.600000,27846400
2013-02-01,2.630000,2.680000,2.570000,2.600000,2.600000,18806200
2013-02-04,2.630000,2.640000,2.520000,2.520000,2.520000,15382300
2013-02-05,2.550000,2.600000,2.490000,2.600000,2.600000,12440400
2013-02-06,2.590000,2.640000,2.560000,2.600000,2.600000,8831000
2013-02-07,2.610000,2.630000,2.560000,2.570000,2.570000,6780200
2013-02-08,2.580000,2.600000,2.580000,2.590000,2.590000,5972800
2013-02-11,2.590000,2.700000,2.590000,2.670000,2.670000,22415300
2013-02-12,2.710000,2.780000,2.690000,2.770000,2.770000,13675500
2013-02-13,2.810000,2.830000,2.730000,2.750000,2.750000,11495000
2013-02-14,2.740000,2.750000,2.690000,2.750000,2.750000,13289000
2013-02-15,2.770000,2.790000,2.700000,2.710000,2.710000,10718400
2013-02-19,2.750000,2.820000,2.730000,2.820000,2.820000,19819200
2013-02-20,2.840000,2.840000,2.680000,2.700000,2.700000,21361700
2013-02-21,2.690000,2.690000,2.520000,2.600000,2.600000,30776300
2013-02-22,2.640000,2.670000,2.550000,2.610000,2.610000,20254200
2013-02-25,2.640000,2.650000,2.530000,2.530000,2.530000,16946200
2013-02-26,2.540000,2.550000,2.440000,2.460000,2.460000,17584400
2013-02-27,2.480000,2.550000,2.450000,2.530000,2.530000,10653100
2013-02-28,2.560000,2.570000,2.480000,2.490000,2.490000,11378900
2013-03-01,2.500000,2.510000,2.420000,2.420000,2.420000,19689400
2013-03-04,2.440000,2.450000,2.360000,2.400000,2.400000,14570000
2013-03-05,2.450000,2.470000,2.400000,2.430000,2.430000,13958900
2013-03-06,2.450000,2.460000,2.400000,2.430000,2.430000,10834600
2013-03-07,2.440000,2.570000,2.430000,2.550000,2.550000,21089800
2013-03-08,2.570000,2.640000,2.520000,2.560000,2.560000,11330600
2013-03-11,2.570000,2.600000,2.510000,2.590000,2.590000,13393400
2013-03-12,2.590000,2.630000,2.570000,2.610000,2.610000,9510100
2013-03-13,2.620000,2.630000,2.570000,2.600000,2.600000,7482100
2013-03-14,2.620000,2.630000,2.580000,2.630000,2.630000,9222000
2013-03-15,2.600000,2.620000,2.580000,2.600000,2.600000,15805100
2013-03-18,2.590000,2.680000,2.550000,2.650000,2.650000,12996000
2013-03-19,2.660000,2.700000,2.620000,2.670000,2.670000,19316200
2013-03-20,2.700000,2.750000,2.690000,2.750000,2.750000,13502800
2013-03-21,2.730000,2.750000,2.630000,2.640000,2.640000,17021600
2013-03-22,2.660000,2.670000,2.530000,2.540000,2.540000,18524100
2013-03-25,2.570000,2.600000,2.490000,2.510000,2.510000,11266100
2013-03-26,2.520000,2.540000,2.500000,2.540000,2.540000,6330300
2013-03-27,2.500000,2.620000,2.500000,2.550000,2.550000,5902600
2013-03-28,2.550000,2.570000,2.520000,2.550000,2.550000,4866900
2013-04-01,2.540000,2.570000,2.420000,2.440000,2.440000,14464800
2013-04-02,2.450000,2.450000,2.380000,2.390000,2.390000,11427400
2013-04-03,2.400000,2.410000,2.320000,2.320000,2.320000,14485800
2013-04-04,2.340000,2.370000,2.320000,2.330000,2.330000,11177500
2013-04-05,2.300000,2.310000,2.280000,2.290000,2.290000,13725000
2013-04-08,2.310000,2.610000,2.260000,2.590000,2.590000,44767800
2013-04-09,2.580000,2.630000,2.440000,2.630000,2.630000,33886600
2013-04-10,2.650000,2.660000,2.570000,2.610000,2.610000,20686300
2013-04-11,2.550000,2.570000,2.460000,2.520000,2.520000,12946700
2013-04-12,2.500000,2.500000,2.430000,2.480000,2.480000,10712600
2013-04-15,2.450000,2.470000,2.400000,2.400000,2.400000,11522300
2013-04-16,2.430000,2.440000,2.400000,2.440000,2.440000,10954300
2013-04-17,2.410000,2.470000,2.400000,2.400000,2.400000,14829200
2013-04-18,2.400000,2.560000,2.290000,2.510000,2.510000,27340500
2013-04-19,2.440000,2.500000,2.390000,2.470000,2.470000,25040200
2013-04-22,2.470000,2.510000,2.430000,2.460000,2.460000,14131700
2013-04-23,2.500000,2.550000,2.470000,2.530000,2.530000,14550400
2013-04-24,2.540000,2.620000,2.520000,2.610000,2.610000,16537800
2013-04-25,2.630000,2.720000,2.630000,2.680000,2.680000,20971000
2013-04-26,2.660000,2.680000,2.600000,2.640000,2.640000,17317200
2013-04-29,2.660000,2.700000,2.650000,2.680000,2.680000,11220000
2013-04-30,2.680000,2.820000,2.670000,2.820000,2.820000,32647200
2013-05-01,2.810000,3.280000,2.790000,3.220000,3.220000,88006700
2013-05-02,3.160000,3.480000,3.140000,3.410000,3.410000,74185900
2013-05-03,3.470000,3.800000,3.470000,3.600000,3.600000,87328700
2013-05-06,3.720000,3.750000,3.530000,3.610000,3.610000,51378200
2013-05-07,3.650000,3.670000,3.440000,3.540000,3.540000,35339500
2013-05-08,3.540000,3.850000,3.470000,3.830000,3.830000,57017200
2013-05-09,3.910000,3.990000,3.830000,3.860000,3.860000,47232300
2013-05-10,3.790000,3.970000,3.790000,3.950000,3.950000,30586600
2013-05-13,3.950000,4.220000,3.940000,4.170000,4.170000,54889400
2013-05-14,4.310000,4.320000,4.180000,4.260000,4.260000,53292800
2013-05-15,4.290000,4.420000,4.260000,4.380000,4.380000,39347300
2013-05-16,3.900000,3.940000,3.660000,3.830000,3.830000,80221500
2013-05-17,3.930000,4.100000,3.900000,4.070000,4.070000,33952700
2013-05-20,4.180000,4.200000,4.070000,4.100000,4.100000,35458600
2013-05-21,4.150000,4.200000,3.950000,4.020000,4.020000,36560500
2013-05-22,4.080000,4.100000,3.910000,3.960000,3.960000,28771500
2013-05-23,3.810000,4.050000,3.790000,4.010000,4.010000,33152600
2013-05-24,4.030000,4.060000,3.970000,4.050000,4.050000,20655600
2013-05-28,4.130000,4.150000,4.020000,4.050000,4.050000,19603800
2013-05-29,4.010000,4.050000,3.960000,3.980000,3.980000,16279300
2013-05-30,4.000000,4.060000,3.990000,4.040000,4.040000,15229500
2013-05-31,4.070000,4.110000,3.990000,4.000000,4.000000,17715000
2013-06-03,4.020000,4.030000,3.810000,3.960000,3.960000,23938100
2013-06-04,3.950000,4.040000,3.940000,4.010000,4.010000,19612600
2013-06-05,4.010000,4.030000,3.890000,3.910000,3.910000,15404600
2013-06-06,3.870000,3.940000,3.810000,3.940000,3.940000,20863700
2013-06-07,3.980000,3.990000,3.880000,3.910000,3.910000,12026500
2013-06-10,3.950000,4.080000,3.920000,4.060000,4.060000,32378100
2013-06-11,4.000000,4.110000,3.960000,3.960000,3.960000,20201200
2013-06-12,4.000000,4.030000,3.900000,3.900000,3.900000,14600100
2013-06-13,3.900000,3.960000,3.870000,3.950000,3.950000,14192300
2013-06-14,3.980000,4.040000,3.910000,3.940000,3.940000,14395600
2013-06-17,4.120000,4.140000,4.020000,4.050000,4.050000,31973300
2013-06-18,4.100000,4.110000,4.050000,4.090000,4.090000,22841700
2013-06-19,4.150000,4.180000,4.040000,4.070000,4.070000,24193500
2013-06-20,4.020000,4.030000,3.860000,3.870000,3.870000,26704000
2013-06-21,3.970000,4.040000,3.900000,4.000000,4.000000,32752000
2013-06-24,4.070000,4.090000,3.990000,4.050000,4.050000,29135600
2013-06-25,4.110000,4.150000,4.060000,4.150000,4.150000,26642400
2013-06-26,4.200000,4.210000,4.120000,4.140000,4.140000,19841200
2013-06-27,4.190000,4.190000,4.060000,4.080000,4.080000,17426100
2013-06-28,4.080000,4.120000,4.020000,4.080000,4.080000,13329600
2013-07-01,4.110000,4.130000,4.070000,4.100000,4.100000,10712200
2013-07-02,4.090000,4.120000,3.950000,3.970000,3.970000,17766600
2013-07-03,4.000000,4.070000,3.960000,4.060000,4.060000,11315900
2013-07-05,4.080000,4.100000,4.030000,4.070000,4.070000,8965400
2013-07-08,4.080000,4.090000,3.980000,4.000000,4.000000,16930900
2013-07-09,4.020000,4.080000,4.010000,4.050000,4.050000,9550900
2013-07-10,4.060000,4.060000,3.960000,3.980000,3.980000,19122800
2013-07-11,4.220000,4.450000,4.160000,4.450000,4.450000,106975700
2013-07-12,4.480000,4.500000,4.260000,4.320000,4.320000,50286600
2013-07-15,4.340000,4.400000,4.310000,4.400000,4.400000,21953700
2013-07-16,4.410000,4.490000,4.250000,4.430000,4.430000,39716700
2013-07-17,4.440000,4.450000,4.330000,4.380000,4.380000,17002100
2013-07-18,4.380000,4.650000,4.370000,4.640000,4.640000,70347000
2013-07-19,3.990000,4.080000,3.850000,4.030000,4.030000,151516000
2013-07-22,4.010000,4.010000,3.890000,3.900000,3.900000,50010900
2013-07-23,3.880000,3.880000,3.640000,3.660000,3.660000,76847700
2013-07-24,3.690000,3.750000,3.580000,3.630000,3.630000,50913500
2013-07-25,3.640000,3.740000,3.600000,3.700000,3.700000,29243400
2013-07-26,3.700000,3.830000,3.660000,3.820000,3.820000,42575800
2013-07-29,3.870000,3.890000,3.750000,3.750000,3.750000,32247500
2013-07-30,3.790000,3.850000,3.750000,3.820000,3.820000,19611600
2013-07-31,3.850000,3.900000,3.770000,3.770000,3.770000,34342100
2013-08-01,3.810000,3.870000,3.780000,3.810000,3.810000,22276700
2013-08-02,3.800000,3.840000,3.770000,3.800000,3.800000,13481100
2013-08-05,3.830000,3.840000,3.800000,3.820000,3.820000,11734100
2013-08-06,3.810000,3.820000,3.710000,3.720000,3.720000,19462800
2013-08-07,3.680000,3.700000,3.570000,3.690000,3.690000,27553200
2013-08-08,3.710000,3.730000,3.610000,3.710000,3.710000,16994400
2013-08-09,3.690000,3.700000,3.630000,3.650000,3.650000,13656300
2013-08-12,3.620000,3.720000,3.610000,3.650000,3.650000,10665300
2013-08-13,3.670000,3.710000,3.630000,3.690000,3.690000,12387400
2013-08-14,3.680000,3.830000,3.650000,3.820000,3.820000,32081500
2013-08-15,3.760000,3.840000,3.650000,3.690000,3.690000,28245900
2013-08-16,3.690000,3.710000,3.650000,3.660000,3.660000,11659600
2013-08-19,3.670000,3.680000,3.590000,3.600000,3.600000,14414700
2013-08-20,3.620000,3.690000,3.590000,3.630000,3.630000,16665100
2013-08-21,3.620000,3.680000,3.600000,3.610000,3.610000,13992800
2013-08-22,3.630000,3.650000,3.600000,3.630000,3.630000,10071400
2013-08-23,3.670000,3.740000,3.610000,3.650000,3.650000,22498900
2013-08-26,3.650000,3.660000,3.580000,3.580000,3.580000,22464000
2013-08-27,3.550000,3.550000,3.330000,3.390000,3.390000,51647100
2013-08-28,3.350000,3.490000,3.330000,3.420000,3.420000,19453800
2013-08-29,3.430000,3.480000,3.370000,3.380000,3.380000,13448100
2013-08-30,3.380000,3.410000,3.250000,3.270000,3.270000,31721500
2013-09-03,3.320000,3.350000,3.250000,3.270000,3.270000,15543600
2013-09-04,3.280000,3.340000,3.250000,3.310000,3.310000,29576000
2013-09-05,3.320000,3.490000,3.300000,3.410000,3.410000,23102100
2013-09-06,3.540000,3.600000,3.430000,3.570000,3.570000,35974800
2013-09-09,3.630000,3.720000,3.620000,3.690000,3.690000,23646200
2013-09-10,3.780000,3.870000,3.770000,3.870000,3.870000,33201100
2013-09-11,3.870000,3.890000,3.740000,3.820000,3.820000,24009100
2013-09-12,3.760000,3.800000,3.690000,3.750000,3.750000,28947700
2013-09-13,3.750000,3.870000,3.720000,3.830000,3.830000,25331400
2013-09-16,3.900000,3.900000,3.790000,3.820000,3.820000,30569700
2013-09-17,3.830000,3.900000,3.770000,3.850000,3.850000,25590700
2013-09-18,3.850000,3.950000,3.830000,3.930000,3.930000,24046300
2013-09-19,3.960000,4.000000,3.920000,3.950000,3.950000,24274700
2013-09-20,3.910000,3.960000,3.790000,3.830000,3.830000,94572300
2013-09-23,3.810000,3.870000,3.770000,3.790000,3.790000,20920500
2013-09-24,3.790000,3.890000,3.750000,3.800000,3.800000,21462700
2013-09-25,3.820000,3.940000,3.790000,3.910000,3.910000,23559200
2013-09-26,3.940000,3.980000,3.880000,3.890000,3.890000,17460300
2013-09-27,3.870000,3.910000,3.830000,3.860000,3.860000,11436100
2013-09-30,3.790000,3.860000,3.750000,3.810000,3.810000,16556900
2013-10-01,3.820000,3.940000,3.810000,3.860000,3.860000,26056400
2013-10-02,3.830000,3.940000,3.820000,3.900000,3.900000,18583300
2013-10-03,3.930000,3.940000,3.860000,3.900000,3.900000,25498500
2013-10-04,3.910000,3.950000,3.890000,3.910000,3.910000,17134400
2013-10-07,3.870000,3.910000,3.830000,3.860000,3.860000,16734000
2013-10-08,3.870000,3.890000,3.680000,3.720000,3.720000,35910400
2013-10-09,3.750000,3.750000,3.550000,3.650000,3.650000,36053700
2013-10-10,3.720000,3.800000,3.720000,3.790000,3.790000,24019400
2013-10-11,3.780000,3.850000,3.750000,3.830000,3.830000,17384600
2013-10-14,3.870000,4.050000,3.850000,3.970000,3.970000,63648400
2013-10-15,4.030000,4.100000,4.010000,4.020000,4.020000,52027500
2013-10-16,4.100000,4.100000,4.030000,4.090000,4.090000,34138300
2013-10-17,4.120000,4.130000,4.060000,4.090000,4.090000,45838000
2013-10-18,3.560000,3.660000,3.510000,3.530000,3.530000,108913700
2013-10-21,3.560000,3.560000,3.300000,3.370000,3.370000,68891000
2013-10-22,3.320000,3.340000,3.120000,3.180000,3.180000,92506500
2013-10-23,3.200000,3.250000,3.040000,3.140000,3.140000,65948000
2013-10-24,3.210000,3.300000,3.160000,3.230000,3.230000,43033200
2013-10-25,3.290000,3.390000,3.290000,3.340000,3.340000,43346300
2013-10-28,3.380000,3.390000,3.320000,3.320000,3.320000,23820500
2013-10-29,3.340000,3.370000,3.320000,3.330000,3.330000,15816500
2013-10-30,3.350000,3.360000,3.300000,3.300000,3.300000,16208000
2013-10-31,3.310000,3.350000,3.250000,3.340000,3.340000,18062700
2013-11-01,3.370000,3.370000,3.300000,3.310000,3.310000,14422000
2013-11-04,3.340000,3.380000,3.290000,3.320000,3.320000,16749400
2013-11-05,3.320000,3.350000,3.290000,3.330000,3.330000,14003100
2013-11-06,3.330000,3.350000,3.300000,3.320000,3.320000,15065300
2013-11-07,3.330000,3.330000,3.230000,3.280000,3.280000,18856200
2013-11-08,3.260000,3.290000,3.200000,3.270000,3.270000,12072000
2013-11-11,3.290000,3.340000,3.250000,3.340000,3.340000,12981500
2013-11-12,3.340000,3.450000,3.330000,3.440000,3.440000,20185800
2013-11-13,3.500000,3.550000,3.460000,3.540000,3.540000,28914000
2013-11-14,3.550000,3.570000,3.470000,3.520000,3.520000,15123200
2013-11-15,3.530000,3.530000,3.480000,3.500000,3.500000,11570800
2013-11-18,3.530000,3.540000,3.470000,3.470000,3.470000,13170900
2013-11-19,3.460000,3.480000,3.360000,3.420000,3.420000,20169800
2013-11-20,3.440000,3.460000,3.400000,3.420000,3.420000,9937400
2013-11-21,3.430000,3.440000,3.350000,3.370000,3.370000,13646200
2013-11-22,3.380000,3.390000,3.330000,3.340000,3.340000,11315300
2013-11-25,3.360000,3.400000,3.340000,3.390000,3.390000,11605400
2013-11-26,3.420000,3.480000,3.400000,3.450000,3.450000,16989300
2013-11-27,3.480000,3.580000,3.460000,3.560000,3.560000,19876400
2013-11-29,3.600000,3.680000,3.580000,3.640000,3.640000,15448400
2013-12-02,3.650000,3.700000,3.560000,3.660000,3.660000,24119700
2013-12-03,3.640000,3.710000,3.580000,3.620000,3.620000,23323200
2013-12-04,3.570000,3.630000,3.480000,3.570000,3.570000,21609700
2013-12-05,3.560000,3.650000,3.550000,3.640000,3.640000,14465700
2013-12-06,3.670000,3.700000,3.630000,3.660000,3.660000,15825300
2013-12-09,3.660000,3.700000,3.630000,3.630000,3.630000,10470700
2013-12-10,3.630000,3.780000,3.600000,3.720000,3.720000,29571500
2013-12-11,3.740000,3.770000,3.660000,3.680000,3.680000,13436700
2013-12-12,3.680000,3.750000,3.650000,3.690000,3.690000,10013900
2013-12-13,3.700000,3.720000,3.650000,3.690000,3.690000,9074200
2013-12-16,3.640000,3.660000,3.510000,3.590000,3.590000,22228600
2013-12-17,3.600000,3.670000,3.580000,3.650000,3.650000,14836400
2013-12-18,3.640000,3.670000,3.600000,3.650000,3.650000,12658100
2013-12-19,3.640000,3.680000,3.600000,3.650000,3.650000,10419000
2013-12-20,3.640000,3.700000,3.640000,3.690000,3.690000,12762700
2013-12-23,3.740000,3.780000,3.720000,3.750000,3.750000,14531000
2013-12-24,3.770000,3.800000,3.750000,3.770000,3.770000,5798900
2013-12-26,3.800000,3.850000,3.790000,3.800000,3.800000,9887600
2013-12-27,3.820000,3.830000,3.760000,3.780000,3.780000,8248800
2013-12-30,3.790000,3.880000,3.780000,3.850000,3.850000,17519300
2013-12-31,3.870000,3.880000,3.830000,3.870000,3.870000,12347800
2014-01-02,3.850000,3.980000,3.840000,3.950000,3.950000,20548400
2014-01-03,3.980000,4.000000,3.880000,4.000000,4.000000,22887200
2014-01-06,4.010000,4.180000,3.990000,4.130000,4.130000,42398300
2014-01-07,4.190000,4.250000,4.110000,4.180000,4.180000,42932100
2014-01-08,4.230000,4.260000,4.140000,4.180000,4.180000,30678700
2014-01-09,4.200000,4.230000,4.050000,4.090000,4.090000,30667600
2014-01-10,4.090000,4.200000,4.070000,4.170000,4.170000,20840800
2014-01-13,4.190000,4.200000,4.090000,4.130000,4.130000,22856100
2014-01-14,4.140000,4.300000,4.130000,4.300000,4.300000,42434800
2014-01-15,4.340000,4.600000,4.320000,4.470000,4.470000,66613100
2014-01-16,4.500000,4.510000,4.320000,4.380000,4.380000,46975600
2014-01-17,4.150000,4.350000,4.110000,4.180000,4.180000,45842700
2014-01-21,4.310000,4.340000,4.130000,4.170000,4.170000,58702900
2014-01-22,3.790000,3.820000,3.660000,3.670000,3.670000,86329500
2014-01-23,3.670000,3.680000,3.580000,3.620000,3.620000,29844700
2014-01-24,3.600000,3.610000,3.410000,3.470000,3.470000,48095800
2014-01-27,3.480000,3.490000,3.350000,3.410000,3.410000,31332300
2014-01-28,3.430000,3.570000,3.410000,3.540000,3.540000,27962600
2014-01-29,3.520000,3.560000,3.450000,3.480000,3.480000,21765000
2014-01-30,3.510000,3.520000,3.450000,3.480000,3.480000,17111700
2014-01-31,3.450000,3.470000,3.430000,3.430000,3.430000,13602100
2014-02-03,3.430000,3.440000,3.330000,3.330000,3.330000,22280200
2014-02-04,3.350000,3.430000,3.300000,3.370000,3.370000,22681000
2014-02-05,3.360000,3.370000,3.290000,3.310000,3.310000,14858900
2014-02-06,3.320000,3.460000,3.320000,3.410000,3.410000,16072900
2014-02-07,3.460000,3.500000,3.420000,3.470000,3.470000,23119700
2014-02-10,3.500000,3.640000,3.450000,3.630000,3.630000,21241100
2014-02-11,3.660000,3.750000,3.650000,3.700000,3.700000,34198100
2014-02-12,3.710000,3.730000,3.630000,3.690000,3.690000,18321300
2014-02-13,3.640000,3.710000,3.640000,3.700000,3.700000,13368600
2014-02-14,3.700000,3.720000,3.640000,3.690000,3.690000,12387900
2014-02-18,3.690000,3.720000,3.650000,3.700000,3.700000,11956700
2014-02-19,3.700000,3.740000,3.680000,3.720000,3.720000,14175500
2014-02-20,3.720000,3.750000,3.660000,3.690000,3.690000,13276100
2014-02-21,3.710000,3.750000,3.660000,3.690000,3.690000,13606800
2014-02-24,3.710000,3.730000,3.700000,3.710000,3.710000,10717900
2014-02-25,3.730000,3.740000,3.660000,3.690000,3.690000,9173500
2014-02-26,3.700000,3.720000,3.630000,3.700000,3.700000,13211700
2014-02-27,3.690000,3.770000,3.680000,3.710000,3.710000,18218000
2014-02-28,3.730000,3.770000,3.700000,3.710000,3.710000,14643200
2014-03-03,3.660000,3.700000,3.600000,3.670000,3.670000,19555800
2014-03-04,3.700000,3.730000,3.680000,3.700000,3.700000,10516100
2014-03-05,3.700000,3.730000,3.690000,3.710000,3.710000,10740200
2014-03-06,3.720000,3.750000,3.710000,3.730000,3.730000,10713000
2014-03-07,3.750000,4.020000,3.750000,3.950000,3.950000,55435800
2014-03-10,4.040000,4.060000,3.800000,3.810000,3.810000,42135800
2014-03-11,3.860000,4.010000,3.830000,3.850000,3.850000,34951400
2014-03-12,3.860000,3.930000,3.850000,3.910000,3.910000,14700500
2014-03-13,3.940000,3.990000,3.840000,3.860000,3.860000,19803000
2014-03-14,3.840000,3.900000,3.820000,3.850000,3.850000,18161500
2014-03-17,3.880000,3.910000,3.780000,3.800000,3.800000,20004100
2014-03-18,3.820000,3.910000,3.810000,3.890000,3.890000,15273700
2014-03-19,3.910000,4.000000,3.900000,3.980000,3.980000,28516900
2014-03-20,3.960000,4.050000,3.900000,4.050000,4.050000,23600600
2014-03-21,4.070000,4.140000,4.010000,4.040000,4.040000,23871200
2014-03-24,4.050000,4.140000,3.980000,4.050000,4.050000,20669500
2014-03-25,4.090000,4.120000,4.020000,4.050000,4.050000,14517000
2014-03-26,4.080000,4.100000,4.020000,4.050000,4.050000,14799700
2014-03-27,3.990000,4.070000,3.870000,3.910000,3.910000,24532000
2014-03-28,3.930000,3.970000,3.870000,3.880000,3.880000,13189200
2014-03-31,3.930000,4.020000,3.900000,4.010000,4.010000,15386000
2014-04-01,4.040000,4.100000,4.020000,4.070000,4.070000,18778800
2014-04-02,4.120000,4.120000,4.060000,4.060000,4.060000,14839500
2014-04-03,4.070000,4.100000,3.970000,4.000000,4.000000,16802300
2014-04-04,4.030000,4.110000,3.920000,4.010000,4.010000,23427000
2014-04-07,3.980000,3.990000,3.830000,3.880000,3.880000,24874600
2014-04-08,3.890000,4.000000,3.830000,3.990000,3.990000,17339100
2014-04-09,4.010000,4.020000,3.950000,3.980000,3.980000,11270300
2014-04-10,3.970000,4.010000,3.840000,3.850000,3.850000,21364300
2014-04-11,3.820000,3.850000,3.650000,3.650000,3.650000,34428800
2014-04-14,3.720000,3.780000,3.650000,3.710000,3.710000,22735100
2014-04-15,3.740000,3.820000,3.720000,3.790000,3.790000,21754300
2014-04-16,3.810000,3.830000,3.730000,3.760000,3.760000,18173300
2014-04-17,3.780000,3.800000,3.690000,3.690000,3.690000,32048100
2014-04-21,4.010000,4.200000,3.960000,4.120000,4.120000,102651500
2014-04-22,4.130000,4.310000,4.110000,4.300000,4.300000,52806800
2014-04-23,4.280000,4.300000,4.160000,4.250000,4.250000,29136300
2014-04-24,4.270000,4.350000,4.200000,4.280000,4.280000,27532800
2014-04-25,4.220000,4.260000,4.040000,4.050000,4.050000,37810200
2014-04-28,4.090000,4.120000,3.870000,3.960000,3.960000,31737100
2014-04-29,4.020000,4.030000,3.960000,4.030000,4.030000,14582900
2014-04-30,4.000000,4.100000,3.990000,4.090000,4.090000,18419200
2014-05-01,4.130000,4.240000,4.100000,4.200000,4.200000,37807300
2014-05-02,4.170000,4.200000,4.100000,4.120000,4.120000,14479700
2014-05-05,4.100000,4.140000,4.060000,4.090000,4.090000,9015400
2014-05-06,4.060000,4.130000,3.980000,4.010000,4.010000,17929300
2014-05-07,4.040000,4.040000,3.890000,3.970000,3.970000,22374700
2014-05-08,3.950000,4.030000,3.910000,3.930000,3.930000,14550200
2014-05-09,3.910000,3.930000,3.850000,3.870000,3.870000,15982900
2014-05-12,3.870000,4.000000,3.860000,3.970000,3.970000,14785500
2014-05-13,3.990000,4.090000,3.980000,4.030000,4.030000,11224000
2014-05-14,4.030000,4.060000,3.980000,3.980000,3.980000,10349600
2014-05-15,3.960000,3.980000,3.890000,3.960000,3.960000,18000900
2014-05-16,3.950000,4.050000,3.910000,4.020000,4.020000,17166600
2014-05-19,4.000000,4.100000,3.960000,4.090000,4.090000,18171000
2014-05-20,4.090000,4.110000,4.000000,4.050000,4.050000,15647500
2014-05-21,4.060000,4.100000,4.050000,4.100000,4.100000,13369500
2014-05-22,4.090000,4.090000,4.010000,4.010000,4.010000,11903100
2014-05-23,4.030000,4.060000,3.970000,4.020000,4.020000,9831100
2014-05-27,4.050000,4.060000,4.030000,4.040000,4.040000,6922800
2014-05-28,4.040000,4.060000,3.990000,4.000000,4.000000,12293800
2014-05-29,4.020000,4.060000,4.010000,4.030000,4.030000,8876700
2014-05-30,4.020000,4.030000,3.980000,4.000000,4.000000,10030600
2014-06-02,4.030000,4.030000,3.940000,3.970000,3.970000,10859500
2014-06-03,3.960000,3.980000,3.920000,3.940000,3.940000,10858800
2014-06-04,3.930000,4.050000,3.930000,4.040000,4.040000,13286000
2014-06-05,4.040000,4.090000,4.020000,4.080000,4.080000,13723800
2014-06-06,4.090000,4.110000,4.060000,4.060000,4.060000,8466000
2014-06-09,4.050000,4.100000,4.040000,4.070000,4.070000,7597200
2014-06-10,4.100000,4.230000,4.100000,4.200000,4.200000,28322100
2014-06-11,4.180000,4.300000,4.170000,4.290000,4.290000,20596200
2014-06-12,4.330000,4.440000,4.280000,4.290000,4.290000,26709500
2014-06-13,4.360000,4.390000,4.240000,4.280000,4.280000,17734600
2014-06-16,4.260000,4.440000,4.260000,4.440000,4.440000,26192800
2014-06-17,4.410000,4.500000,4.410000,4.470000,4.470000,19445000
2014-06-18,4.500000,4.500000,4.350000,4.400000,4.400000,14702400
2014-06-19,4.420000,4.450000,4.330000,4.360000,4.360000,10880500
2014-06-20,4.340000,4.370000,4.070000,4.100000,4.100000,54721600
2014-06-23,4.060000,4.080000,3.900000,4.010000,4.010000,49634100
2014-06-24,4.010000,4.070000,3.930000,3.940000,3.940000,20402400
2014-06-25,3.950000,4.000000,3.940000,3.960000,3.960000,13844700
2014-06-26,3.950000,4.090000,3.940000,4.030000,4.030000,21640500
2014-06-27,4.060000,4.110000,4.040000,4.110000,4.110000,16034600
2014-06-30,4.120000,4.250000,4.080000,4.190000,4.190000,25850200
2014-07-01,4.210000,4.260000,4.170000,4.220000,4.220000,29412600
2014-07-02,4.230000,4.350000,4.220000,4.340000,4.340000,20486500
2014-07-03,4.360000,4.400000,4.140000,4.240000,4.240000,22521700
2014-07-07,4.230000,4.310000,4.210000,4.260000,4.260000,21165500
2014-07-08,4.250000,4.300000,4.100000,4.220000,4.220000,41685800
2014-07-09,4.210000,4.290000,4.200000,4.230000,4.230000,18462200
2014-07-10,4.180000,4.360000,4.140000,4.290000,4.290000,39245000
2014-07-11,4.300000,4.400000,4.290000,4.370000,4.370000,22425600
2014-07-14,4.440000,4.650000,4.390000,4.640000,4.640000,73046000
2014-07-15,4.630000,4.800000,4.410000,4.530000,4.530000,156113700
2014-07-16,4.600000,4.770000,4.570000,4.660000,4.660000,61848100
2014-07-17,4.660000,4.680000,4.500000,4.570000,4.570000,51309800
2014-07-18,3.730000,3.840000,3.670000,3.830000,3.830000,137577700
2014-07-21,3.860000,3.870000,3.750000,3.780000,3.780000,34219100
2014-07-22,3.820000,3.860000,3.780000,3.800000,3.800000,34004800
2014-07-23,3.820000,3.830000,3.750000,3.760000,3.760000,31748200
2014-07-24,3.750000,3.800000,3.710000,3.730000,3.730000,27967600
2014-07-25,3.730000,3.790000,3.690000,3.760000,3.760000,31793700
2014-07-28,3.770000,3.780000,3.680000,3.730000,3.730000,31443400
2014-07-29,3.740000,3.840000,3.730000,3.790000,3.790000,36157400
2014-07-30,3.820000,3.880000,3.770000,3.820000,3.820000,42981200
2014-07-31,3.800000,3.990000,3.780000,3.910000,3.910000,112162900
2014-08-01,3.910000,4.010000,3.870000,3.970000,3.970000,33710000
2014-08-04,3.970000,4.020000,3.930000,4.000000,4.000000,21493200
2014-08-05,3.990000,4.110000,3.970000,4.080000,4.080000,40330600
2014-08-06,4.060000,4.140000,4.030000,4.120000,4.120000,16271200
2014-08-07,4.140000,4.200000,4.070000,4.100000,4.100000,32712300
2014-08-08,4.100000,4.150000,4.050000,4.120000,4.120000,27166900
2014-08-11,4.030000,4.190000,3.990000,4.140000,4.140000,29560500
2014-08-12,4.120000,4.140000,4.080000,4.080000,4.080000,27369900
2014-08-13,4.080000,4.150000,4.030000,4.110000,4.110000,30396800
2014-08-14,4.100000,4.170000,4.080000,4.080000,4.080000,26148100
2014-08-15,4.120000,4.140000,4.070000,4.130000,4.130000,33349200
2014-08-18,4.140000,4.220000,4.140000,4.210000,4.210000,45381300
2014-08-19,4.200000,4.300000,4.200000,4.270000,4.270000,23222100
2014-08-20,4.250000,4.320000,4.220000,4.280000,4.280000,11986600
2014-08-21,4.290000,4.290000,4.210000,4.240000,4.240000,11939800
2014-08-22,4.220000,4.280000,4.210000,4.250000,4.250000,8364700
2014-08-25,4.270000,4.270000,4.180000,4.180000,4.180000,8998200
2014-08-26,4.170000,4.220000,4.130000,4.190000,4.190000,9183900
2014-08-27,4.200000,4.210000,4.150000,4.160000,4.160000,7304400
2014-08-28,4.140000,4.190000,4.070000,4.140000,4.140000,10331400
2014-08-29,4.150000,4.190000,4.140000,4.170000,4.170000,7347200
2014-09-02,4.160000,4.250000,4.150000,4.160000,4.160000,12603300
2014-09-03,4.170000,4.230000,4.170000,4.190000,4.190000,9600600
2014-09-04,4.180000,4.250000,4.150000,4.150000,4.150000,12791400
2014-09-05,4.170000,4.190000,4.150000,4.150000,4.150000,6630200
2014-09-08,4.130000,4.180000,4.100000,4.130000,4.130000,8396200
2014-09-09,4.150000,4.160000,4.080000,4.080000,4.080000,8964800
2014-09-10,4.080000,4.110000,4.010000,4.080000,4.080000,13276800
2014-09-11,4.030000,4.080000,4.020000,4.080000,4.080000,8086800
2014-09-12,4.060000,4.110000,3.960000,3.960000,3.960000,14123900
2014-09-15,3.980000,4.020000,3.900000,3.910000,3.910000,18257000
2014-09-16,3.890000,3.900000,3.800000,3.810000,3.810000,40156400
2014-09-17,3.820000,3.880000,3.800000,3.820000,3.820000,24894600
2014-09-18,3.880000,3.940000,3.700000,3.880000,3.880000,16141400
2014-09-19,3.930000,3.940000,3.810000,3.810000,3.810000,23030000
2014-09-22,3.810000,3.830000,3.750000,3.760000,3.760000,14201400
2014-09-23,3.760000,3.790000,3.690000,3.690000,3.690000,16282500
2014-09-24,3.710000,3.750000,3.690000,3.700000,3.700000,11792600
2014-09-25,3.700000,3.720000,3.600000,3.630000,3.630000,17556500
2014-09-26,3.630000,3.670000,3.600000,3.600000,3.600000,12976300
2014-09-29,3.560000,3.660000,3.540000,3.550000,3.550000,26857600
2014-09-30,3.560000,3.580000,3.400000,3.410000,3.410000,55952200
2014-10-01,3.390000,3.420000,3.300000,3.350000,3.350000,33645900
2014-10-02,3.370000,3.440000,3.280000,3.390000,3.390000,27904500
2014-10-03,3.430000,3.460000,3.370000,3.400000,3.400000,16797000
2014-10-06,3.420000,3.440000,3.300000,3.360000,3.360000,17864800
2014-10-07,3.350000,3.380000,3.280000,3.280000,3.280000,17720600
2014-10-08,3.300000,3.310000,3.180000,3.280000,3.280000,28000000
2014-10-09,3.030000,3.200000,2.940000,2.950000,2.950000,69528900
2014-10-10,2.950000,2.950000,2.710000,2.720000,2.720000,41062500
2014-10-13,2.780000,2.850000,2.730000,2.740000,2.740000,38269400
2014-10-14,2.610000,2.750000,2.600000,2.620000,2.620000,39964200
2014-10-15,2.620000,2.710000,2.540000,2.610000,2.610000,36924600
2014-10-16,2.560000,2.720000,2.540000,2.640000,2.640000,38795400
2014-10-17,2.670000,2.860000,2.660000,2.720000,2.720000,75956600
2014-10-20,2.790000,2.800000,2.600000,2.670000,2.670000,28711000
2014-10-21,2.700000,2.780000,2.680000,2.770000,2.770000,24033800
2014-10-22,2.790000,2.800000,2.640000,2.640000,2.640000,23034800
2014-10-23,2.680000,2.710000,2.650000,2.690000,2.690000,23731000
2014-10-24,2.690000,2.730000,2.670000,2.680000,2.680000,11945800
2014-10-27,2.680000,2.710000,2.650000,2.660000,2.660000,13307500
2014-10-28,2.690000,2.770000,2.670000,2.720000,2.720000,22878300
2014-10-29,2.750000,2.810000,2.730000,2.770000,2.770000,15600900
2014-10-30,2.790000,2.790000,2.700000,2.750000,2.750000,13026100
2014-10-31,2.790000,2.830000,2.750000,2.800000,2.800000,14704800
2014-11-03,2.810000,2.900000,2.810000,2.870000,2.870000,11733600
2014-11-04,2.900000,2.910000,2.750000,2.830000,2.830000,12524300
2014-11-05,2.850000,2.870000,2.770000,2.800000,2.800000,9635100
2014-11-06,2.780000,2.800000,2.750000,2.760000,2.760000,8932900
2014-11-07,2.770000,2.800000,2.760000,2.780000,2.780000,7293800
2014-11-10,2.780000,2.810000,2.750000,2.760000,2.760000,12593100
2014-11-11,2.780000,2.790000,2.720000,2.730000,2.730000,8113500
2014-11-12,2.730000,2.750000,2.650000,2.710000,2.710000,15875400
2014-11-13,2.710000,2.740000,2.650000,2.660000,2.660000,10915400
2014-11-14,2.680000,2.700000,2.610000,2.610000,2.610000,12373000
2014-11-17,2.620000,2.690000,2.610000,2.670000,2.670000,12593800
2014-11-18,2.690000,2.730000,2.630000,2.650000,2.650000,14967800
2014-11-19,2.680000,2.680000,2.610000,2.630000,2.630000,10323300
2014-11-20,2.600000,2.720000,2.590000,2.690000,2.690000,15043900
2014-11-21,2.720000,2.770000,2.710000,2.770000,2.770000,11311600
2014-11-24,2.800000,2.850000,2.800000,2.830000,2.830000,12293900
2014-11-25,2.840000,2.860000,2.760000,2.830000,2.830000,11073600
2014-11-26,2.810000,2.840000,2.800000,2.840000,2.840000,10553500
2014-11-28,2.850000,2.850000,2.770000,2.790000,2.790000,5665000
2014-12-01,2.770000,2.790000,2.640000,2.670000,2.670000,16025100
2014-12-02,2.690000,2.710000,2.610000,2.680000,2.680000,12438800
2014-12-03,2.710000,2.820000,2.690000,2.740000,2.740000,18256500
2014-12-04,2.750000,2.750000,2.660000,2.690000,2.690000,14513400
2014-12-05,2.690000,2.700000,2.660000,2.660000,2.660000,9479300
2014-12-08,2.650000,2.680000,2.520000,2.580000,2.580000,25402100
2014-12-09,2.550000,2.590000,2.490000,2.590000,2.590000,22914800
2014-12-10,2.580000,2.580000,2.460000,2.480000,2.480000,17690100
2014-12-11,2.510000,2.540000,2.460000,2.490000,2.490000,10151600
2014-12-12,2.460000,2.550000,2.350000,2.520000,2.520000,21211600
2014-12-15,2.520000,2.600000,2.460000,2.470000,2.470000,19636400
2014-12-16,2.440000,2.530000,2.420000,2.500000,2.500000,17051600
2014-12-17,2.500000,2.570000,2.460000,2.550000,2.550000,12521300
2014-12-18,2.580000,2.590000,2.540000,2.550000,2.550000,12423900
2014-12-19,2.530000,2.570000,2.510000,2.570000,2.570000,14701500
2014-12-22,2.550000,2.680000,2.520000,2.660000,2.660000,15044900
2014-12-23,2.690000,2.720000,2.660000,2.670000,2.670000,8274400
2014-12-24,2.630000,2.700000,2.630000,2.650000,2.650000,4624000
2014-12-26,2.650000,2.690000,2.650000,2.650000,2.650000,4029600
2014-12-29,2.640000,2.660000,2.630000,2.660000,2.660000,8527000
2014-12-30,2.640000,2.700000,2.630000,2.630000,2.630000,7783700
2014-12-31,2.640000,2.700000,2.640000,2.670000,2.670000,11177900
2015-01-02,2.670000,2.670000,2.670000,2.670000,2.670000,0
2015-01-05,2.670000,2.700000,2.640000,2.660000,2.660000,8878200
2015-01-06,2.650000,2.660000,2.550000,2.630000,2.630000,13912500
2015-01-07,2.630000,2.650000,2.540000,2.580000,2.580000,12377600
2015-01-08,2.590000,2.650000,2.560000,2.610000,2.610000,11136600
2015-01-09,2.630000,2.640000,2.580000,2.630000,2.630000,8907600
2015-01-12,2.620000,2.640000,2.550000,2.630000,2.630000,9979600
2015-01-13,2.640000,2.680000,2.600000,2.660000,2.660000,17907400
2015-01-14,2.600000,2.660000,2.580000,2.630000,2.630000,9989900
2015-01-15,2.620000,2.650000,2.490000,2.520000,2.520000,17744000
2015-01-16,2.520000,2.530000,2.390000,2.390000,2.390000,30192400
2015-01-20,2.390000,2.430000,2.190000,2.240000,2.240000,56713300
2015-01-21,2.180000,2.450000,2.140000,2.450000,2.450000,46530800
2015-01-22,2.420000,2.500000,2.370000,2.470000,2.470000,36169600
2015-01-23,2.480000,2.500000,2.430000,2.450000,2.450000,11107200
2015-01-26,2.440000,2.640000,2.440000,2.610000,2.610000,36571300
2015-01-27,2.580000,2.840000,2.560000,2.700000,2.700000,51805800
2015-01-28,2.710000,2.750000,2.600000,2.630000,2.630000,24786200
2015-01-29,2.630000,2.690000,2.510000,2.610000,2.610000,17790200
2015-01-30,2.560000,2.600000,2.510000,2.570000,2.570000,12908200
2015-02-02,2.690000,2.750000,2.650000,2.670000,2.670000,25688700
2015-02-03,2.700000,2.800000,2.680000,2.760000,2.760000,22592300
2015-02-04,2.780000,2.920000,2.760000,2.850000,2.850000,34829300
2015-02-05,2.880000,3.370000,2.870000,3.310000,3.310000,73355600
2015-02-06,3.200000,3.210000,3.000000,3.030000,3.030000,38300000
2015-02-09,3.030000,3.070000,2.930000,3.040000,3.040000,24133800
2015-02-10,3.070000,3.100000,3.010000,3.040000,3.040000,13995100
2015-02-11,3.030000,3.100000,3.000000,3.070000,3.070000,11741100
2015-02-12,3.080000,3.150000,3.050000,3.120000,3.120000,12975000
2015-02-13,3.130000,3.180000,3.110000,3.150000,3.150000,9627600
2015-02-17,3.160000,3.170000,3.080000,3.110000,3.110000,8678100
2015-02-18,3.110000,3.140000,3.060000,3.080000,3.080000,7286100
2015-02-19,3.060000,3.080000,3.010000,3.060000,3.060000,6573600
2015-02-20,3.030000,3.130000,3.020000,3.060000,3.060000,10666700
2015-02-23,3.050000,3.100000,3.030000,3.060000,3.060000,6323500
2015-02-24,3.060000,3.120000,3.020000,3.110000,3.110000,10916300
2015-02-25,3.080000,3.140000,3.060000,3.100000,3.100000,6151300
2015-02-26,3.100000,3.130000,3.060000,3.080000,3.080000,8680900
2015-02-27,3.070000,3.120000,3.070000,3.110000,3.110000,7150200
2015-03-02,3.130000,3.230000,3.110000,3.210000,3.210000,15638100
2015-03-03,3.200000,3.230000,3.130000,3.140000,3.140000,8644000
2015-03-04,3.140000,3.140000,3.010000,3.050000,3.050000,12122100
2015-03-05,3.100000,3.100000,2.980000,2.980000,2.980000,11472300
2015-03-06,2.960000,2.990000,2.830000,2.920000,2.920000,16785200
2015-03-09,2.920000,2.980000,2.900000,2.930000,2.930000,12405900
2015-03-10,2.970000,2.980000,2.920000,2.920000,2.920000,10312400
2015-03-11,2.920000,2.950000,2.800000,2.840000,2.840000,11772800
2015-03-12,2.760000,2.790000,2.720000,2.760000,2.760000,13847200
2015-03-13,2.740000,2.780000,2.710000,2.750000,2.750000,8098100
2015-03-16,2.750000,2.810000,2.750000,2.760000,2.760000,6132900
2015-03-17,2.750000,2.800000,2.740000,2.770000,2.770000,7742200
2015-03-18,2.770000,2.820000,2.720000,2.750000,2.750000,11385200
2015-03-19,2.760000,2.780000,2.730000,2.740000,2.740000,8819400
2015-03-20,2.760000,2.800000,2.740000,2.800000,2.800000,10764800
2015-03-23,2.810000,2.850000,2.800000,2.840000,2.840000,7450200
2015-03-24,2.850000,2.850000,2.760000,2.790000,2.790000,8724500
2015-03-25,2.780000,2.790000,2.560000,2.630000,2.630000,26985300
2015-03-26,2.590000,2.700000,2.530000,2.650000,2.650000,28286300
2015-03-27,2.700000,2.800000,2.630000,2.720000,2.720000,16844100
2015-03-30,2.730000,2.760000,2.660000,2.700000,2.700000,8557500
2015-03-31,2.660000,2.700000,2.650000,2.680000,2.680000,7025000
2015-04-01,2.660000,2.750000,2.650000,2.690000,2.690000,11240500
2015-04-02,2.660000,2.700000,2.650000,2.690000,2.690000,7047600
2015-04-06,2.680000,2.730000,2.680000,2.700000,2.700000,8178500
2015-04-07,2.700000,2.740000,2.690000,2.700000,2.700000,5738100
2015-04-08,2.680000,2.740000,2.680000,2.710000,2.710000,4349000
2015-04-09,2.690000,2.750000,2.690000,2.720000,2.720000,7127600
2015-04-10,2.740000,2.780000,2.730000,2.760000,2.760000,6184800
2015-04-13,2.760000,2.800000,2.730000,2.780000,2.780000,8391500
2015-04-14,2.770000,2.790000,2.650000,2.670000,2.670000,13364100
2015-04-15,2.700000,2.740000,2.650000,2.700000,2.700000,15281400
2015-04-16,2.720000,2.940000,2.700000,2.870000,2.870000,28617300
2015-04-17,2.540000,2.580000,2.450000,2.580000,2.580000,53185300
2015-04-20,2.560000,2.570000,2.450000,2.490000,2.490000,29164300
2015-04-21,2.530000,2.530000,2.350000,2.350000,2.350000,31279400
2015-04-22,2.350000,2.360000,2.250000,2.280000,2.280000,27634900
2015-04-23,2.280000,2.360000,2.260000,2.330000,2.330000,15130400
2015-04-24,2.360000,2.380000,2.300000,2.300000,2.300000,15001200
2015-04-27,2.300000,2.360000,2.290000,2.340000,2.340000,13486900
2015-04-28,2.360000,2.370000,2.310000,2.310000,2.310000,11448700
2015-04-29,2.300000,2.330000,2.270000,2.280000,2.280000,11870200
2015-04-30,2.280000,2.310000,2.260000,2.260000,2.260000,11465300
2015-05-01,2.260000,2.310000,2.250000,2.310000,2.310000,11662800
2015-05-04,2.310000,2.360000,2.300000,2.310000,2.310000,9670100
2015-05-05,2.340000,2.340000,2.250000,2.280000,2.280000,12371600
2015-05-06,2.290000,2.310000,2.240000,2.290000,2.290000,18492100
2015-05-07,2.320000,2.320000,2.260000,2.320000,2.320000,15015600
2015-05-08,2.330000,2.360000,2.300000,2.310000,2.310000,9758800
2015-05-11,2.310000,2.350000,2.310000,2.320000,2.320000,10046900
2015-05-12,2.320000,2.350000,2.300000,2.350000,2.350000,10017500
2015-05-13,2.360000,2.380000,2.350000,2.370000,2.370000,7575900
2015-05-14,2.380000,2.390000,2.330000,2.330000,2.330000,8865100
2015-05-15,2.330000,2.380000,2.320000,2.320000,2.320000,8054800
2015-05-18,2.350000,2.360000,2.330000,2.350000,2.350000,4732800
2015-05-19,2.360000,2.370000,2.280000,2.280000,2.280000,9588400
2015-05-20,2.300000,2.330000,2.280000,2.320000,2.320000,6947700
2015-05-21,2.310000,2.350000,2.280000,2.280000,2.280000,7127700
2015-05-22,2.300000,2.310000,2.270000,2.280000,2.280000,12845400
2015-05-26,2.270000,2.280000,2.220000,2.220000,2.220000,10007800
2015-05-27,2.240000,2.280000,2.200000,2.280000,2.280000,17511000
2015-05-28,2.280000,2.330000,2.270000,2.270000,2.270000,12354600
2015-05-29,2.270000,2.320000,2.250000,2.280000,2.280000,7750500
2015-06-01,2.290000,2.300000,2.250000,2.250000,2.250000,6803700
2015-06-02,2.260000,2.300000,2.250000,2.300000,2.300000,7106000
2015-06-03,2.300000,2.320000,2.280000,2.280000,2.280000,8062300
2015-06-04,2.280000,2.330000,2.260000,2.330000,2.330000,11575800
2015-06-05,2.310000,2.340000,2.290000,2.330000,2.330000,7349700
2015-06-08,2.310000,2.330000,2.290000,2.310000,2.310000,6212900
2015-06-09,2.350000,2.360000,2.280000,2.290000,2.290000,12282700
2015-06-10,2.310000,2.350000,2.300000,2.320000,2.320000,8161200
2015-06-11,2.340000,2.350000,2.310000,2.320000,2.320000,7671000
2015-06-12,2.310000,2.330000,2.300000,2.310000,2.310000,4557600
2015-06-15,2.320000,2.350000,2.290000,2.320000,2.320000,8627800
2015-06-16,2.320000,2.370000,2.320000,2.350000,2.350000,9795000
2015-06-17,2.370000,2.540000,2.350000,2.470000,2.470000,27497900
2015-06-18,2.500000,2.590000,2.480000,2.520000,2.520000,25400200
2015-06-19,2.530000,2.590000,2.460000,2.580000,2.580000,25551700
2015-06-22,2.610000,2.670000,2.580000,2.620000,2.620000,19410100
2015-06-23,2.620000,2.640000,2.550000,2.610000,2.610000,17919600
2015-06-24,2.600000,2.660000,2.570000,2.620000,2.620000,17516700
2015-06-25,2.620000,2.660000,2.570000,2.580000,2.580000,18360200
2015-06-26,2.540000,2.550000,2.370000,2.470000,2.470000,97054200
2015-06-29,2.410000,2.420000,2.310000,2.340000,2.340000,22971500
2015-06-30,2.430000,2.430000,2.350000,2.400000,2.400000,19381300
2015-07-01,2.470000,2.480000,2.360000,2.420000,2.420000,19375000
2015-07-02,2.430000,2.630000,2.390000,2.530000,2.530000,31185900
2015-07-06,2.460000,2.540000,2.440000,2.470000,2.470000,20349400
2015-07-07,2.040000,2.140000,2.020000,2.090000,2.090000,46418700
2015-07-08,2.070000,2.070000,2.010000,2.010000,2.010000,15302900
2015-07-09,2.040000,2.060000,1.930000,1.980000,1.980000,23378200
2015-07-10,2.000000,2.030000,1.950000,1.960000,1.960000,17520800
2015-07-13,1.970000,1.990000,1.950000,1.960000,1.960000,9080900
2015-07-14,2.030000,2.060000,1.970000,2.050000,2.050000,15812300
2015-07-15,2.070000,2.090000,1.950000,1.960000,1.960000,13517800
2015-07-16,1.970000,2.000000,1.870000,1.870000,1.870000,20653300
2015-07-17,1.870000,1.900000,1.740000,1.790000,1.790000,28127100
2015-07-20,1.820000,1.840000,1.770000,1.800000,1.800000,12142400
2015-07-21,1.820000,1.830000,1.780000,1.800000,1.800000,15034500
2015-07-22,1.800000,1.810000,1.760000,1.790000,1.790000,16043400
2015-07-23,1.800000,1.810000,1.750000,1.760000,1.760000,10641900
2015-07-24,1.760000,1.770000,1.650000,1.670000,1.670000,16478400
2015-07-27,1.670000,1.700000,1.610000,1.620000,1.620000,11916500
2015-07-28,1.620000,1.770000,1.620000,1.770000,1.770000,14614600
2015-07-29,1.770000,1.990000,1.760000,1.960000,1.960000,25582200
2015-07-30,1.940000,1.990000,1.880000,1.930000,1.930000,15837400
2015-07-31,1.940000,1.990000,1.920000,1.930000,1.930000,7733700
2015-08-03,1.930000,2.200000,1.900000,2.200000,2.200000,26218200
2015-08-04,2.180000,2.180000,2.050000,2.130000,2.130000,14328400
2015-08-05,2.110000,2.210000,2.100000,2.160000,2.160000,13236000
2015-08-06,2.150000,2.170000,2.100000,2.110000,2.110000,9475000
2015-08-07,2.100000,2.140000,2.060000,2.090000,2.090000,7680800
2015-08-10,1.920000,1.980000,1.820000,1.930000,1.930000,29926200
2015-08-11,1.910000,1.930000,1.880000,1.900000,1.900000,7479200
2015-08-12,1.880000,1.930000,1.840000,1.900000,1.900000,8521200
2015-08-13,1.900000,1.910000,1.790000,1.790000,1.790000,7839700
2015-08-14,1.800000,1.850000,1.790000,1.840000,1.840000,6183400
2015-08-17,1.820000,1.880000,1.800000,1.800000,1.800000,9062400
2015-08-18,1.790000,1.820000,1.750000,1.800000,1.800000,9751900
2015-08-19,1.800000,1.810000,1.760000,1.800000,1.800000,7441200
2015-08-20,1.790000,1.800000,1.700000,1.700000,1.700000,13745700
2015-08-21,1.680000,1.800000,1.680000,1.780000,1.780000,12529500
2015-08-24,1.690000,1.830000,1.650000,1.750000,1.750000,17217400
2015-08-25,1.820000,1.820000,1.660000,1.660000,1.660000,12097700
2015-08-26,1.690000,1.730000,1.660000,1.720000,1.720000,10715300
2015-08-27,1.740000,1.840000,1.740000,1.780000,1.780000,11839300
2015-08-28,1.750000,1.870000,1.750000,1.850000,1.850000,10924600
2015-08-31,1.820000,1.870000,1.790000,1.810000,1.810000,6516000
2015-09-01,1.770000,1.820000,1.710000,1.710000,1.710000,8470700
2015-09-02,1.750000,1.770000,1.720000,1.770000,1.770000,6306100
2015-09-03,1.760000,1.850000,1.760000,1.790000,1.790000,7154200
2015-09-04,1.760000,1.840000,1.760000,1.820000,1.820000,6725300
2015-09-08,1.850000,1.880000,1.830000,1.880000,1.880000,6009500
2015-09-09,1.900000,1.970000,1.830000,1.850000,1.850000,12612300
2015-09-10,1.840000,1.880000,1.830000,1.840000,1.840000,4290400
2015-09-11,1.880000,2.140000,1.810000,2.010000,2.010000,31010300
2015-09-14,2.000000,2.000000,1.810000,1.820000,1.820000,16458500
2015-09-15,1.840000,1.870000,1.810000,1.860000,1.860000,6524400
2015-09-16,1.870000,1.900000,1.850000,1.890000,1.890000,4928300
2015-09-17,1.900000,1.940000,1.870000,1.890000,1.890000,5831600
2015-09-18,1.870000,1.920000,1.850000,1.870000,1.870000,11814000
2015-09-21,1.870000,1.900000,1.810000,1.810000,1.810000,5377800
2015-09-22,1.800000,1.840000,1.720000,1.730000,1.730000,9975200
2015-09-23,1.760000,1.780000,1.690000,1.700000,1.700000,9649200
2015-09-24,1.680000,1.730000,1.660000,1.720000,1.720000,11247700
2015-09-25,1.750000,1.750000,1.680000,1.710000,1.710000,5644600
2015-09-28,1.690000,1.700000,1.660000,1.660000,1.660000,5693100
2015-09-29,1.670000,1.690000,1.650000,1.670000,1.670000,7005300
2015-09-30,1.700000,1.720000,1.680000,1.720000,1.720000,5739500
2015-10-01,1.770000,1.770000,1.720000,1.740000,1.740000,5531700
2015-10-02,1.760000,1.830000,1.720000,1.830000,1.830000,7146100
2015-10-05,1.820000,1.870000,1.770000,1.800000,1.800000,7595600
2015-10-06,1.800000,1.860000,1.800000,1.830000,1.830000,8558400
2015-10-07,1.820000,1.870000,1.820000,1.860000,1.860000,7859200
2015-10-08,1.870000,1.950000,1.850000,1.930000,1.930000,9198700
2015-10-09,1.920000,1.960000,1.890000,1.960000,1.960000,8629100
2015-10-12,1.960000,1.960000,1.850000,1.870000,1.870000,7686600
2015-10-13,1.870000,1.940000,1.860000,1.920000,1.920000,6698400
2015-10-14,1.920000,1.960000,1.920000,1.950000,1.950000,10184300
2015-10-15,1.970000,2.060000,1.950000,1.970000,1.970000,27327100
2015-10-16,2.000000,2.000000,1.890000,1.940000,1.940000,21544900
2015-10-19,1.910000,2.010000,1.910000,2.010000,2.010000,10670800
2015-10-20,2.000000,2.030000,1.970000,2.020000,2.020000,5584200
2015-10-21,2.020000,2.120000,2.010000,2.100000,2.100000,14944100
2015-10-22,2.100000,2.160000,2.090000,2.140000,2.140000,8208400
2015-10-23,2.100000,2.210000,2.100000,2.210000,2.210000,9564200
2015-10-26,2.210000,2.210000,2.120000,2.150000,2.150000,6313500
2015-10-27,2.120000,2.160000,2.100000,2.150000,2.150000,5755600
2015-10-28,2.140000,2.200000,2.120000,2.180000,2.180000,6950600
2015-10-29,2.150000,2.180000,2.110000,2.130000,2.130000,4500400
2015-10-30,2.140000,2.150000,2.120000,2.120000,2.120000,4897100
2015-11-02,2.130000,2.190000,2.110000,2.190000,2.190000,5858700
2015-11-03,2.160000,2.290000,2.160000,2.280000,2.280000,8705800
2015-11-04,2.270000,2.300000,2.180000,2.200000,2.200000,8205300
2015-11-05,2.210000,2.240000,2.170000,2.200000,2.200000,4302200
2015-11-06,2.190000,2.210000,2.130000,2.150000,2.150000,8997100
2015-11-09,2.150000,2.180000,2.100000,2.110000,2.110000,6231200
2015-11-10,2.090000,2.100000,2.020000,2.020000,2.020000,6162200
2015-11-11,2.020000,2.090000,2.020000,2.070000,2.070000,3532100
2015-11-12,2.050000,2.070000,2.000000,2.000000,2.000000,3576800
2015-11-13,1.990000,2.040000,1.940000,1.990000,1.990000,5920200
2015-11-16,1.990000,2.020000,1.950000,1.990000,1.990000,4149700
2015-11-17,2.010000,2.040000,1.970000,1.980000,1.980000,5825100
2015-11-18,1.990000,2.150000,1.980000,2.120000,2.120000,9384700
2015-11-19,2.100000,2.160000,2.090000,2.140000,2.140000,4704300
2015-11-20,2.140000,2.250000,2.130000,2.220000,2.220000,10727100
2015-11-23,2.220000,2.240000,2.180000,2.220000,2.220000,4863200
2015-11-24,2.200000,2.400000,2.170000,2.340000,2.340000,15859700
2015-11-25,2.360000,2.400000,2.310000,2.380000,2.380000,6914800
2015-11-27,2.370000,2.380000,2.320000,2.330000,2.330000,2606600
2015-11-30,2.340000,2.370000,2.250000,2.360000,2.360000,9924400
2015-12-01,2.360000,2.370000,2.310000,2.340000,2.340000,5646400
2015-12-02,2.310000,2.340000,2.230000,2.270000,2.270000,7501700
2015-12-03,2.250000,2.310000,2.200000,2.230000,2.230000,7059900
2015-12-04,2.230000,2.290000,2.210000,2.280000,2.280000,4572600
2015-12-07,2.260000,2.360000,2.210000,2.360000,2.360000,8479600
2015-12-08,2.340000,2.400000,2.250000,2.390000,2.390000,9055500
2015-12-09,2.370000,2.400000,2.320000,2.350000,2.350000,8710000
2015-12-10,2.360000,2.500000,2.330000,2.450000,2.450000,13069400
2015-12-11,2.410000,2.470000,2.360000,2.360000,2.360000,11890000
2015-12-14,2.360000,2.390000,2.300000,2.340000,2.340000,7625700
2015-12-15,2.350000,2.430000,2.320000,2.360000,2.360000,7423900
2015-12-16,2.390000,2.550000,2.370000,2.540000,2.540000,19543600
2015-12-17,2.520000,2.600000,2.520000,2.560000,2.560000,11374100
2015-12-18,2.510000,2.550000,2.420000,2.450000,2.450000,17988100
2015-12-21,2.470000,2.530000,2.430000,2.530000,2.530000,6876600
2015-12-22,2.550000,2.780000,2.540000,2.770000,2.770000,24893200
2015-12-23,2.760000,2.940000,2.750000,2.830000,2.830000,30365300
2015-12-24,2.880000,3.000000,2.860000,2.920000,2.920000,11890900
2015-12-28,2.910000,3.020000,2.860000,3.000000,3.000000,16050500
2015-12-29,3.040000,3.060000,2.970000,3.000000,3.000000,15300900
2015-12-30,2.990000,3.040000,2.930000,2.980000,2.980000,10046600
2015-12-31,2.970000,3.010000,2.870000,2.870000,2.870000,11086100
2016-01-04,2.770000,2.820000,2.630000,2.770000,2.770000,32516800
2016-01-05,2.770000,2.800000,2.640000,2.750000,2.750000,12972300
2016-01-06,2.660000,2.710000,2.470000,2.510000,2.510000,23759400
2016-01-07,2.430000,2.480000,2.260000,2.280000,2.280000,22203500
2016-01-08,2.360000,2.420000,2.100000,2.140000,2.140000,31822400
2016-01-11,2.160000,2.360000,2.120000,2.340000,2.340000,19629300
2016-01-12,2.400000,2.460000,2.280000,2.390000,2.390000,17986100
2016-01-13,2.400000,2.450000,2.210000,2.250000,2.250000,12749700
2016-01-14,2.290000,2.350000,2.210000,2.210000,2.210000,15666600
2016-01-15,2.100000,2.130000,1.990000,2.030000,2.030000,21199300
2016-01-19,2.080000,2.110000,1.900000,1.950000,1.950000,18978900
2016-01-20,1.810000,1.950000,1.750000,1.800000,1.800000,29243600
2016-01-21,1.820000,2.180000,1.810000,2.090000,2.090000,26387900
2016-01-22,2.110000,2.170000,1.980000,2.020000,2.020000,16245500
2016-01-25,2.010000,2.150000,2.010000,2.120000,2.120000,13080900
2016-01-26,2.140000,2.150000,2.030000,2.070000,2.070000,11097400
2016-01-27,2.080000,2.180000,2.070000,2.130000,2.130000,10833200
2016-01-28,2.160000,2.170000,2.070000,2.080000,2.080000,7118400
2016-01-29,2.090000,2.200000,2.070000,2.200000,2.200000,11998100
2016-02-01,2.170000,2.190000,2.110000,2.140000,2.140000,8816100
2016-02-02,2.110000,2.140000,1.960000,1.990000,1.990000,11224100
2016-02-03,2.040000,2.080000,1.950000,2.070000,2.070000,9978600
2016-02-04,2.060000,2.170000,2.030000,2.090000,2.090000,8284800
2016-02-05,2.060000,2.080000,1.980000,1.980000,1.980000,7914400
2016-02-08,1.970000,1.980000,1.870000,1.930000,1.930000,11589000
2016-02-09,1.890000,2.000000,1.850000,1.900000,1.900000,14991500
2016-02-10,1.920000,1.980000,1.830000,1.840000,1.840000,9466100
2016-02-11,1.820000,1.940000,1.810000,1.860000,1.860000,7858300
2016-02-12,1.890000,1.910000,1.820000,1.830000,1.830000,9957300
2016-02-16,1.860000,1.900000,1.820000,1.830000,1.830000,11853400
2016-02-17,1.850000,1.940000,1.850000,1.900000,1.900000,13770200
2016-02-18,1.930000,1.980000,1.900000,1.910000,1.910000,10823400
2016-02-19,1.930000,1.930000,1.830000,1.910000,1.910000,7784100
2016-02-22,1.940000,2.040000,1.930000,2.010000,2.010000,9895500
2016-02-23,2.040000,2.060000,1.970000,1.970000,1.970000,6710600
2016-02-24,1.980000,2.040000,1.930000,2.020000,2.020000,6906200
2016-02-25,2.020000,2.040000,1.980000,2.030000,2.030000,5614400
2016-02-26,2.040000,2.100000,2.030000,2.070000,2.070000,7911500
2016-02-29,2.060000,2.150000,2.050000,2.140000,2.140000,11400300
2016-03-01,2.160000,2.200000,2.120000,2.180000,2.180000,9011200
2016-03-02,2.200000,2.330000,2.180000,2.320000,2.320000,10845700
2016-03-03,2.320000,2.550000,2.300000,2.460000,2.460000,22092400
2016-03-04,2.420000,2.500000,2.340000,2.370000,2.370000,15449000
2016-03-07,2.360000,2.470000,2.360000,2.470000,2.470000,8754300
2016-03-08,2.440000,2.460000,2.300000,2.300000,2.300000,10026900
2016-03-09,2.320000,2.350000,2.200000,2.260000,2.260000,13082400
2016-03-10,2.290000,2.310000,2.150000,2.260000,2.260000,9603500
2016-03-11,2.290000,2.540000,2.290000,2.520000,2.520000,21382400
2016-03-14,2.530000,2.750000,2.500000,2.720000,2.720000,33848000
2016-03-15,2.670000,2.690000,2.450000,2.490000,2.490000,21573600
2016-03-16,2.500000,2.640000,2.490000,2.630000,2.630000,13015700
2016-03-17,2.770000,2.810000,2.700000,2.800000,2.800000,29000800
2016-03-18,2.800000,2.930000,2.770000,2.930000,2.930000,26330500
2016-03-21,2.900000,2.900000,2.750000,2.800000,2.800000,13464900
2016-03-22,2.730000,2.850000,2.710000,2.790000,2.790000,10315800
2016-03-23,2.800000,2.830000,2.680000,2.680000,2.680000,10167100
2016-03-24,2.690000,2.810000,2.620000,2.790000,2.790000,10040200
2016-03-28,2.810000,2.840000,2.730000,2.780000,2.780000,7683700
2016-03-29,2.740000,2.880000,2.700000,2.860000,2.860000,13616200
2016-03-30,2.880000,2.980000,2.850000,2.860000,2.860000,14945900
2016-03-31,2.840000,2.880000,2.800000,2.850000,2.850000,9071500
2016-04-01,2.790000,2.880000,2.760000,2.830000,2.830000,8257700
2016-04-04,2.830000,2.870000,2.800000,2.830000,2.830000,5591100
2016-04-05,2.760000,2.840000,2.720000,2.760000,2.760000,9640200
2016-04-06,2.750000,2.800000,2.720000,2.800000,2.800000,12534600
2016-04-07,2.760000,2.830000,2.610000,2.640000,2.640000,13479200
2016-04-08,2.700000,2.760000,2.680000,2.740000,2.740000,8489000
2016-04-11,2.760000,2.820000,2.740000,2.760000,2.760000,9045100
2016-04-12,2.790000,2.850000,2.760000,2.810000,2.810000,16131900
2016-04-13,2.780000,2.820000,2.730000,2.800000,2.800000,8048000
2016-04-14,2.770000,2.790000,2.700000,2.720000,2.720000,8985300
2016-04-15,2.720000,2.750000,2.680000,2.700000,2.700000,7487500
2016-04-18,2.670000,2.800000,2.650000,2.760000,2.760000,8938800
2016-04-19,2.780000,2.780000,2.610000,2.620000,2.620000,11719900
2016-04-20,2.620000,2.720000,2.610000,2.700000,2.700000,7926100
2016-04-21,2.650000,2.700000,2.600000,2.620000,2.620000,13957200
2016-04-22,3.190000,3.990000,3.180000,3.990000,3.990000,143265300
2016-04-25,3.810000,3.820000,3.310000,3.450000,3.450000,80607900
2016-04-26,3.450000,3.750000,3.440000,3.660000,3.660000,36336900
2016-04-27,3.550000,3.750000,3.530000,3.730000,3.730000,24186800
2016-04-28,3.690000,3.800000,3.600000,3.610000,3.610000,20230000
2016-04-29,3.690000,3.690000,3.450000,3.550000,3.550000,17717800
2016-05-02,3.580000,3.750000,3.570000,3.740000,3.740000,16972800
2016-05-03,3.700000,3.710000,3.580000,3.600000,3.600000,13784800
2016-05-04,3.540000,3.670000,3.540000,3.600000,3.600000,8688500
2016-05-05,3.640000,3.800000,3.610000,3.660000,3.660000,21529600
2016-05-06,3.650000,3.750000,3.640000,3.680000,3.680000,11839300
2016-05-09,3.660000,3.680000,3.450000,3.650000,3.650000,16299400
2016-05-10,3.660000,3.680000,3.560000,3.640000,3.640000,9415100
2016-05-11,3.610000,3.680000,3.600000,3.650000,3.650000,7540300
2016-05-12,3.650000,3.680000,3.550000,3.590000,3.590000,9255800
2016-05-13,3.560000,3.730000,3.550000,3.670000,3.670000,16470100
2016-05-16,3.670000,3.850000,3.650000,3.790000,3.790000,14703800
2016-05-17,3.800000,3.980000,3.690000,3.790000,3.790000,20066100
2016-05-18,3.790000,3.970000,3.770000,3.840000,3.840000,19487500
2016-05-19,3.830000,3.850000,3.690000,3.770000,3.770000,17696900
2016-05-20,3.830000,3.900000,3.810000,3.870000,3.870000,13799600
2016-05-23,3.900000,4.200000,3.880000,4.040000,4.040000,35467000
2016-05-24,4.090000,4.210000,3.920000,4.200000,4.200000,34283900
2016-05-25,4.240000,4.350000,4.150000,4.180000,4.180000,24703600
2016-05-26,4.190000,4.380000,4.170000,4.350000,4.350000,22625700
2016-05-27,4.390000,4.630000,4.370000,4.600000,4.600000,34429600
2016-05-31,4.670000,4.710000,4.500000,4.570000,4.570000,25379200
2016-06-01,4.600000,4.640000,4.380000,4.430000,4.430000,29696400
2016-06-02,4.370000,4.400000,4.070000,4.240000,4.240000,35335000
2016-06-03,4.160000,4.200000,4.080000,4.160000,4.160000,17561800
2016-06-06,4.200000,4.510000,4.170000,4.470000,4.470000,21329600
2016-06-07,4.560000,4.670000,4.470000,4.510000,4.510000,20676200
2016-06-08,4.540000,4.560000,4.380000,4.460000,4.460000,16074300
2016-06-09,4.410000,4.540000,4.320000,4.520000,4.520000,16219100
2016-06-10,4.400000,4.470000,4.300000,4.320000,4.320000,15106500
2016-06-13,4.320000,4.480000,4.320000,4.400000,4.400000,13500700
2016-06-14,4.400000,4.510000,4.330000,4.390000,4.390000,16757400
2016-06-15,4.440000,4.480000,4.300000,4.420000,4.420000,11575300
2016-06-16,4.500000,4.750000,4.460000,4.750000,4.750000,34182700
2016-06-17,4.750000,5.270000,4.680000,5.260000,5.260000,64894100
2016-06-20,5.390000,5.450000,5.090000,5.100000,5.100000,43541300
2016-06-21,5.100000,5.500000,5.090000,5.450000,5.450000,35864600
2016-06-22,5.460000,5.520000,4.960000,5.020000,5.020000,47943300
2016-06-23,5.170000,5.260000,5.050000,5.210000,5.210000,29159200
2016-06-24,4.820000,5.070000,4.760000,4.880000,4.880000,36735200
2016-06-27,4.880000,5.050000,4.650000,4.720000,4.720000,31025300
2016-06-28,4.950000,5.190000,4.910000,5.120000,5.120000,29221400
2016-06-29,5.310000,5.400000,5.100000,5.130000,5.130000,33118300
2016-06-30,5.130000,5.190000,4.950000,5.140000,5.140000,26124800
2016-07-01,5.090000,5.140000,5.000000,5.070000,5.070000,18255900
2016-07-05,5.030000,5.050000,4.880000,4.960000,4.960000,16332500
2016-07-06,4.910000,5.110000,4.900000,5.040000,5.040000,19392900
2016-07-07,5.070000,5.100000,4.940000,5.020000,5.020000,15813800
2016-07-08,4.840000,5.150000,4.820000,5.100000,5.100000,28140700
2016-07-11,5.130000,5.190000,5.000000,5.010000,5.010000,21027900
2016-07-12,5.010000,5.170000,5.010000,5.140000,5.140000,20832500
2016-07-13,5.140000,5.190000,5.040000,5.090000,5.090000,14032500
2016-07-14,5.150000,5.240000,5.060000,5.170000,5.170000,20050100
2016-07-15,5.200000,5.200000,5.100000,5.140000,5.140000,14219300
2016-07-18,5.190000,5.570000,5.130000,5.510000,5.510000,38619400
2016-07-19,5.500000,5.550000,5.340000,5.410000,5.410000,23439600
2016-07-20,5.480000,5.500000,5.400000,5.410000,5.410000,20102400
2016-07-21,5.430000,5.450000,5.100000,5.220000,5.220000,40242000
2016-07-22,5.730000,5.970000,5.450000,5.840000,5.840000,101838300
2016-07-25,5.930000,6.950000,5.920000,6.700000,6.700000,118328600
2016-07-26,6.760000,7.160000,6.710000,6.980000,6.980000,81230600
2016-07-27,6.930000,6.980000,6.680000,6.850000,6.850000,38567300
2016-07-28,6.790000,6.980000,6.740000,6.820000,6.820000,27515600
2016-07-29,6.880000,6.960000,6.750000,6.860000,6.860000,22580500
2016-08-01,6.890000,6.920000,6.570000,6.640000,6.640000,26729000
2016-08-02,6.560000,6.600000,6.150000,6.260000,6.260000,40816400
2016-08-03,6.180000,6.450000,6.150000,6.300000,6.300000,23807800
2016-08-04,6.390000,6.610000,6.370000,6.470000,6.470000,22411000
2016-08-05,6.560000,6.760000,6.470000,6.610000,6.610000,20164000
2016-08-08,6.700000,6.850000,6.650000,6.680000,6.680000,21462200
2016-08-09,6.750000,6.780000,6.540000,6.600000,6.600000,16772400
2016-08-10,6.350000,6.580000,6.250000,6.490000,6.490000,29070700
2016-08-11,6.500000,6.590000,6.460000,6.580000,6.580000,13240300
2016-08-12,6.600000,6.790000,6.550000,6.730000,6.730000,25466400
2016-08-15,6.790000,6.970000,6.780000,6.950000,6.950000,28339400
2016-08-16,6.940000,6.940000,6.650000,6.780000,6.780000,26768800
2016-08-17,6.700000,6.750000,6.610000,6.680000,6.680000,13791300
2016-08-18,6.740000,7.070000,6.730000,7.040000,7.040000,30783300
2016-08-19,7.240000,8.000000,7.220000,7.620000,7.620000,75129300
2016-08-22,7.830000,7.950000,7.370000,7.580000,7.580000,41519200
2016-08-23,7.660000,7.740000,7.530000,7.670000,7.670000,27531100
2016-08-24,7.670000,7.670000,7.370000,7.430000,7.430000,22943900
2016-08-25,7.490000,7.490000,7.200000,7.470000,7.470000,16451300
2016-08-26,7.490000,7.800000,7.460000,7.670000,7.670000,31387900
2016-08-29,7.720000,7.790000,7.570000,7.590000,7.590000,16916300
2016-08-30,7.610000,7.640000,7.410000,7.490000,7.490000,16088100
2016-08-31,7.520000,7.520000,7.280000,7.400000,7.400000,18808800
2016-09-01,7.180000,7.440000,7.090000,7.350000,7.350000,22284600
2016-09-02,7.490000,7.640000,7.380000,7.510000,7.510000,18538400
2016-09-06,7.560000,7.600000,7.250000,7.340000,7.340000,24994600
2016-09-07,7.050000,7.070000,6.780000,6.840000,6.840000,57721900
2016-09-08,6.640000,6.650000,6.150000,6.230000,6.230000,90814700
2016-09-09,6.230000,6.240000,5.850000,5.900000,5.900000,170828000
2016-09-12,5.830000,6.070000,5.770000,5.940000,5.940000,78014400
2016-09-13,5.920000,5.950000,5.660000,5.740000,5.740000,50819500
2016-09-14,5.750000,6.080000,5.750000,6.040000,6.040000,64251100
2016-09-15,6.090000,6.200000,5.950000,6.020000,6.020000,52669500
2016-09-16,6.220000,6.220000,5.970000,6.050000,6.050000,47829400
2016-09-19,6.120000,6.280000,6.080000,6.160000,6.160000,37837200
2016-09-20,6.230000,6.280000,6.120000,6.170000,6.170000,28990900
2016-09-21,6.200000,6.320000,6.140000,6.290000,6.290000,33450000
2016-09-22,6.350000,6.440000,6.330000,6.370000,6.370000,35848200
2016-09-23,6.310000,6.650000,6.310000,6.550000,6.550000,61022400
2016-09-26,6.540000,6.540000,6.310000,6.320000,6.320000,29875800
2016-09-27,6.450000,6.580000,6.290000,6.540000,6.540000,30035900
2016-09-28,6.570000,6.650000,6.480000,6.590000,6.590000,27878300
2016-09-29,6.570000,6.730000,6.540000,6.670000,6.670000,30746100
2016-09-30,6.700000,7.040000,6.700000,6.910000,6.910000,47453100
2016-10-03,6.950000,7.150000,6.870000,6.950000,6.950000,30456700
2016-10-04,7.000000,7.090000,6.890000,6.970000,6.970000,25770000
2016-10-05,6.970000,7.010000,6.700000,6.780000,6.780000,31235600
2016-10-06,6.720000,6.980000,6.630000,6.960000,6.960000,27059700
2016-10-07,6.920000,6.960000,6.620000,6.750000,6.750000,33059000
2016-10-10,6.820000,6.940000,6.800000,6.840000,6.840000,13800500
2016-10-11,6.800000,6.840000,6.380000,6.500000,6.500000,32510800
2016-10-12,6.640000,6.770000,6.420000,6.620000,6.620000,33592700
2016-10-13,6.500000,6.540000,6.240000,6.490000,6.490000,30401700
2016-10-14,6.920000,7.120000,6.740000,6.750000,6.750000,66934400
2016-10-17,6.920000,6.970000,6.640000,6.670000,6.670000,24261500
2016-10-18,6.760000,6.890000,6.690000,6.730000,6.730000,25314800
2016-10-19,6.700000,6.800000,6.570000,6.770000,6.770000,29420200
2016-10-20,6.810000,6.980000,6.770000,6.960000,6.960000,64607500
2016-10-21,6.500000,6.650000,6.370000,6.520000,6.520000,64243500
2016-10-24,6.570000,7.010000,6.540000,7.010000,7.010000,52998400
2016-10-25,6.900000,7.500000,6.870000,7.500000,7.500000,78862000
2016-10-26,7.400000,7.480000,7.260000,7.290000,7.290000,47619300
2016-10-27,7.440000,7.460000,7.100000,7.110000,7.110000,37804200
2016-10-28,7.100000,7.530000,7.020000,7.200000,7.200000,77261300
2016-10-31,7.240000,7.460000,7.200000,7.230000,7.230000,42345900
2016-11-01,7.320000,7.430000,6.920000,7.090000,7.090000,39906900
2016-11-02,7.030000,7.060000,6.670000,6.760000,6.760000,33852200
2016-11-03,6.780000,6.790000,6.560000,6.700000,6.700000,33673600
2016-11-04,6.690000,6.720000,6.460000,6.560000,6.560000,32215700
2016-11-07,6.790000,6.990000,6.760000,6.960000,6.960000,36999200
2016-11-08,6.850000,7.180000,6.750000,7.000000,7.000000,37728500
2016-11-09,6.700000,7.050000,6.640000,6.940000,6.940000,38479500
2016-11-10,6.820000,6.910000,6.220000,6.300000,6.300000,71749500
2016-11-11,6.640000,6.690000,6.470000,6.690000,6.690000,39492200
2016-11-14,6.830000,6.840000,6.610000,6.790000,6.790000,29596400
2016-11-15,6.820000,7.080000,6.790000,6.970000,6.970000,28909400
2016-11-16,7.090000,7.750000,7.070000,7.670000,7.670000,78083200
2016-11-17,7.790000,8.770000,7.770000,8.460000,8.460000,124235500
2016-11-18,8.680000,8.830000,8.400000,8.710000,8.710000,62336200
2016-11-21,8.870000,9.220000,8.860000,8.940000,8.940000,65595900
2016-11-22,9.050000,9.060000,8.540000,8.690000,8.690000,71312800
2016-11-23,8.720000,8.860000,8.500000,8.800000,8.800000,34646000
2016-11-25,8.800000,8.910000,8.690000,8.770000,8.770000,14214100
2016-11-28,8.720000,8.980000,8.720000,8.830000,8.830000,25907800
2016-11-29,9.000000,9.230000,8.850000,8.930000,8.930000,54831400
2016-11-30,9.020000,9.120000,8.900000,8.910000,8.910000,36511900
2016-12-01,8.920000,9.030000,8.260000,8.390000,8.390000,56682400
2016-12-02,8.380000,8.740000,8.380000,8.530000,8.530000,42398900
2016-12-05,8.690000,8.710000,8.450000,8.680000,8.680000,31410100
2016-12-06,8.950000,9.540000,8.820000,9.450000,9.450000,92242900
2016-12-07,9.650000,9.790000,9.240000,9.560000,9.560000,54897300
2016-12-08,9.900000,10.660000,9.800000,10.340000,10.340000,104613000
2016-12-09,10.380000,10.540000,9.870000,10.340000,10.340000,60600800
2016-12-12,10.400000,10.930000,10.380000,10.680000,10.680000,63342900
2016-12-13,10.750000,10.800000,10.400000,10.540000,10.540000,46967800
2016-12-14,10.430000,10.740000,10.270000,10.550000,10.550000,46968600
2016-12-15,10.680000,10.930000,10.640000,10.860000,10.860000,48871300
2016-12-16,10.940000,11.230000,10.600000,10.660000,10.660000,77777700
2016-12-19,10.810000,11.000000,10.520000,10.950000,10.950000,46085800
2016-12-20,11.190000,11.510000,11.150000,11.510000,11.510000,59314200
2016-12-21,11.610000,11.720000,11.310000,11.470000,11.470000,44814100
2016-12-22,11.650000,11.750000,11.470000,11.600000,11.600000,36450800
2016-12-23,11.300000,11.600000,11.260000,11.580000,11.580000,32288200
2016-12-27,11.650000,12.080000,11.600000,12.070000,12.070000,44336500
2016-12-28,12.280000,12.420000,11.460000,11.550000,11.550000,71254500
2016-12-29,11.240000,11.620000,11.010000,11.590000,11.590000,50234300
2016-12-30,11.700000,11.780000,11.250000,11.340000,11.340000,44095400
2017-01-03,11.420000,11.650000,11.020000,11.430000,11.430000,55182000
2017-01-04,11.450000,11.520000,11.240000,11.430000,11.430000,40781200
2017-01-05,11.430000,11.690000,11.230000,11.240000,11.240000,38855200
2017-01-06,11.290000,11.490000,11.110000,11.320000,11.320000,34453500
2017-01-09,11.370000,11.640000,11.310000,11.490000,11.490000,37304800
2017-01-10,11.550000,11.630000,11.330000,11.440000,11.440000,29201600
2017-01-11,11.390000,11.410000,11.150000,11.200000,11.200000,39377000
2017-01-12,10.980000,11.040000,10.330000,10.760000,10.760000,75244100
2017-01-13,10.790000,10.870000,10.560000,10.580000,10.580000,38377500
2017-01-17,10.170000,10.230000,9.780000,9.820000,9.820000,70491800
2017-01-18,9.540000,10.100000,9.420000,9.880000,9.880000,51797600
2017-01-19,9.920000,10.250000,9.750000,9.770000,9.770000,46151300
2017-01-20,9.880000,9.960000,9.670000,9.750000,9.750000,27982100
2017-01-23,9.680000,10.060000,9.680000,9.910000,9.910000,27905700
2017-01-24,9.950000,10.490000,9.950000,10.440000,10.440000,43991200
2017-01-25,10.740000,10.980000,10.150000,10.350000,10.350000,61778100
2017-01-26,10.350000,10.660000,10.300000,10.520000,10.520000,35866600
2017-01-27,10.600000,10.730000,10.520000,10.670000,10.670000,32719200
2017-01-30,10.620000,10.680000,10.300000,10.610000,10.610000,37725000
2017-01-31,10.600000,10.670000,10.220000,10.370000,10.370000,53704900
2017-02-01,10.900000,12.140000,10.810000,12.060000,12.060000,165939300
2017-02-02,11.980000,12.660000,11.950000,12.280000,12.280000,116324500
2017-02-03,12.370000,12.500000,12.040000,12.240000,12.240000,60036700
2017-02-06,12.460000,13.700000,12.380000,13.630000,13.630000,140474100
2017-02-07,14.050000,14.270000,13.060000,13.290000,13.290000,158683800
2017-02-08,13.210000,13.750000,13.080000,13.560000,13.560000,75942900
2017-02-09,13.780000,13.890000,13.400000,13.420000,13.420000,73339900
2017-02-10,13.860000,13.860000,13.250000,13.580000,13.580000,54579300
2017-02-13,13.700000,13.950000,13.380000,13.490000,13.490000,57413100
2017-02-14,13.430000,13.490000,13.190000,13.260000,13.260000,40479100
2017-02-15,13.200000,13.440000,13.150000,13.300000,13.300000,33722300
2017-02-16,13.250000,13.350000,12.840000,12.970000,12.970000,52502500
2017-02-17,12.790000,13.140000,12.600000,13.130000,13.130000,40888000
2017-02-21,13.410000,14.100000,13.400000,14.000000,14.000000,66357100
2017-02-22,14.300000,14.500000,14.040000,14.280000,14.280000,71505000
2017-02-23,14.200000,14.450000,13.820000,14.320000,14.320000,80317600
2017-02-24,14.000000,14.320000,13.860000,14.120000,14.120000,46288600
2017-02-27,14.270000,15.350000,14.270000,15.200000,15.200000,95422900
2017-02-28,15.450000,15.550000,14.350000,14.460000,14.460000,141783000
2017-03-01,15.080000,15.090000,14.520000,14.960000,14.960000,73450400
2017-03-02,14.590000,14.780000,13.870000,13.900000,13.900000,104330900
2017-03-03,13.550000,13.580000,12.790000,13.030000,13.030000,163395900
2017-03-06,13.000000,13.340000,12.380000,13.040000,13.040000,117192600
2017-03-07,13.070000,13.370000,12.790000,13.050000,13.050000,76666300
2017-03-08,13.250000,13.550000,13.100000,13.220000,13.220000,71294700
2017-03-09,13.450000,13.450000,13.110000,13.330000,13.330000,45244200
2017-03-10,13.500000,13.930000,13.450000,13.910000,13.910000,65142200
2017-03-13,14.480000,14.680000,14.180000,14.280000,14.280000,73078100
2017-03-14,14.000000,14.150000,13.640000,14.100000,14.100000,52554500
2017-03-15,14.030000,14.060000,13.620000,13.980000,13.980000,55179600
2017-03-16,13.790000,13.880000,13.650000,13.650000,13.650000,44494800
2017-03-17,13.620000,13.740000,13.360000,13.490000,13.490000,224892300
2017-03-20,13.680000,14.500000,13.540000,14.400000,14.400000,91565600
2017-03-21,14.400000,14.490000,13.780000,13.820000,13.820000,72552700
2017-03-22,13.700000,14.150000,13.550000,14.100000,14.100000,61239500
2017-03-23,13.960000,14.120000,13.770000,13.790000,13.790000,44549900
2017-03-24,14.160000,14.180000,13.540000,13.700000,13.700000,50099500
2017-03-27,13.350000,13.780000,13.210000,13.700000,13.700000,42686800
2017-03-28,13.750000,13.860000,13.550000,13.690000,13.690000,37420200
2017-03-29,13.740000,13.870000,13.630000,13.710000,13.710000,37863500
2017-03-30,13.730000,14.050000,13.650000,14.050000,14.050000,44132800
2017-03-31,14.100000,14.750000,14.010000,14.550000,14.550000,84566200
2017-04-03,14.600000,14.740000,14.300000,14.640000,14.640000,48423700
2017-04-04,14.310000,14.670000,14.030000,14.160000,14.160000,58413000
2017-04-05,14.280000,14.640000,14.100000,14.170000,14.170000,58816700
2017-04-06,13.420000,13.460000,12.830000,13.270000,13.270000,139500100
2017-04-07,13.330000,13.680000,13.220000,13.520000,13.520000,70441000
2017-04-10,13.520000,13.590000,13.040000,13.100000,13.100000,47178000
2017-04-11,13.020000,13.290000,12.710000,13.100000,13.100000,59916600
2017-04-12,12.940000,13.100000,12.740000,12.760000,12.760000,37385400
2017-04-13,12.510000,12.720000,12.220000,12.310000,12.310000,53442600
2017-04-17,12.530000,12.800000,12.370000,12.790000,12.790000,38188200
2017-04-18,12.630000,12.970000,12.580000,12.950000,12.950000,37172000
2017-04-19,13.090000,13.210000,12.800000,12.840000,12.840000,36491100
2017-04-20,12.980000,13.150000,12.880000,13.110000,13.110000,41976100
2017-04-21,13.080000,13.120000,12.900000,13.000000,13.000000,25689600
2017-04-24,13.230000,13.230000,13.050000,13.130000,13.130000,36120300
2017-04-25,13.240000,13.530000,13.160000,13.490000,13.490000,35881000
2017-04-26,13.420000,13.530000,13.220000,13.410000,13.410000,36644500
2017-04-27,13.430000,13.700000,13.370000,13.620000,13.620000,31327600
2017-04-28,13.730000,13.760000,13.160000,13.300000,13.300000,50376000
2017-05-01,13.430000,13.630000,13.250000,13.620000,13.620000,68036300
2017-05-02,11.730000,11.760000,10.300000,10.320000,10.320000,268336500
2017-05-03,10.290000,10.680000,9.850000,10.390000,10.390000,140899400
2017-05-04,10.550000,10.550000,9.940000,10.100000,10.100000,77031400
2017-05-05,10.130000,10.260000,9.940000,10.190000,10.190000,51759000
2017-05-08,10.220000,10.220000,10.000000,10.040000,10.040000,35101100
2017-05-09,10.040000,10.400000,10.040000,10.180000,10.180000,51017300
2017-05-10,10.460000,10.850000,10.450000,10.790000,10.790000,65995900
2017-05-11,10.740000,11.260000,10.510000,11.070000,11.070000,72946500
2017-05-12,11.200000,11.400000,11.080000,11.260000,11.260000,56072600
2017-05-15,11.410000,11.600000,11.300000,11.420000,11.420000,52565000
2017-05-16,11.660000,12.770000,11.630000,12.750000,12.750000,164186900
2017-05-17,11.810000,12.290000,11.160000,11.200000,11.200000,160109500
2017-05-18,10.990000,11.490000,10.810000,11.280000,11.280000,86900100
2017-05-19,11.470000,11.620000,11.350000,11.410000,11.410000,50319700
2017-05-22,11.490000,11.550000,10.770000,11.040000,11.040000,78696400
2017-05-23,10.970000,11.060000,10.620000,10.890000,10.890000,49799600
2017-05-24,11.050000,11.060000,10.710000,10.890000,10.890000,42903900
2017-05-25,11.010000,11.010000,10.800000,10.980000,10.980000,33584300
2017-05-26,10.850000,11.020000,10.740000,11.000000,11.000000,31907600
2017-05-30,10.950000,11.270000,10.900000,11.120000,11.120000,35339000
2017-05-31,11.290000,11.490000,11.100000,11.190000,11.190000,42929000
2017-06-01,11.250000,11.290000,10.810000,10.930000,10.930000,48002000
2017-06-02,10.930000,10.960000,10.570000,10.900000,10.900000,43056200
2017-06-05,10.840000,11.340000,10.800000,11.240000,11.240000,66207300
2017-06-06,11.270000,12.240000,11.240000,12.030000,12.030000,114998600
2017-06-07,12.420000,12.960000,12.230000,12.380000,12.380000,151005900
2017-06-08,12.810000,12.910000,12.400000,12.900000,12.900000,89515100
2017-06-09,13.100000,13.400000,11.630000,12.280000,12.280000,167454400
2017-06-12,11.750000,12.350000,11.270000,12.090000,12.090000,125781800
2017-06-13,12.330000,12.480000,11.670000,11.960000,11.960000,87302300
2017-06-14,11.910000,12.050000,11.650000,11.770000,11.770000,51909400
2017-06-15,11.340000,11.580000,11.210000,11.500000,11.500000,61666000
2017-06-16,11.660000,11.830000,11.280000,11.440000,11.440000,59779500
2017-06-19,11.630000,12.120000,11.620000,11.930000,11.930000,61803600
2017-06-20,12.190000,12.930000,12.180000,12.640000,12.640000,118001500
2017-06-21,13.360000,14.010000,13.130000,13.980000,13.980000,188796100
2017-06-22,14.100000,14.500000,13.560000,14.380000,14.380000,149594200
2017-06-23,14.150000,14.670000,13.900000,14.170000,14.170000,200777300
2017-06-26,14.390000,14.490000,13.840000,14.080000,14.080000,101012500
2017-06-27,13.760000,14.040000,13.370000,13.400000,13.400000,89319700
2017-06-28,13.650000,13.700000,13.090000,13.230000,13.230000,85266900
2017-06-29,13.060000,13.150000,12.450000,12.600000,12.600000,87634400
2017-06-30,12.570000,12.830000,12.360000,12.480000,12.480000,59267400
2017-07-03,12.570000,12.730000,12.130000,12.150000,12.150000,39929100
2017-07-05,12.360000,13.210000,12.320000,13.190000,13.190000,99450200
2017-07-06,12.940000,13.320000,12.670000,13.020000,13.020000,88927800
2017-07-07,13.270000,13.750000,13.180000,13.360000,13.360000,88392100
2017-07-10,13.610000,13.880000,13.270000,13.810000,13.810000,78320200
2017-07-11,13.770000,14.100000,13.620000,13.890000,13.890000,71102300
2017-07-12,14.170000,14.390000,13.960000,14.290000,14.290000,78508400
2017-07-13,14.330000,14.490000,13.430000,13.530000,13.530000,111656900
2017-07-14,13.460000,13.930000,13.320000,13.920000,13.920000,82084600
2017-07-17,14.030000,14.120000,13.510000,13.800000,13.800000,71690800
2017-07-18,13.290000,13.530000,13.150000,13.480000,13.480000,78366500
2017-07-19,13.620000,13.740000,13.410000,13.550000,13.550000,51957800
2017-07-20,13.610000,13.890000,13.450000,13.800000,13.800000,47707500
2017-07-21,13.700000,14.050000,13.620000,13.880000,13.880000,51045700
2017-07-24,14.000000,14.440000,13.970000,14.160000,14.160000,71014900
2017-07-25,14.290000,14.320000,13.870000,14.110000,14.110000,98047400
2017-07-26,15.130000,15.650000,14.400000,14.760000,14.760000,236083000
2017-07-27,14.990000,15.040000,13.700000,14.120000,14.120000,130303700
2017-07-28,13.850000,14.100000,13.680000,13.950000,13.950000,66763800
2017-07-31,14.090000,14.220000,13.470000,13.610000,13.610000,69108700
2017-08-01,13.720000,13.860000,13.450000,13.710000,13.710000,49149900
2017-08-02,13.810000,13.930000,13.120000,13.370000,13.370000,67502200
2017-08-03,13.420000,13.520000,13.080000,13.240000,13.240000,52557400
2017-08-04,13.200000,13.360000,13.020000,13.120000,13.120000,64254000
2017-08-07,13.330000,13.570000,13.270000,13.430000,13.430000,57486800
2017-08-08,13.480000,13.550000,13.080000,13.110000,13.110000,47338000
2017-08-09,12.760000,12.890000,12.540000,12.830000,12.830000,58861500
2017-08-10,12.700000,12.920000,12.110000,12.120000,12.120000,83113400
2017-08-11,12.040000,12.390000,11.880000,12.230000,12.230000,63558800
2017-08-14,12.580000,12.850000,12.580000,12.760000,12.760000,64426100
2017-08-15,13.010000,13.140000,12.750000,13.020000,13.020000,57990300
2017-08-16,13.170000,13.190000,12.520000,12.630000,12.630000,64639400
2017-08-17,12.460000,12.650000,12.320000,12.340000,12.340000,47371000
2017-08-18,12.430000,12.560000,12.250000,12.370000,12.370000,37521700
2017-08-21,12.420000,12.420000,11.860000,12.050000,12.050000,58888500
2017-08-22,12.200000,12.330000,12.100000,12.170000,12.170000,39033200
2017-08-23,12.000000,12.540000,11.950000,12.480000,12.480000,44345400
2017-08-24,12.690000,12.710000,12.390000,12.500000,12.500000,37269700
2017-08-25,12.510000,12.570000,12.250000,12.430000,12.430000,29732000
2017-08-28,12.530000,12.550000,12.160000,12.230000,12.230000,35969600
2017-08-29,12.000000,12.180000,11.930000,12.150000,12.150000,33618100
2017-08-30,12.190000,12.680000,12.160000,12.670000,12.670000,43933000
2017-08-31,12.820000,13.160000,12.790000,13.000000,13.000000,51822100
2017-09-01,13.120000,13.490000,13.040000,13.190000,13.190000,53158600
2017-09-05,12.880000,13.180000,12.650000,12.920000,12.920000,51445500
2017-09-06,13.020000,13.080000,12.750000,12.860000,12.860000,34182400
2017-09-07,12.840000,12.940000,12.600000,12.630000,12.630000,35816900
2017-09-08,12.570000,12.610000,12.040000,12.250000,12.250000,60886200
2017-09-11,12.460000,12.740000,12.400000,12.550000,12.550000,43346100
2017-09-12,12.660000,12.680000,12.210000,12.300000,12.300000,54413100
2017-09-13,12.220000,12.360000,12.120000,12.220000,12.220000,37210700
2017-09-14,12.150000,12.460000,12.110000,12.260000,12.260000,37220200
2017-09-15,12.330000,12.660000,12.310000,12.520000,12.520000,50337400
2017-09-18,12.770000,13.300000,12.740000,13.080000,13.080000,83517400
2017-09-19,13.250000,13.290000,12.880000,13.120000,13.120000,65455200
2017-09-20,13.070000,13.800000,12.800000,13.740000,13.740000,102682400
2017-09-21,14.000000,14.240000,13.320000,13.410000,13.410000,166821900
2017-09-22,13.200000,13.400000,13.120000,13.300000,13.300000,50547000
2017-09-25,13.250000,13.280000,12.490000,12.610000,12.610000,84172200
2017-09-26,12.850000,12.930000,12.430000,12.450000,12.450000,68302000
2017-09-27,12.650000,12.870000,12.500000,12.740000,12.740000,59947200
2017-09-28,12.760000,12.840000,12.550000,12.740000,12.740000,35812300
2017-09-29,12.770000,12.820000,12.600000,12.750000,12.750000,33926900
2017-10-02,12.800000,12.850000,12.620000,12.710000,12.710000,34461100
2017-10-03,12.730000,13.480000,12.700000,13.420000,13.420000,85174000
2017-10-04,13.310000,13.500000,13.150000,13.310000,13.310000,42303200
2017-10-05,13.380000,13.460000,13.210000,13.340000,13.340000,34758600
2017-10-06,13.220000,13.390000,13.180000,13.230000,13.230000,28258700
2017-10-09,13.260000,13.830000,13.260000,13.470000,13.470000,54032500
2017-10-10,13.720000,13.790000,13.440000,13.700000,13.700000,43304000
2017-10-11,13.620000,13.960000,13.610000,13.880000,13.880000,38746600
2017-10-12,13.850000,14.370000,13.810000,14.200000,14.200000,69874100
2017-10-13,14.320000,14.410000,14.120000,14.220000,14.220000,37515800
2017-10-16,14.250000,14.350000,14.120000,14.260000,14.260000,34136800
2017-10-17,14.240000,14.350000,14.140000,14.160000,14.160000,28995600
2017-10-18,14.200000,14.280000,13.760000,14.070000,14.070000,39020300
2017-10-19,13.850000,14.040000,13.690000,13.950000,13.950000,33795700
2017-10-20,14.030000,14.090000,13.800000,13.810000,13.810000,32538900
2017-10-23,13.940000,14.190000,13.900000,14.100000,14.100000,49838000
2017-10-24,14.200000,14.360000,14.150000,14.250000,14.250000,84891600
2017-10-25,12.950000,13.130000,12.290000,12.330000,12.330000,166762100
2017-10-26,12.450000,12.460000,12.000000,12.010000,12.010000,87625400
2017-10-27,12.170000,12.190000,11.350000,11.840000,11.840000,115650400
2017-10-30,11.260000,11.420000,10.650000,10.890000,10.890000,137785100
2017-10-31,10.760000,11.310000,10.690000,10.990000,10.990000,78600000
2017-11-01,11.250000,11.290000,10.720000,10.800000,10.800000,66875500
2017-11-02,10.870000,10.990000,10.660000,10.850000,10.850000,47942500
2017-11-03,10.950000,11.130000,10.820000,11.120000,11.120000,44264300
2017-11-06,12.040000,12.090000,11.640000,11.930000,11.930000,96349800
2017-11-07,11.940000,12.270000,11.920000,12.050000,12.050000,67900200
2017-11-08,11.940000,11.950000,11.510000,11.710000,11.710000,59065000
2017-11-09,11.250000,11.350000,11.030000,11.120000,11.120000,76821200
2017-11-10,11.220000,11.430000,11.120000,11.260000,11.260000,50209900
2017-11-13,11.180000,11.200000,10.920000,11.090000,11.090000,54068300
2017-11-14,11.030000,11.260000,11.000000,11.120000,11.120000,37245000
2017-11-15,11.010000,11.130000,10.770000,11.070000,11.070000,33524700
2017-11-16,11.130000,11.320000,11.130000,11.250000,11.250000,31800400
2017-11-17,11.300000,11.750000,11.280000,11.380000,11.380000,56775600
2017-11-20,11.470000,11.510000,11.190000,11.340000,11.340000,35960200
2017-11-21,11.420000,11.490000,11.240000,11.400000,11.400000,31881700
2017-11-22,11.410000,11.490000,11.300000,11.370000,11.370000,23816500
2017-11-24,11.380000,11.420000,11.300000,11.380000,11.380000,11035800
2017-11-27,11.340000,11.740000,11.340000,11.550000,11.550000,41798300
2017-11-28,11.450000,11.540000,11.000000,11.170000,11.170000,65325700
2017-11-29,11.080000,11.170000,10.730000,10.830000,10.830000,63333800
2017-11-30,10.870000,11.030000,10.760000,10.890000,10.890000,43205000
2017-12-01,10.810000,10.970000,10.530000,10.730000,10.730000,42128800
2017-12-04,10.850000,10.860000,9.820000,10.030000,10.030000,97328300
2017-12-05,9.890000,10.340000,9.700000,9.910000,9.910000,67304100
2017-12-06,9.900000,10.050000,9.710000,10.000000,10.000000,38952200
2017-12-07,10.070000,10.190000,9.950000,10.040000,10.040000,32665600
2017-12-08,10.150000,10.200000,9.920000,9.940000,9.940000,34897000
2017-12-11,9.970000,10.160000,9.960000,10.160000,10.160000,29956400
2017-12-12,10.130000,10.140000,9.880000,9.900000,9.900000,36211000
2017-12-13,9.970000,10.210000,9.950000,10.110000,10.110000,41494800
2017-12-14,10.100000,10.170000,9.960000,10.130000,10.130000,29006800
2017-12-15,10.130000,10.320000,10.020000,10.290000,10.290000,45462300
2017-12-18,10.600000,11.000000,10.510000,10.980000,10.980000,63797700
2017-12-19,11.000000,11.190000,10.870000,10.950000,10.950000,43852900
2017-12-20,11.100000,11.180000,10.800000,10.980000,10.980000,31420300
2017-12-21,10.980000,11.080000,10.870000,10.890000,10.890000,21884300
2017-12-22,10.750000,10.770000,10.200000,10.540000,10.540000,50744500
2017-12-26,10.380000,10.580000,10.340000,10.460000,10.460000,20437900
2017-12-27,10.450000,10.740000,10.400000,10.530000,10.530000,22921800
2017-12-28,10.570000,10.640000,10.430000,10.550000,10.550000,18609400
2017-12-29,10.570000,10.580000,10.270000,10.280000,10.280000,26678900
2018-01-02,10.420000,11.020000,10.340000,10.980000,10.980000,44146300
2018-01-03,11.610000,12.140000,11.360000,11.550000,11.550000,154066700
2018-01-04,12.100000,12.430000,11.970000,12.120000,12.120000,109503000
2018-01-05,12.190000,12.220000,11.660000,11.880000,11.880000,63808900
2018-01-08,12.010000,12.300000,11.850000,12.280000,12.280000,63346000
2018-01-09,12.000000,12.020000,11.710000,11.820000,11.820000,62560900
2018-01-10,11.630000,12.150000,11.560000,11.960000,11.960000,52561200
2018-01-11,12.070000,12.190000,11.900000,12.140000,12.140000,38354900
2018-01-12,11.820000,12.070000,11.800000,12.020000,12.020000,47149300
2018-01-16,12.050000,12.200000,11.800000,11.910000,11.910000,42686600
2018-01-17,11.900000,12.190000,11.820000,12.180000,12.180000,39020800
2018-01-18,12.180000,12.680000,12.150000,12.470000,12.470000,62086200
2018-01-19,12.560000,12.880000,12.540000,12.590000,12.590000,46800700
2018-01-22,12.610000,12.740000,12.370000,12.650000,12.650000,34758600
2018-01-23,12.820000,13.000000,12.760000,12.940000,12.940000,46417200
2018-01-24,13.020000,13.050000,12.600000,12.710000,12.710000,41956400
2018-01-25,12.780000,12.940000,12.320000,12.410000,12.410000,42966600
2018-01-26,12.700000,12.950000,12.620000,12.950000,12.950000,44239000
2018-01-29,13.130000,13.470000,13.050000,13.320000,13.320000,66645400
2018-01-30,13.120000,13.270000,12.690000,12.870000,12.870000,91236400
2018-01-31,13.240000,13.850000,13.150000,13.740000,13.740000,140977800
2018-02-01,13.620000,13.840000,13.210000,13.250000,13.250000,67543300
2018-02-02,13.050000,13.060000,12.430000,12.450000,12.450000,79432600
2018-02-05,12.050000,12.180000,10.930000,11.570000,11.570000,116568900
2018-02-06,11.040000,11.740000,11.000000,11.650000,11.650000,87123200
2018-02-07,11.700000,11.900000,11.530000,11.600000,11.600000,55758400
2018-02-08,11.720000,11.850000,11.210000,11.220000,11.220000,56471800
2018-02-09,11.540000,11.570000,10.630000,11.310000,11.310000,85458200
2018-02-12,11.470000,11.800000,11.430000,11.680000,11.680000,63160900
2018-02-13,11.600000,11.820000,11.530000,11.780000,11.780000,33661400
2018-02-14,11.720000,12.310000,11.630000,12.200000,12.200000,51756800
2018-02-15,12.400000,12.630000,12.070000,12.190000,12.190000,59593800
2018-02-16,12.110000,12.230000,11.820000,11.820000,11.820000,47332300
2018-02-20,11.720000,12.190000,11.710000,12.020000,12.020000,47096500
2018-02-21,12.120000,12.120000,11.720000,11.720000,11.720000,40195800
2018-02-22,11.820000,12.000000,11.630000,11.840000,11.840000,37886300
2018-02-23,11.950000,12.160000,11.940000,12.070000,12.070000,33317600
2018-02-26,12.140000,12.430000,12.050000,12.420000,12.420000,42265200
2018-02-27,12.430000,12.880000,12.390000,12.530000,12.530000,55975300
2018-02-28,12.660000,12.730000,12.100000,12.110000,12.110000,43387500
2018-03-01,12.260000,12.270000,11.660000,11.900000,11.900000,63207400
2018-03-02,11.670000,11.930000,11.430000,11.810000,11.810000,58123500
2018-03-05,11.690000,12.060000,11.610000,11.910000,11.910000,43734800
2018-03-06,12.010000,12.050000,11.710000,11.760000,11.760000,46751200
2018-03-07,11.580000,12.820000,11.550000,12.240000,12.240000,127603200
2018-03-08,12.400000,12.590000,11.740000,11.970000,11.970000,76011200
2018-03-09,12.030000,12.040000,11.580000,11.700000,11.700000,89674400
2018-03-12,11.760000,11.820000,11.480000,11.520000,11.520000,83748700
2018-03-13,11.500000,12.040000,11.100000,11.640000,11.640000,174302600
2018-03-14,11.700000,11.720000,11.260000,11.360000,11.360000,80540800
2018-03-15,11.430000,11.550000,11.190000,11.460000,11.460000,66373900
2018-03-16,11.490000,11.550000,11.320000,11.470000,11.470000,37591000
2018-03-19,11.410000,11.740000,11.350000,11.430000,11.430000,53308600
2018-03-20,11.410000,11.520000,11.000000,11.110000,11.110000,65116900
2018-03-21,11.160000,11.340000,11.110000,11.260000,11.260000,44691700
2018-03-22,11.100000,11.260000,10.850000,10.910000,10.910000,59944200
2018-03-23,10.910000,10.970000,10.570000,10.630000,10.630000,54844500
2018-03-26,10.710000,10.800000,10.180000,10.440000,10.440000,75878500
2018-03-27,10.510000,10.590000,9.900000,10.000000,10.000000,68551300
2018-03-28,9.990000,10.170000,9.790000,9.810000,9.810000,64832100
2018-03-29,9.940000,10.080000,9.810000,10.050000,10.050000,48681400
2018-04-02,9.990000,10.140000,9.510000,9.530000,9.530000,64824600
2018-04-03,9.630000,9.770000,9.300000,9.550000,9.550000,54891600
2018-04-04,9.080000,9.810000,9.040000,9.770000,9.770000,67356900
2018-04-05,10.050000,10.200000,9.910000,10.020000,10.020000,65758800
2018-04-06,9.830000,10.100000,9.500000,9.610000,9.610000,51087100
2018-04-09,9.750000,9.840000,9.520000,9.530000,9.530000,38382600
2018-04-10,9.750000,10.040000,9.710000,9.980000,9.980000,42849200
2018-04-11,9.870000,10.030000,9.790000,9.820000,9.820000,29169300
2018-04-12,9.980000,10.100000,9.820000,10.080000,10.080000,47784400
2018-04-13,10.200000,10.220000,9.880000,9.930000,9.930000,38935700
2018-04-16,10.000000,10.170000,9.900000,10.090000,10.090000,28875100
2018-04-17,10.280000,10.530000,10.200000,10.520000,10.520000,45360300
2018-04-18,10.510000,10.650000,10.330000,10.360000,10.360000,42449600
2018-04-19,10.180000,10.330000,9.990000,10.110000,10.110000,57841600
2018-04-20,10.050000,10.140000,9.950000,9.990000,9.990000,39011900
2018-04-23,10.090000,10.190000,9.970000,10.040000,10.040000,42971300
2018-04-24,10.190000,10.350000,9.950000,10.090000,10.090000,44992200
2018-04-25,10.060000,10.090000,9.560000,9.710000,9.710000,90578000
2018-04-26,10.870000,11.190000,10.610000,11.040000,11.040000,145284100
2018-04-27,11.200000,11.360000,11.020000,11.110000,11.110000,74347800
2018-04-30,11.060000,11.140000,10.870000,10.880000,10.880000,50608800
2018-05-01,10.830000,11.150000,10.770000,11.130000,11.130000,43441600
2018-05-02,11.100000,11.160000,10.970000,10.970000,10.970000,29267300
2018-05-03,10.900000,11.060000,10.830000,10.930000,10.930000,33310600
2018-05-04,10.880000,11.290000,10.870000,11.280000,11.280000,47884900
2018-05-07,11.320000,11.680000,11.300000,11.590000,11.590000,54001700
2018-05-08,11.490000,11.660000,11.400000,11.610000,11.610000,35218400
2018-05-09,11.650000,11.980000,11.570000,11.950000,11.950000,49605700
2018-05-10,11.980000,12.180000,11.950000,12.130000,12.130000,49744500
2018-05-11,11.890000,12.030000,11.690000,11.950000,11.950000,43863700
2018-05-14,12.140000,12.360000,12.110000,12.230000,12.230000,50263800
2018-05-15,12.180000,12.460000,12.160000,12.450000,12.450000,44183200
2018-05-16,12.640000,12.980000,12.620000,12.820000,12.820000,73364000
2018-05-17,12.790000,12.900000,12.660000,12.820000,12.820000,38692500
2018-05-18,13.060000,13.260000,12.910000,13.000000,13.000000,54063400
2018-05-21,13.250000,13.310000,12.880000,12.990000,12.990000,49714200
2018-05-22,13.000000,13.140000,12.710000,12.980000,12.980000,43267000
2018-05-23,12.930000,13.180000,12.900000,13.100000,13.100000,44517800
2018-05-24,13.060000,13.430000,13.030000,13.410000,13.410000,47785700
2018-05-25,13.400000,13.720000,13.360000,13.540000,13.540000,43850100
2018-05-29,13.450000,13.630000,13.260000,13.360000,13.360000,39578500
2018-05-30,13.480000,13.950000,13.480000,13.820000,13.820000,58186400
2018-05-31,13.740000,13.930000,13.690000,13.730000,13.730000,46797700
2018-06-01,13.980000,14.400000,13.920000,14.400000,14.400000,71677900
2018-06-04,14.760000,14.980000,14.520000,14.850000,14.850000,74546000
2018-06-05,14.850000,14.920000,14.630000,14.850000,14.850000,56122700
2018-06-06,15.070000,15.740000,15.040000,15.670000,15.670000,97089000
2018-06-07,15.830000,15.970000,14.850000,14.890000,14.890000,99860300
2018-06-08,14.520000,15.330000,14.310000,15.250000,15.250000,81930500
2018-06-11,15.210000,15.890000,15.010000,15.730000,15.730000,80737600
2018-06-12,15.840000,15.950000,15.430000,15.850000,15.850000,67002600
2018-06-13,15.810000,16.520000,15.780000,16.320000,16.320000,90227300
2018-06-14,16.620001,16.790001,15.580000,16.250000,16.250000,113048600
2018-06-15,16.059999,16.520000,15.820000,16.340000,16.340000,77612200
2018-06-18,16.180000,17.340000,16.129999,17.110001,17.110001,104317400
2018-06-19,16.850000,17.290001,16.309999,16.690001,16.690001,92542900
2018-06-20,16.830000,17.129999,16.370001,16.520000,16.520000,76280600
2018-06-21,16.650000,16.870001,15.460000,15.650000,15.650000,95638400
2018-06-22,15.780000,15.910000,15.560000,15.800000,15.800000,59257100
2018-06-25,15.640000,15.740000,14.540000,15.110000,15.110000,94418400
2018-06-26,15.320000,15.600000,15.100000,15.500000,15.500000,54213500
2018-06-27,15.650000,15.760000,14.960000,14.970000,14.970000,56014300
2018-06-28,14.850000,15.360000,14.750000,15.310000,15.310000,48716800
2018-06-29,15.410000,15.490000,14.980000,14.990000,14.990000,41527800
2018-07-02,14.800000,15.180000,14.740000,15.160000,15.160000,43398800
2018-07-03,15.210000,15.340000,14.960000,15.000000,15.000000,32094000
2018-07-05,15.130000,15.500000,15.020000,15.500000,15.500000,40703300
2018-07-06,15.520000,16.389999,15.480000,16.360001,16.360001,65101700
2018-07-09,16.730000,16.840000,16.170000,16.610001,16.610001,58525500
2018-07-10,16.590000,16.650000,16.309999,16.549999,16.549999,37093000
2018-07-11,16.150000,16.530001,16.020000,16.270000,16.270000,42544100
2018-07-12,16.410000,16.790001,16.379999,16.559999,16.559999,44188100
2018-07-13,16.680000,16.690001,16.219999,16.270000,16.270000,40614100
2018-07-16,16.420000,17.000000,16.410000,16.580000,16.580000,65275300
2018-07-17,16.500000,16.879999,16.480000,16.870001,16.870001,42313500
2018-07-18,16.940001,16.990000,16.549999,16.850000,16.850000,40881500
2018-07-19,16.709999,16.879999,16.549999,16.709999,16.709999,41267800
2018-07-20,16.660000,16.879999,16.440001,16.500000,16.500000,42879800
2018-07-23,16.469999,16.680000,15.900000,16.660000,16.660000,44940800
2018-07-24,16.750000,16.860001,16.110001,16.190001,16.190001,58201500
2018-07-25,16.299999,16.389999,15.720000,16.049999,16.049999,82604900
2018-07-26,17.160000,18.450001,16.830000,18.350000,18.350000,192661100
2018-07-27,19.070000,19.879999,18.309999,18.940001,18.940001,161903800
2018-07-30,19.400000,20.180000,19.309999,19.420000,19.420000,160823400
2018-07-31,19.350000,19.500000,18.270000,18.330000,18.330000,118403400
2018-08-01,18.340000,18.950001,18.320000,18.480000,18.480000,75495200
2018-08-02,18.170000,18.830000,18.000000,18.790001,18.790001,52867100
2018-08-03,18.940001,19.059999,18.370001,18.490000,18.490000,53232100
2018-08-06,18.889999,19.440001,18.459999,19.430000,19.430000,83579700
2018-08-07,19.530001,19.709999,19.080000,19.559999,19.559999,72822600
2018-08-08,19.459999,19.770000,19.260000,19.580000,19.580000,52081400
2018-08-09,19.580000,19.709999,19.080000,19.100000,19.100000,46653400
2018-08-10,19.090000,19.480000,18.850000,19.059999,19.059999,65821100
2018-08-13,19.160000,19.930000,19.120001,19.730000,19.730000,81411300
2018-08-14,19.969999,20.280001,19.629999,20.020000,20.020000,89195500
2018-08-15,19.860001,20.100000,19.200001,19.700001,19.700001,86355700
2018-08-16,19.860001,20.070000,19.250000,19.330000,19.330000,69733700
2018-08-17,19.120001,19.820000,18.730000,19.770000,19.770000,60616600
2018-08-20,19.790001,20.080000,19.350000,19.980000,19.980000,62983200
2018-08-21,19.980000,20.420000,19.860001,20.400000,20.400000,55629000
2018-08-22,20.280001,20.920000,20.209999,20.900000,20.900000,62002700
2018-08-23,21.190001,22.320000,21.139999,22.290001,22.290001,113444100
2018-08-24,22.910000,24.000000,22.670000,23.980000,23.980000,164328200
2018-08-27,24.940001,27.299999,24.629999,25.260000,25.260000,325058400
2018-08-28,25.510000,26.180000,24.040001,25.049999,25.049999,215771200
2018-08-29,24.360001,25.410000,24.010000,25.200001,25.200001,143223200
2018-08-30,25.290001,25.670000,24.760000,24.889999,24.889999,103607300
2018-08-31,24.889999,25.240000,24.719999,25.170000,25.170000,65206400
2018-09-04,25.620001,28.110001,25.570000,28.059999,28.059999,192541300
2018-09-05,29.410000,29.940001,26.840000,28.510000,28.510000,257349000
2018-09-06,28.120001,28.580000,27.190001,27.840000,27.840000,143942900
2018-09-07,26.959999,28.270000,26.799999,27.379999,27.379999,123348700
2018-09-10,28.150000,29.930000,27.840000,29.889999,29.889999,162253800
2018-09-11,30.020000,30.590000,29.370001,30.100000,30.100000,159902500
2018-09-12,29.910000,32.290001,29.450001,32.209999,32.209999,197889600
2018-09-13,33.160000,34.139999,29.870001,30.480000,30.480000,304147100
2018-09-14,31.430000,33.090000,30.540001,32.720001,32.720001,217762800
2018-09-17,31.750000,33.230000,31.600000,32.430000,32.430000,180410600
2018-09-18,32.990002,33.369999,31.200001,31.930000,31.930000,176673200
2018-09-19,31.520000,31.830000,30.510000,31.209999,31.209999,124287000
2018-09-20,32.099998,32.200001,30.639999,31.180000,31.180000,123116500
2018-09-21,31.190001,32.419998,30.910000,31.020000,31.020000,129792900
2018-09-24,31.129999,32.650002,30.910000,32.610001,32.610001,118332600
2018-09-25,33.180000,33.599998,32.189999,32.570000,32.570000,118570200
2018-09-26,32.400002,32.599998,31.719999,32.189999,32.189999,79347300
2018-09-27,31.860001,32.630001,31.389999,32.590000,32.590000,87934400
2018-09-28,32.240002,32.779999,29.980000,30.889999,30.889999,165453500
2018-10-01,30.690001,31.910000,30.250000,31.420000,31.420000,94742900
2018-10-02,30.730000,30.820000,28.650000,29.020000,29.020000,145276500
2018-10-03,29.040001,29.219999,26.540001,28.430000,28.430000,190137200
2018-10-04,27.990000,28.830000,27.370001,27.780001,27.780001,95831200
2018-10-05,28.070000,28.469999,26.930000,27.350000,27.350000,88008500
2018-10-08,26.730000,27.540001,25.959999,26.459999,26.459999,103789500
2018-10-09,26.150000,27.709999,26.000000,27.240000,27.240000,105461800
2018-10-10,27.379999,27.400000,24.910000,25.000000,25.000000,147682900
2018-10-11,24.740000,26.200001,24.549999,25.299999,25.299999,147013800
2018-10-12,26.770000,26.969999,25.670000,26.340000,26.340000,111059400
2018-10-15,26.379999,26.770000,25.750000,26.260000,26.260000,70523500
2018-10-16,26.629999,28.230000,26.170000,28.180000,28.180000,92529000
2018-10-17,28.410000,28.530001,26.920000,27.299999,27.299999,89466900
2018-10-18,27.080000,27.750000,26.400000,26.620001,26.620001,79623700
2018-10-19,27.030001,27.100000,23.600000,23.660000,23.660000,130799900
2018-10-22,24.459999,25.639999,24.090000,25.030001,25.030001,114158900
2018-10-23,24.180000,25.260000,23.850000,25.090000,25.090000,101763000
2018-10-24,25.040001,25.100000,22.750000,22.790001,22.790001,134489100
2018-10-25,17.920000,20.150000,17.719999,19.270000,19.270000,189173700
2018-10-26,18.490000,18.780001,17.049999,17.629999,17.629999,119689000
2018-10-29,18.209999,18.230000,16.270000,16.850000,16.850000,94479600
2018-10-30,16.379999,17.240000,16.170000,17.200001,17.200001,99049400
2018-10-31,17.870001,18.340000,17.120001,18.209999,18.209999,110463700
2018-11-01,18.410000,20.330000,18.080000,20.219999,20.219999,136896500
2018-11-02,20.590000,21.059999,19.469999,20.230000,20.230000,123788000
2018-11-05,20.120001,20.180000,18.879999,19.900000,19.900000,108016700
2018-11-06,19.500000,21.650000,19.480000,20.680000,20.680000,144995700
2018-11-07,21.420000,22.219999,21.070000,21.840000,21.840000,121115800
2018-11-08,21.770000,22.080000,20.969999,21.200001,21.200001,92387600
2018-11-09,20.770000,21.190001,20.110001,21.030001,21.030001,85900700
2018-11-12,20.680000,20.850000,18.799999,19.030001,19.030001,95948200
2018-11-13,19.280001,20.020000,18.969999,19.610001,19.610001,76126000
2018-11-14,20.180000,21.110001,19.760000,20.809999,20.809999,106344300
2018-11-15,20.719999,21.770000,20.420000,21.490000,21.490000,97715500
2018-11-16,19.870001,20.969999,19.719999,20.660000,20.660000,112376600
2018-11-19,20.400000,20.590000,19.090000,19.110001,19.110001,93578200
2018-11-20,17.400000,19.580000,17.180000,19.209999,19.209999,109869400
2018-11-21,20.049999,20.309999,18.500000,18.730000,18.730000,81585600
2018-11-23,18.610001,19.830000,18.559999,19.379999,19.379999,54611300
2018-11-26,19.959999,20.190001,19.110001,20.080000,20.080000,83211000
2018-11-27,19.770000,21.450001,19.730000,21.049999,21.049999,119230100
2018-11-28,21.820000,21.879999,20.180000,21.340000,21.340000,134425300
2018-11-29,21.190001,21.610001,20.730000,21.430000,21.430000,79853700
2018-11-30,21.299999,21.360001,20.520000,21.299999,21.299999,82370700
2018-12-03,22.480000,23.750000,22.370001,23.709999,23.709999,139607400
2018-12-04,23.350000,23.420000,21.070000,21.120001,21.120001,127392900
2018-12-06,20.219999,21.410000,20.059999,21.299999,21.299999,103434700
2018-12-07,21.299999,21.379999,19.170000,19.459999,19.459999,105764500
2018-12-10,19.350000,20.129999,19.270000,19.990000,19.990000,77984500
2018-12-11,20.709999,21.139999,19.690001,19.980000,19.980000,88027400
2018-12-12,20.320000,21.020000,19.709999,20.480000,20.480000,100340700
2018-12-13,20.629999,20.870001,19.760000,19.860001,19.860001,88108300
2018-12-14,19.580000,20.700001,19.520000,19.900000,19.900000,84713600
2018-12-17,20.010000,20.020000,18.639999,18.830000,18.830000,115437900
2018-12-18,19.150000,19.840000,18.879999,19.500000,19.500000,101512900
2018-12-19,19.440001,19.719999,18.000000,18.160000,18.160000,120644500
2018-12-20,18.110001,18.860001,17.340000,17.940001,17.940001,119394500
2018-12-21,18.120001,18.340000,16.760000,16.930000,16.930000,132246000
2018-12-24,16.520000,17.219999,16.370001,16.650000,16.650000,62933100
2018-12-26,16.879999,17.910000,16.030001,17.900000,17.900000,108811800
2018-12-27,17.430000,17.740000,16.440001,17.490000,17.490000,111373000
2018-12-28,17.530001,18.309999,17.139999,17.820000,17.820000,109214400
2018-12-31,18.150000,18.510000,17.850000,18.459999,18.459999,84732200
2019-01-02,18.010000,19.000000,17.980000,18.830000,18.830000,87148700
2019-01-03,18.420000,18.680000,16.940001,17.049999,17.049999,117277600
2019-01-04,17.549999,19.070000,17.430000,19.000000,19.000000,111878600
2019-01-07,19.440001,20.680000,19.000000,20.570000,20.570000,107157000
2019-01-08,21.190001,21.200001,19.680000,20.750000,20.750000,121271000
2019-01-09,20.889999,21.440001,20.070000,20.190001,20.190001,163944100
2019-01-10,19.760000,19.830000,18.900000,19.740000,19.740000,115629400
2019-01-11,19.469999,20.350000,19.190001,20.270000,20.270000,85110800
2019-01-14,19.959999,20.620001,19.750000,20.230000,20.230000,71350200
2019-01-15,20.440001,20.680000,20.260000,20.379999,20.379999,62785800
2019-01-16,20.400000,20.540001,19.709999,19.730000,19.730000,70849300
2019-01-17,19.490000,20.510000,19.020000,20.250000,20.250000,85018400
2019-01-18,20.370001,21.049999,20.020000,20.770000,20.770000,88131000
2019-01-22,20.480000,20.920000,19.700001,19.760000,19.760000,78513700
2019-01-23,20.030001,20.480000,19.549999,19.799999,19.799999,77811300
2019-01-24,20.059999,21.010000,20.040001,20.850000,20.850000,97433400
2019-01-25,20.990000,22.030001,20.790001,21.930000,21.930000,110239500
2019-01-28,20.320000,21.010000,20.020000,20.180000,20.180000,135164100
2019-01-29,20.260000,20.389999,19.049999,19.250000,19.250000,131202500
2019-01-30,21.490000,23.129999,21.370001,23.090000,23.090000,211421200
2019-01-31,23.020000,25.139999,22.830000,24.410000,24.410000,182575600
2019-02-01,24.610001,24.840000,24.070000,24.510000,24.510000,105356200
2019-02-04,24.430000,24.660000,24.070000,24.129999,24.129999,70843800
2019-02-05,23.420000,23.860001,22.980000,23.309999,23.309999,122226000
2019-02-06,23.629999,24.139999,23.219999,23.260000,23.260000,78684300
2019-02-07,22.990000,23.219999,22.320000,22.670000,22.670000,86723900
2019-02-08,22.330000,23.280001,22.270000,23.049999,23.049999,78129300
2019-02-11,23.049999,23.280001,22.660000,22.959999,22.959999,60578700
2019-02-12,23.430000,23.559999,22.750000,22.820000,22.820000,67595400
2019-02-13,22.980000,23.240000,22.709999,22.850000,22.850000,57544200
2019-02-14,22.740000,23.370001,22.590000,23.129999,23.129999,64441200
2019-02-15,23.580000,24.049999,23.200001,23.680000,23.680000,78644100
2019-02-19,23.629999,24.410000,23.610001,23.950001,23.950001,57517900
2019-02-20,24.139999,24.370001,23.900000,23.950001,23.950001,57091600
2019-02-21,24.040001,24.330000,23.850000,23.920000,23.920000,49608200
2019-02-22,24.049999,24.360001,23.879999,24.360001,24.360001,52650700
2019-02-25,25.010000,25.520000,24.680000,24.709999,24.709999,63221000
2019-02-26,24.650000,24.719999,24.150000,24.209999,24.209999,48470100
2019-02-27,24.110001,24.230000,23.209999,23.480000,23.480000,62649300
2019-02-28,23.209999,23.670000,23.110001,23.530001,23.530001,39384900
2019-03-01,23.969999,24.190001,23.450001,23.680000,23.680000,48084000
2019-03-04,23.889999,24.129999,23.010000,23.370001,23.370001,48147700
2019-03-05,23.340000,23.680000,23.010000,23.500000,23.500000,35462600
2019-03-06,23.469999,23.530001,22.400000,22.410000,22.410000,60479400
2019-03-07,22.330000,22.410000,21.730000,22.080000,22.080000,52186300
2019-03-08,21.350000,22.090000,21.040001,22.010000,22.010000,49967700
2019-03-11,22.150000,23.080000,21.980000,22.959999,22.959999,54420200
2019-03-12,23.100000,23.799999,22.780001,23.490000,23.490000,56410600
2019-03-13,23.660000,24.150000,23.350000,23.379999,23.379999,56705800
2019-03-14,23.370001,23.490000,22.799999,22.820000,22.820000,42818600
2019-03-15,23.100000,23.650000,23.010000,23.290001,23.290001,46519900
2019-03-18,23.299999,23.620001,23.040001,23.250000,23.250000,34731800
2019-03-19,23.600000,26.080000,23.590000,26.000000,26.000000,156052200
2019-03-20,26.490000,26.879999,25.309999,25.700001,25.700001,151292100
2019-03-21,25.780001,28.110001,25.709999,27.889999,27.889999,129610300
2019-03-22,27.540001,27.750000,26.330000,26.370001,26.370001,115323300
2019-03-25,26.290001,26.990000,25.540001,25.969999,25.969999,78438200
2019-03-26,26.690001,26.980000,25.459999,25.690001,25.690001,75754100
2019-03-27,25.700001,25.879999,24.549999,24.889999,24.889999,88585300
2019-03-28,25.100000,25.559999,24.650000,25.059999,25.059999,64667500
2019-03-29,25.580000,25.730000,25.250000,25.520000,25.520000,53502800
2019-04-01,26.420000,26.559999,25.830000,26.360001,26.360001,63000300
2019-04-02,26.510000,26.799999,26.090000,26.750000,26.750000,53358800
2019-04-03,28.020000,29.950001,27.879999,29.020000,29.020000,197650500
2019-04-04,28.879999,29.389999,28.610001,29.090000,29.090000,82191100
2019-04-05,29.639999,29.690001,28.799999,28.980000,28.980000,65662700
2019-04-08,28.690001,28.950001,28.180000,28.530001,28.530001,58002500
2019-04-09,28.240000,28.379999,27.190001,27.240000,27.240000,75539800
2019-04-10,27.459999,28.120001,27.320000,27.830000,27.830000,64368100
2019-04-11,27.809999,28.049999,27.459999,27.790001,27.790001,44801200
2019-04-12,28.209999,28.379999,27.660000,27.850000,27.850000,41048800
2019-04-15,27.799999,27.840000,26.959999,27.330000,27.330000,40812500
2019-04-16,27.719999,28.180000,27.490000,27.930000,27.930000,47340100
2019-04-17,28.209999,28.270000,27.219999,27.490000,27.490000,48240800
2019-04-18,27.600000,27.879999,27.340000,27.680000,27.680000,39880900
2019-04-22,27.620001,28.230000,27.389999,28.180000,28.180000,36477300
2019-04-23,28.180000,28.490000,27.790001,27.969999,27.969999,41777500
2019-04-24,28.100000,28.850000,27.930000,28.459999,28.459999,51784700
2019-04-25,28.670000,28.860001,27.360001,27.660000,27.660000,57329700
2019-04-26,27.660000,27.900000,27.049999,27.879999,27.879999,48827900
2019-04-29,27.900000,28.139999,27.500000,27.690001,27.690001,44532700
2019-04-30,27.590000,27.799999,26.940001,27.629999,27.629999,73165900
2019-05-01,28.950001,29.150000,26.780001,26.809999,26.809999,136066900
2019-05-02,26.940001,28.639999,26.610001,28.290001,28.290001,100514800
2019-05-03,28.299999,28.420000,27.660000,28.219999,28.219999,55503100
2019-05-06,26.719999,27.500000,26.450001,27.420000,27.420000,70344100
2019-05-07,27.200001,27.350000,26.209999,26.660000,26.660000,75868800
2019-05-08,26.410000,27.709999,26.270000,27.090000,27.090000,65967500
2019-05-09,26.700001,27.379999,26.030001,27.209999,27.209999,73150900
2019-05-10,27.030001,28.100000,26.930000,27.959999,27.959999,82930100
2019-05-13,26.980000,27.230000,26.100000,26.240000,26.240000,99017900
2019-05-14,26.530001,27.480000,26.150000,27.320000,27.320000,82980400
2019-05-15,26.870001,27.790001,26.730000,27.580000,27.580000,55689900
2019-05-16,27.370001,28.370001,27.270000,28.010000,28.010000,67330100
2019-05-17,27.690001,28.459999,27.400000,27.500000,27.500000,65385400
2019-05-20,26.980000,27.240000,26.490000,26.680000,26.680000,69757400
2019-05-21,27.180000,27.370001,26.930000,27.350000,27.350000,46079200
2019-05-22,27.120001,27.590000,27.070000,27.410000,27.410000,40035300
2019-05-23,26.990000,27.100000,26.030001,26.360001,26.360001,67809200
2019-05-24,26.610001,26.930000,26.400000,26.440001,26.440001,39835800
2019-05-28,27.270000,29.670000,27.059999,29.049999,29.049999,146949600
2019-05-29,29.000000,29.320000,27.730000,28.090000,28.090000,99969600
2019-05-30,28.400000,28.559999,27.600000,28.030001,28.030001,65289100
2019-05-31,27.570000,28.360001,27.400000,27.410000,27.410000,68667800
2019-06-03,28.750000,29.620001,27.290001,27.580000,27.580000,147532200
2019-06-04,28.389999,29.590000,27.910000,29.570000,29.570000,107549500
2019-06-05,29.930000,29.990000,29.030001,29.500000,29.500000,79481500
2019-06-06,29.870001,31.980000,29.840000,31.820000,31.820000,131267800
2019-06-07,31.940001,32.599998,31.570000,32.410000,32.410000,86841100
2019-06-10,33.529999,34.299999,33.080002,33.230000,33.230000,97668800
2019-06-11,33.430000,33.490002,31.820000,32.410000,32.410000,82834900
2019-06-12,32.000000,32.570000,31.920000,32.180000,32.180000,56298700
2019-06-13,32.389999,32.500000,31.059999,31.389999,31.389999,63556000
2019-06-14,30.700001,30.959999,30.020000,30.360001,30.360001,70373000
2019-06-17,30.250000,30.450001,29.180000,29.200001,29.200001,70865700
2019-06-18,29.760000,30.969999,29.580000,30.450001,30.450001,86444500
2019-06-19,30.670000,30.790001,30.059999,30.500000,30.500000,63233900
2019-06-20,31.240000,31.360001,29.840000,30.010000,30.010000,72418200
2019-06-21,29.650000,30.350000,28.969999,29.100000,29.100000,81861300
2019-06-24,29.320000,29.400000,28.670000,29.260000,29.260000,55724800
2019-06-25,29.260000,29.719999,28.799999,28.860001,28.860001,53680900
2019-06-26,29.980000,30.480000,29.780001,29.920000,29.920000,65064200
2019-06-27,30.410000,30.959999,30.209999,30.740000,30.740000,55623300
2019-06-28,31.080000,31.110001,30.330000,30.370001,30.370001,50090900
2019-07-01,31.790001,32.040001,30.870001,31.200001,31.200001,60275900
2019-07-02,30.959999,31.260000,30.730000,31.240000,31.240000,37721700
2019-07-03,31.129999,31.330000,30.740000,31.190001,31.190001,23462000
2019-07-05,30.879999,31.559999,30.750000,31.500000,31.500000,34011900
2019-07-08,31.799999,32.150002,31.260000,32.040001,32.040001,49689400
2019-07-09,31.760000,33.180000,30.100000,33.150002,33.150002,61419800
2019-07-10,33.560001,34.029999,33.360001,33.790001,33.790001,60388400
2019-07-11,33.910000,34.000000,32.759998,33.060001,33.060001,63081800
2019-07-12,32.759998,33.389999,32.590000,33.209999,33.209999,51509700
2019-07-15,33.340000,34.549999,33.270000,34.389999,34.389999,65565200
2019-07-16,34.299999,34.860001,33.799999,33.849998,33.849998,66912700
2019-07-17,34.009998,34.299999,33.490002,33.599998,33.599998,42557900
2019-07-18,33.029999,33.459999,32.419998,33.000000,33.000000,58473900
2019-07-19,33.080002,33.349998,32.450001,32.509998,32.509998,44617700
2019-07-22,32.799999,33.310001,32.740002,32.849998,32.849998,37777300
2019-07-23,33.169998,33.500000,32.930000,33.490002,33.490002,38532500
2019-07-24,33.639999,34.360001,33.450001,34.110001,34.110001,41952300
2019-07-25,34.049999,34.250000,33.619999,33.669998,33.669998,36705600
2019-07-26,34.230000,34.770000,33.869999,34.020000,34.020000,43502800
2019-07-29,34.139999,34.180000,32.980000,33.480000,33.480000,45922000
2019-07-30,33.209999,33.939999,32.939999,33.869999,33.869999,72198900
2019-07-31,32.080002,32.299999,30.299999,30.450001,30.450001,119190000
2019-08-01,30.500000,31.480000,29.100000,29.860001,29.860001,80878900
2019-08-02,29.480000,29.730000,28.940001,29.440001,29.440001,60410900
2019-08-05,28.260000,28.490000,27.650000,27.990000,27.990000,74333200
2019-08-06,28.860001,29.049999,28.200001,28.860001,28.860001,60578400
2019-08-07,28.469999,29.280001,28.370001,29.190001,29.190001,58577500
2019-08-08,31.530001,34.270000,31.480000,33.919998,33.919998,167278800
2019-08-09,33.450001,35.549999,33.080002,34.189999,34.189999,132483900
2019-08-12,34.160000,34.650002,32.080002,32.430000,32.430000,106936000
2019-08-13,32.360001,33.139999,31.719999,32.110001,32.110001,102009700
2019-08-14,31.000000,31.049999,29.510000,30.240000,30.240000,127521500
2019-08-15,30.629999,30.730000,29.209999,29.670000,29.670000,71674400
2019-08-16,30.309999,31.480000,30.209999,31.180000,31.180000,70469800
2019-08-19,32.000000,32.189999,31.420000,31.480000,31.480000,67596900
2019-08-20,30.940001,31.309999,30.450001,30.719999,30.719999,47924000
2019-08-21,31.049999,31.740000,30.840000,31.700001,31.700001,41441500
2019-08-22,31.760000,31.920000,30.980000,31.900000,31.900000,47667900
2019-08-23,31.299999,31.830000,29.400000,29.540001,29.540001,83681100
2019-08-26,30.340000,30.719999,29.940001,30.280001,30.280001,50612500
2019-08-27,30.600000,30.889999,29.600000,30.200001,30.200001,53229200
2019-08-28,29.920000,31.180000,29.700001,30.780001,30.780001,55835900
2019-08-29,31.469999,31.830000,31.330000,31.450001,31.450001,44422800
2019-08-30,31.600000,31.870001,31.129999,31.450001,31.450001,40307000
2019-09-03,30.830000,31.139999,30.680000,30.900000,30.900000,38029300
2019-09-04,31.320000,31.830000,30.850000,30.950001,30.950001,46614600
2019-09-05,31.790001,32.049999,31.120001,31.500000,31.500000,57861200
2019-09-06,31.500000,31.510000,30.480000,30.559999,30.559999,51673000
2019-09-09,30.930000,31.180000,30.240000,30.500000,30.500000,54413200
2019-09-10,30.219999,30.379999,29.770000,30.230000,30.230000,48604800
2019-09-11,30.379999,30.430000,29.510000,29.760000,29.760000,50631700
2019-09-12,30.080000,30.840000,29.950001,30.209999,30.209999,53618300
2019-09-13,30.270000,30.850000,29.950001,30.690001,30.690001,47758800
2019-09-16,30.370001,31.150000,30.260000,30.830000,30.830000,52248500
2019-09-17,31.070000,31.320000,30.740000,30.990000,30.990000,35011700
2019-09-18,30.750000,30.889999,29.879999,30.420000,30.420000,47027500
2019-09-19,30.570000,30.959999,30.139999,30.290001,30.290001,41603000
2019-09-20,30.360001,30.469999,29.650000,30.049999,30.049999,79957400
2019-09-23,30.120001,30.799999,30.070000,30.639999,30.639999,44366800
2019-09-24,30.540001,30.750000,29.290001,29.520000,29.520000,72963000
2019-09-25,29.480000,29.650000,28.549999,29.540001,29.540001,58234800
2019-09-26,29.670000,29.770000,29.000000,29.469999,29.469999,40745400
2019-09-27,29.170000,29.770000,28.350000,28.719999,28.719999,54091100
2019-09-30,28.889999,29.049999,28.360001,28.990000,28.990000,37295600
2019-10-01,29.049999,29.540001,28.639999,28.760000,28.760000,37081800
2019-10-02,28.500000,28.850000,28.030001,28.309999,28.309999,43640700
2019-10-03,28.280001,28.780001,27.430000,28.680000,28.680000,56325200
2019-10-04,28.830000,29.059999,28.280001,29.010000,29.010000,34446700
2019-10-07,28.900000,29.629999,28.840000,28.930000,28.930000,39337200
2019-10-08,28.549999,28.639999,27.920000,28.230000,28.230000,44265700
2019-10-09,28.799999,28.950001,28.350000,28.459999,28.459999,35661500
2019-10-10,28.520000,28.889999,28.000000,28.379999,28.379999,40660100
2019-10-11,28.830000,30.200001,28.809999,29.750000,29.750000,66256900
2019-10-14,29.709999,30.610001,29.379999,30.530001,30.530001,44473700
2019-10-15,30.700001,30.920000,30.170000,30.719999,30.719999,41600700
2019-10-16,30.600000,31.410000,30.530001,30.809999,30.809999,42804400
2019-10-17,31.299999,31.400000,30.860001,31.139999,31.139999,36884400
2019-10-18,31.059999,31.330000,30.290001,30.969999,30.969999,39681700
2019-10-21,31.500000,32.259998,31.410000,32.029999,32.029999,52182800
2019-10-22,32.060001,32.150002,31.500000,31.510000,31.510000,36185200
2019-10-23,31.090000,31.650000,30.830000,31.360001,31.360001,26582200
2019-10-24,31.580000,31.860001,31.340000,31.719999,31.719999,27808000
2019-10-25,31.900000,32.860001,31.830000,32.709999,32.709999,45368800
2019-10-28,33.160000,33.910000,33.150002,33.689999,33.689999,51223600
2019-10-29,33.730000,33.900002,32.700001,33.029999,33.029999,78700100
2019-10-30,32.930000,33.340000,32.029999,33.130001,33.130001,78228800
2019-10-31,32.980000,34.340000,32.820000,33.930000,33.930000,67881600
2019-11-01,34.369999,35.000000,34.099998,34.889999,34.889999,64238600
2019-11-04,35.189999,36.450001,34.759998,36.290001,36.290001,83343800
2019-11-05,36.560001,37.180000,35.980000,36.150002,36.150002,84848600
2019-11-06,36.060001,36.480000,35.520000,35.930000,35.930000,51675100
2019-11-07,36.520000,36.990002,36.029999,36.279999,36.279999,54350200
2019-11-08,36.060001,36.580002,36.000000,36.290001,36.290001,39353900
2019-11-11,35.959999,36.660000,35.580002,36.310001,36.310001,43511100
2019-11-12,36.430000,37.130001,36.400002,36.709999,36.709999,58664500
2019-11-13,36.650002,37.959999,36.580002,37.520000,37.520000,67648300
2019-11-14,37.509998,38.500000,37.360001,38.349998,38.349998,65829500
2019-11-15,38.939999,39.369999,38.340000,38.560001,38.560001,62958500
2019-11-18,38.650002,39.990002,38.599998,39.880001,39.880001,66102800
2019-11-19,40.139999,41.790001,39.689999,41.290001,41.290001,94373000
2019-11-20,40.959999,41.750000,40.070000,40.980000,40.980000,79767900
2019-11-21,40.419998,40.709999,38.639999,39.520000,39.520000,88069400
2019-11-22,39.360001,39.889999,38.189999,39.150002,39.150002,56931900
2019-11-25,39.500000,40.169998,39.490002,39.790001,39.790001,45769500
2019-11-26,39.299999,39.480000,38.810001,38.990002,38.990002,43603300
2019-11-27,39.459999,39.759998,39.070000,39.410000,39.410000,33630100
2019-11-29,39.099998,39.520000,39.020000,39.150002,39.150002,17609900
2019-12-02,39.320000,39.410000,38.439999,38.730000,38.730000,35710200
2019-12-03,37.340000,38.930000,37.150002,38.900002,38.900002,51556400
2019-12-04,39.380001,39.820000,39.130001,39.689999,39.689999,44299400
2019-12-05,39.950001,40.220001,39.549999,39.619999,39.619999,35574000
2019-12-06,40.099998,40.189999,39.560001,39.630001,39.630001,31101400
2019-12-09,39.459999,39.840000,38.910000,38.930000,38.930000,27928100
2019-12-10,39.200001,39.730000,38.820000,39.439999,39.439999,33733600
2019-12-11,39.439999,39.610001,39.040001,39.470001,39.470001,31698300
2019-12-12,39.400002,42.619999,39.250000,42.590000,42.590000,86878000
2019-12-13,42.349998,42.950001,41.060001,41.150002,41.150002,79927800
2019-12-16,41.730000,42.980000,41.730000,42.349998,42.349998,58824900
2019-12-17,42.509998,43.110001,42.150002,42.770000,42.770000,44852000
2019-12-18,42.790001,43.060001,42.240002,42.299999,42.299999,39083300
2019-12-19,42.630001,43.340000,42.599998,42.830002,42.830002,45883000
2019-12-20,43.439999,44.259998,43.259998,44.150002,44.150002,68104700
2019-12-23,44.580002,45.630001,44.389999,45.459999,45.459999,55886500
2019-12-24,46.099998,46.610001,45.770000,46.540001,46.540001,44432200
2019-12-26,46.990002,47.310001,45.660000,46.630001,46.630001,57562800
2019-12-27,46.849998,46.880001,45.980000,46.180000,46.180000,36581300
2019-12-30,46.139999,46.169998,44.660000,45.520000,45.520000,41149700
2019-12-31,45.070000,46.090000,44.919998,45.860001,45.860001,31673200
2020-01-02,46.860001,49.250000,46.630001,49.099998,49.099998,80331100
2020-01-03,48.029999,49.389999,47.540001,48.599998,48.599998,73127400
2020-01-06,48.020000,48.860001,47.860001,48.389999,48.389999,47934900
2020-01-07,49.349998,49.389999,48.040001,48.250000,48.250000,58061400
2020-01-08,47.849998,48.299999,47.139999,47.830002,47.830002,53767000
2020-01-09,48.939999,49.959999,48.389999,48.970001,48.970001,76512800
2020-01-10,49.259998,49.290001,48.000000,48.169998,48.169998,44133700
2020-01-13,48.660000,48.860001,48.240002,48.750000,48.750000,34266800
2020-01-14,48.639999,49.040001,47.910000,48.209999,48.209999,38563200
2020-01-15,48.230000,49.080002,48.119999,48.549999,48.549999,40199900
2020-01-16,49.169998,50.310001,48.990002,49.770000,49.770000,58898900
2020-01-17,50.200001,51.049999,49.900002,50.930000,50.930000,57722500
2020-01-21,50.959999,51.810001,50.700001,51.049999,51.049999,49095000
2020-01-22,51.630001,51.880001,51.200001,51.430000,51.430000,40772200
2020-01-23,51.340000,51.750000,50.740002,51.709999,51.709999,40135400
2020-01-24,52.279999,52.810001,49.470001,50.349998,50.349998,80004900
2020-01-27,48.450001,49.790001,47.900002,49.259998,49.259998,48878600
2020-01-28,50.029999,50.849998,49.480000,50.529999,50.529999,62343800
2020-01-29,47.840000,48.070000,46.099998,47.509998,47.509998,112349900
2020-01-30,46.490002,48.810001,46.130001,48.779999,48.779999,70460200
2020-01-31,48.400002,48.580002,46.790001,47.000000,47.000000,60322400
2020-02-03,46.400002,48.099998,46.230000,48.020000,48.020000,46983500
2020-02-04,49.209999,49.750000,48.610001,49.450001,49.450001,46302100
2020-02-05,50.290001,50.419998,49.310001,49.840000,49.840000,42737100
2020-02-06,48.799999,49.389999,47.630001,49.320000,49.320000,48670600
2020-02-07,48.910000,50.669998,48.639999,49.730000,49.730000,53107600
2020-02-10,49.470001,52.299999,49.349998,52.259998,52.259998,60971700
2020-02-11,53.220001,54.480000,52.910000,53.799999,53.799999,74719100
2020-02-12,54.529999,54.849998,53.529999,53.889999,53.889999,45994900
2020-02-13,53.430000,55.029999,53.340000,54.529999,54.529999,51640000
2020-02-14,55.189999,55.400002,54.560001,55.310001,55.310001,52365400
2020-02-18,54.939999,58.130001,54.840000,56.889999,56.889999,70133200
2020-02-19,57.990002,59.270000,57.509998,58.900002,58.900002,58597300
2020-02-20,58.439999,59.020000,56.150002,57.270000,57.270000,74203400
2020-02-21,56.709999,56.799999,52.889999,53.279999,53.279999,88271100
2020-02-24,48.180000,50.279999,47.490002,49.119999,49.119999,86624100
2020-02-25,51.139999,51.240002,47.119999,47.570000,47.570000,88699400
2020-02-26,47.700001,49.290001,47.070000,47.490002,47.490002,86378400
2020-02-27,45.380001,46.240002,42.209999,44.009998,44.009998,106416200
2020-02-28,41.360001,46.150002,41.040001,45.480000,45.480000,100331800
2020-03-02,47.419998,47.680000,44.660000,47.459999,47.459999,102324700
2020-03-03,49.029999,50.200001,45.669998,46.750000,46.750000,141972300
2020-03-04,48.250000,50.139999,47.209999,50.110001,50.110001,93311800
2020-03-05,48.680000,49.720001,47.509998,48.110001,48.110001,98302700
2020-03-06,49.439999,49.540001,46.740002,48.590000,48.590000,124590900
2020-03-09,43.029999,46.340000,42.509998,43.270000,43.270000,80859800
2020-03-10,45.410000,45.439999,43.099998,45.380001,45.380001,76228200
2020-03-11,44.189999,45.970001,43.799999,45.700001,45.700001,101601100
2020-03-12,42.000000,42.500000,39.000000,39.009998,39.009998,107461500
2020-03-13,42.200001,43.910000,39.599998,43.900002,43.900002,86689700
2020-03-16,39.080002,43.369999,38.509998,38.709999,38.709999,84545900
2020-03-17,40.189999,42.880001,38.299999,41.880001,41.880001,92741900
2020-03-18,39.540001,41.950001,36.750000,39.119999,39.119999,106949300
2020-03-19,39.560001,41.700001,37.689999,39.820000,39.820000,88939000
2020-03-20,41.509998,42.480000,39.580002,39.610001,39.610001,106859500
2020-03-23,40.619999,42.320000,38.950001,41.639999,41.639999,101704700
2020-03-24,44.040001,46.810001,43.990002,46.220001,46.220001,106794200
2020-03-25,46.790001,47.880001,44.430000,44.630001,44.630001,93760400
2020-03-26,45.779999,47.500000,45.400002,47.500000,47.500000,73680200
2020-03-27,46.320000,47.980000,45.900002,46.580002,46.580002,74599200
2020-03-30,47.240002,48.459999,46.660000,47.860001,47.860001,68486600
2020-03-31,47.930000,48.529999,45.160000,45.480000,45.480000,83483700
2020-04-01,44.180000,46.849998,43.160000,43.660000,43.660000,92083100
2020-04-02,43.400002,45.279999,43.099998,44.490002,44.490002,79024100
2020-04-03,44.299999,44.840000,41.700001,42.590000,42.590000,79335000
2020-04-06,44.299999,47.580002,44.060001,47.520000,47.520000,82294000
2020-04-07,48.959999,49.650002,46.680000,47.560001,47.560001,102098700
2020-04-08,48.070000,49.000000,47.610001,48.790001,48.790001,64930800
2020-04-09,49.650002,50.250000,47.720001,48.380001,48.380001,80270100
2020-04-13,48.470001,51.070000,48.230000,50.939999,50.939999,64290100
2020-04-14,52.240002,55.139999,52.110001,54.930000,54.930000,85306800
2020-04-15,53.730000,55.570000,53.410000,54.990002,54.990002,83814000
2020-04-16,55.959999,58.080002,55.630001,56.950001,56.950001,103106500
2020-04-17,57.349998,57.759998,55.549999,56.599998,56.599998,76908800
2020-04-20,55.980000,58.630001,55.849998,56.970001,56.970001,72367300
2020-04-21,56.900002,57.730000,51.410000,52.919998,52.919998,123906400
2020-04-22,54.910000,56.150002,54.340000,55.919998,55.919998,63041600
2020-04-23,56.650002,57.290001,55.639999,55.900002,55.900002,69662700
2020-04-24,55.099998,56.779999,54.419998,56.180000,56.180000,72761000
2020-04-27,57.439999,58.000000,56.250000,56.490002,56.490002,62568100
2020-04-28,57.160000,57.349998,55.299999,55.509998,55.509998,80501800
2020-04-29,54.529999,54.860001,52.740002,53.660000,53.660000,110800900
2020-04-30,53.430000,54.290001,52.029999,52.389999,52.389999,65543900
2020-05-01,51.070000,51.950001,49.090000,49.880001,49.880001,69562700
2020-05-04,49.820000,52.610001,49.730000,52.560001,52.560001,62590600
2020-05-05,53.430000,53.509998,51.290001,52.189999,52.189999,56560500
2020-05-06,52.419998,53.310001,51.880001,52.160000,52.160000,48138100
2020-05-07,52.930000,52.970001,51.619999,51.950001,51.950001,48956600
2020-05-08,52.150002,53.270000,51.810001,53.189999,53.189999,40686100
2020-05-11,52.900002,55.889999,52.750000,55.740002,55.740002,68746400
2020-05-12,56.209999,56.580002,53.750000,53.759998,53.759998,55631100
2020-05-13,54.040001,55.220001,51.299999,52.180000,52.180000,76824700
2020-05-14,52.099998,54.540001,51.610001,54.509998,54.509998,73814000
2020-05-15,53.320000,54.439999,52.860001,54.200001,54.200001,66950900
2020-05-18,54.980000,55.250000,54.240002,54.590000,54.590000,48569200
2020-05-19,54.389999,56.730000,54.360001,55.470001,55.470001,60388500
2020-05-20,56.549999,56.980000,55.630001,56.389999,56.389999,50888200
2020-05-21,56.680000,56.720001,54.610001,54.650002,54.650002,48496100
2020-05-22,54.770000,55.369999,53.779999,55.169998,55.169998,43524100
2020-05-26,56.009998,56.080002,53.020000,53.189999,53.189999,51618900
2020-05-27,53.270000,53.279999,49.090000,52.740002,52.740002,102414500
2020-05-28,52.250000,53.540001,51.250000,51.740002,51.740002,53670200
2020-05-29,52.070000,53.799999,51.849998,53.799999,53.799999,64666700
2020-06-01,53.310001,54.110001,52.889999,53.630001,53.630001,36864400
2020-06-02,53.450001,53.570000,52.009998,53.540001,53.540001,42855200
2020-06-03,53.599998,53.650002,52.330002,52.730000,52.730000,46765300
2020-06-04,52.590000,53.740002,52.200001,52.630001,52.630001,44869100
2020-06-05,52.990002,53.570000,52.080002,53.099998,53.099998,53908300
2020-06-08,53.299999,53.349998,52.259998,52.970001,52.970001,39681700
2020-06-09,52.950001,56.459999,52.720001,56.389999,56.389999,79919100
2020-06-10,57.200001,59.000000,57.029999,57.439999,57.439999,78719400
2020-06-11,55.939999,56.680000,52.799999,52.830002,52.830002,78715400
2020-06-12,55.009998,55.599998,52.110001,53.500000,53.500000,71189100
2020-06-15,52.580002,54.730000,52.410000,54.680000,54.680000,56740700
2020-06-16,55.720001,56.070000,53.590000,54.459999,54.459999,50949700
2020-06-17,54.790001,55.820000,54.299999,54.549999,54.549999,45146500
2020-06-18,54.619999,55.119999,53.650002,54.040001,54.040001,40354700
2020-06-19,54.410000,55.459999,53.820000,54.230000,54.230000,52801500
2020-06-22,54.669998,55.169998,53.740002,54.759998,54.759998,44704800
2020-06-23,55.049999,55.369999,53.869999,53.990002,53.990002,48089000
2020-06-24,53.939999,54.740002,51.919998,52.389999,52.389999,53535500
2020-06-25,52.560001,52.700001,50.540001,51.930000,51.930000,51129600
2020-06-26,51.849998,51.950001,49.450001,50.099998,50.099998,65485700
2020-06-29,50.150002,50.279999,48.419998,50.279999,50.279999,49905800
2020-06-30,51.160000,52.770000,50.820000,52.610001,52.610001,42275700
2020-07-01,52.630001,52.869999,51.599998,52.580002,52.580002,32370900
2020-07-02,53.029999,53.189999,52.049999,52.340000,52.340000,29081400
2020-07-06,52.900002,53.520000,52.330002,53.400002,53.400002,36769400
2020-07-07,53.279999,54.169998,52.860001,52.930000,52.930000,32153100
2020-07-08,53.009998,53.470001,52.070000,53.430000,53.430000,35608300
2020-07-09,53.520000,57.580002,53.310001,57.259998,57.259998,87216300
2020-07-10,57.540001,58.150002,55.509998,55.880001,55.880001,59839700
2020-07-13,56.680000,58.349998,53.380001,53.590000,53.590000,57741800
2020-07-14,53.299999,54.860001,52.259998,54.720001,54.720001,54890100
2020-07-15,54.959999,55.369999,53.590000,55.340000,55.340000,42360300
2020-07-16,54.680000,55.150002,53.740002,54.919998,54.919998,36887100
2020-07-17,55.310001,55.810001,54.680000,55.040001,55.040001,34710400
2020-07-20,55.230000,57.529999,54.830002,57.459999,57.459999,45034300
2020-07-21,57.810001,58.500000,56.320000,57.000000,57.000000,44741000
2020-07-22,57.070000,62.000000,56.970001,61.790001,61.790001,135159400
2020-07-23,61.630001,62.330002,58.630001,59.570000,59.570000,106829100
2020-07-24,64.180000,69.940002,64.050003,69.400002,69.400002,205314500
2020-07-27,69.279999,71.629997,67.790001,68.970001,68.970001,107918100
2020-07-28,68.099998,69.800003,67.019997,67.610001,67.610001,94181400
2020-07-29,75.500000,77.190002,73.900002,76.089996,76.089996,132969700
2020-07-30,75.370003,78.959999,75.070000,78.199997,78.199997,80286900
2020-07-31,78.669998,78.959999,75.360001,77.430000,77.430000,71621600
2020-08-03,78.190002,78.500000,77.059998,77.669998,77.669998,42628800
2020-08-04,78.029999,85.809998,77.989998,85.040001,85.040001,155676100
2020-08-05,84.959999,86.320000,83.320000,85.309998,85.309998,65642600
2020-08-06,85.489998,86.980003,84.779999,86.709999,86.709999,53961700
2020-08-07,86.669998,87.290001,82.669998,84.849998,84.849998,66543200
2020-08-10,85.050003,85.160004,79.320000,82.239998,82.239998,70536100
2020-08-11,80.709999,80.709999,76.099998,76.879997,76.879997,77877700
2020-08-12,78.430000,82.879997,77.550003,82.610001,82.610001,88513700
2020-08-13,82.879997,84.019997,81.540001,81.839996,81.839996,57407400
2020-08-14,81.809998,83.239998,80.879997,81.300003,81.300003,42389500
2020-08-17,82.089996,83.059998,81.550003,82.419998,82.419998,31450200
2020-08-18,82.800003,82.879997,81.029999,81.660004,81.660004,30970500
2020-08-19,81.779999,81.849998,80.449997,81.089996,81.089996,37507400
2020-08-20,79.739998,82.839996,79.120003,82.769997,82.769997,42948900
2020-08-21,83.290001,84.410004,82.230003,83.809998,83.809998,48280300
2020-08-24,84.550003,85.330002,82.550003,83.080002,83.080002,38036100
2020-08-25,83.360001,86.620003,82.349998,86.349998,86.349998,49234400
2020-08-26,86.970001,87.720001,85.199997,86.019997,86.019997,47157300
2020-08-27,86.349998,86.580002,82.940002,83.800003,83.800003,42194200
2020-08-28,84.300003,86.040001,84.190002,85.550003,85.550003,40723300
2020-08-31,85.050003,92.639999,85.050003,90.820000,90.820000,90655900
2020-09-01,91.919998,92.510002,90.190002,92.180000,92.180000,55825600
2020-09-02,94.010002,94.279999,88.739998,90.220001,90.220001,50366900
2020-09-03,87.839996,88.470001,81.589996,82.540001,82.540001,87462700
2020-09-04,81.449997,84.389999,76.330002,82.010002,82.010002,82267800
2020-09-08,78.050003,81.879997,78.000000,78.690002,78.690002,54955700
2020-09-09,81.400002,82.440002,79.279999,81.910004,81.910004,54163900
2020-09-10,83.070000,83.309998,78.379997,78.980003,78.980003,51499400
2020-09-11,79.820000,79.989998,75.040001,76.339996,76.339996,54763000
2020-09-14,76.800003,78.820000,76.260002,77.900002,77.900002,47448700
2020-09-15,77.660004,80.330002,75.970001,78.930000,78.930000,57874400
2020-09-16,79.349998,79.720001,76.540001,76.660004,76.660004,38393500
2020-09-17,74.879997,76.629997,74.199997,76.550003,76.550003,55619100
2020-09-18,77.000000,77.400002,73.849998,74.930000,74.930000,51082900
2020-09-21,74.230003,77.980003,73.879997,77.940002,77.940002,61312000
2020-09-22,78.360001,78.790001,75.269997,77.699997,77.699997,56044700
2020-09-23,77.389999,77.910004,74.339996,74.730003,74.730003,42327500
2020-09-24,74.540001,77.250000,73.900002,75.820000,75.820000,57540900
2020-09-25,76.349998,78.199997,74.669998,78.059998,78.059998,48206200
2020-09-28,79.120003,79.570000,77.519997,79.480003,79.480003,48005500
2020-09-29,79.300003,82.550003,79.300003,81.769997,81.769997,61568900
2020-09-30,81.750000,82.940002,80.660004,81.989998,81.989998,51533700
2020-10-01,83.059998,85.250000,82.860001,84.860001,84.860001,52177100
2020-10-02,82.580002,84.650002,81.660004,81.800003,81.800003,52855100
2020-10-05,82.550003,86.279999,82.550003,86.150002,86.150002,47056500
2020-10-06,86.209999,87.250000,83.540001,84.480003,84.480003,52725400
2020-10-07,86.099998,87.790001,85.650002,86.690002,86.690002,43045700
2020-10-08,88.110001,88.720001,85.949997,86.510002,86.510002,54240700
2020-10-09,84.739998,85.750000,82.349998,83.099998,83.099998,80354400
2020-10-12,83.650002,85.129997,83.120003,84.290001,84.290001,47669700
2020-10-13,84.860001,86.089996,83.970001,85.279999,85.279999,42764100
2020-10-14,85.860001,85.959999,83.459999,84.209999,84.209999,40403000
2020-10-15,83.400002,84.720001,82.419998,83.129997,83.129997,33696400
2020-10-16,83.540001,83.989998,82.410004,83.169998,83.169998,31474300
2020-10-19,83.620003,84.650002,81.529999,82.000000,82.000000,36689100
2020-10-20,82.160004,82.690002,80.580002,81.559998,81.559998,38219400
2020-10-21,81.720001,81.930000,79.190002,79.199997,79.199997,36426400
2020-10-22,79.650002,80.820000,78.419998,79.419998,79.419998,38006800
2020-10-23,80.930000,81.989998,79.330002,81.959999,81.959999,46557700
2020-10-26,82.550003,84.970001,80.860001,82.230003,82.230003,69423700
2020-10-27,82.000000,82.370003,77.570000,78.879997,78.879997,156669500
2020-10-28,78.730003,78.959999,75.760002,76.400002,76.400002,76529900
2020-10-29,76.750000,79.180000,76.290001,78.019997,78.019997,52784100
2020-10-30,77.089996,77.699997,74.230003,75.290001,75.290001,51349000
2020-11-02,75.849998,76.339996,73.760002,74.699997,74.699997,45760700
2020-11-03,74.930000,77.080002,74.599998,76.580002,76.580002,41231800
2020-11-04,80.250000,81.849998,78.970001,81.349998,81.349998,66579700
2020-11-05,83.269997,83.500000,81.849998,83.000000,83.000000,46542300
2020-11-06,83.519997,86.089996,82.669998,85.879997,85.879997,53829900
2020-11-09,84.239998,87.050003,82.769997,83.120003,83.120003,58580700
2020-11-10,81.930000,82.129997,77.629997,77.989998,77.989998,67137200
2020-11-11,79.389999,81.470001,78.970001,81.279999,81.279999,44611300
2020-11-12,81.320000,83.000000,80.300003,81.839996,81.839996,37242600
2020-11-13,82.730003,83.110001,80.699997,81.430000,81.430000,30423200
2020-11-16,81.209999,83.779999,80.480003,83.730003,83.730003,38640800
2020-11-17,83.930000,84.809998,82.910004,83.360001,83.360001,29473500
2020-11-18,83.010002,83.959999,82.220001,82.540001,82.540001,29968000
2020-11-19,82.389999,85.639999,81.720001,85.540001,85.540001,50116800
2020-11-20,85.279999,86.099998,84.470001,84.639999,84.639999,35008400
2020-11-23,85.519997,87.540001,84.620003,85.309998,85.309998,46505000
2020-11-24,85.720001,86.110001,83.320000,85.070000,85.070000,36839200
2020-11-25,85.760002,87.839996,85.519997,86.709999,86.709999,41349700
2020-11-27,87.989998,88.000000,86.360001,87.190002,87.190002,22717600
2020-11-30,87.330002,92.739998,86.529999,92.660004,92.660004,84483000
2020-12-01,92.250000,93.900002,90.779999,92.629997,92.629997,58583600
2020-12-02,92.889999,96.370003,92.529999,93.739998,93.739998,57988800
2020-12-03,94.059998,94.699997,92.010002,92.309998,92.309998,35859700
2020-12-04,92.580002,94.580002,90.629997,94.040001,94.040001,45570300
2020-12-07,94.949997,95.000000,92.970001,94.070000,94.070000,39815700
2020-12-08,94.050003,94.739998,91.900002,92.919998,92.919998,33907500
2020-12-09,92.760002,94.699997,89.160004,89.830002,89.830002,52170400
2020-12-10,89.550003,92.089996,89.029999,91.660004,91.660004,33804400
2020-12-11,91.540001,92.330002,90.160004,91.650002,91.650002,28368100
2020-12-14,92.209999,95.410004,91.849998,94.779999,94.779999,48026400
2020-12-15,95.930000,97.980003,95.449997,97.120003,97.120003,57232700
2020-12-16,97.040001,97.269997,95.459999,96.849998,96.849998,34909000
2020-12-17,97.550003,97.919998,96.250000,96.839996,96.839996,32023700
2020-12-18,97.269997,97.680000,93.559998,95.919998,95.919998,51823100
2020-12-21,94.250000,95.279999,91.080002,93.230003,93.230003,47093900
2020-12-22,93.360001,93.550003,90.529999,93.160004,93.160004,35673700
2020-12-23,93.080002,93.129997,91.459999,91.550003,91.550003,25993300
2020-12-24,91.800003,92.510002,91.309998,91.809998,91.809998,16705900
2020-12-28,92.930000,93.139999,90.820000,91.599998,91.599998,30627300
2020-12-29,91.660004,92.459999,89.430000,90.620003,90.620003,31748200
2020-12-30,90.779999,92.849998,90.190002,92.290001,92.290001,25845000
2020-12-31,92.099998,92.300003,90.870003,91.709999,91.709999,24930700
2021-01-04,92.110001,96.059998,90.919998,92.300003,92.300003,51802600
2021-01-05,92.099998,93.209999,91.410004,92.769997,92.769997,34208000
2021-01-06,91.620003,92.279999,89.459999,90.330002,90.330002,51911700
2021-01-07,91.330002,95.510002,91.199997,95.160004,95.160004,42897200
2021-01-08,95.980003,96.400002,93.269997,94.580002,94.580002,39816400
2021-01-11,94.029999,99.230003,93.760002,97.250000,97.250000,48600200
2021-01-12,97.860001,98.970001,94.070000,95.360001,95.360001,67672300
2021-01-13,93.010002,93.889999,90.839996,91.779999,91.779999,60712900
2021-01-14,91.769997,92.360001,90.449997,90.790001,90.790001,53408200
2021-01-15,90.750000,91.589996,87.860001,88.209999,88.209999,49340300
2021-01-19,89.559998,89.580002,87.239998,89.449997,89.449997,45115100
2021-01-20,90.550003,90.779999,88.599998,88.750000,88.750000,35185800
2021-01-21,89.339996,92.070000,88.430000,91.529999,91.529999,54221900
2021-01-22,94.419998,95.949997,91.879997,92.790001,92.790001,71294700
2021-01-25,94.139999,95.739998,91.400002,94.129997,94.129997,55086900
2021-01-26,94.910004,95.720001,93.629997,94.709999,94.709999,59449100
2021-01-27,91.099998,91.879997,86.220001,88.839996,88.839996,73341200
2021-01-28,89.830002,89.879997,87.300003,87.519997,87.519997,47048400
2021-01-29,87.559998,88.330002,85.019997,85.639999,85.639999,56735800
2021-02-01,86.830002,87.949997,84.660004,87.660004,87.660004,42359300
2021-02-02,88.489998,89.279999,86.949997,88.860001,88.860001,33850000
2021-02-03,88.599998,89.480003,87.339996,87.889999,87.889999,32312900
2021-02-04,88.220001,88.599998,87.059998,87.839996,87.839996,30791600
2021-02-05,88.150002,88.360001,86.879997,87.900002,87.900002,30268700
2021-02-08,88.309998,91.989998,87.980003,91.470001,91.470001,47639900
2021-02-09,91.389999,93.300003,90.550003,90.910004,90.910004,37596400
2021-02-10,91.500000,93.269997,90.459999,92.349998,92.349998,42441300
2021-02-11,92.900002,93.650002,91.330002,92.660004,92.660004,35571000
2021-02-12,92.750000,94.220001,91.900002,93.769997,93.769997,38538400
2021-02-16,93.900002,94.000000,90.750000,91.459999,91.459999,35105900
2021-02-17,90.559998,90.959999,88.570000,89.940002,89.940002,32245500
2021-02-18,89.089996,89.599998,87.309998,88.639999,88.639999,35624900
2021-02-19,89.750000,90.419998,88.690002,89.580002,89.580002,29548300
2021-02-22,88.150002,88.300003,85.209999,85.370003,85.370003,36930200
2021-02-23,83.400002,85.110001,79.360001,84.739998,84.739998,49720900
2021-02-24,84.330002,87.089996,82.809998,86.940002,86.940002,40821200
2021-02-25,86.169998,87.089996,81.919998,82.419998,82.419998,54625100
2021-02-26,83.570000,85.589996,82.910004,84.510002,84.510002,48962900
2021-03-01,85.370003,86.500000,83.970001,86.389999,86.389999,32746200
2021-03-02,86.919998,86.949997,84.040001,84.129997,84.129997,34828200
2021-03-03,84.279999,84.379997,80.849998,80.860001,80.860001,43541000
2021-03-04,80.230003,81.809998,76.779999,77.750000,77.750000,60549400
2021-03-05,79.000000,79.480003,74.199997,78.519997,78.519997,58548900
2021-03-08,78.029999,79.000000,73.860001,73.959999,73.959999,54563900
2021-03-09,76.730003,79.220001,75.769997,78.529999,78.529999,45088300
2021-03-10,79.750000,80.040001,77.410004,77.519997,77.519997,45416600
2021-03-11,79.400002,81.889999,79.370003,81.230003,81.230003,43583700
2021-03-12,79.730003,81.190002,79.230003,81.050003,81.050003,32938000
2021-03-15,81.910004,83.389999,81.199997,82.500000,82.500000,39086800
2021-03-16,83.660004,84.750000,82.260002,82.750000,82.750000,42971600
2021-03-17,81.750000,83.250000,80.410004,82.629997,82.629997,43320600
2021-03-18,81.059998,81.620003,78.010002,78.120003,78.120003,51036500
2021-03-19,78.489998,79.339996,77.589996,79.059998,79.059998,42283400
2021-03-22,79.989998,81.269997,79.220001,80.300003,80.300003,39648600
2021-03-23,80.129997,80.339996,77.949997,78.379997,78.379997,40466600
2021-03-24,77.550003,78.800003,76.400002,76.480003,76.480003,43753600
2021-03-25,75.849998,76.949997,74.959999,76.220001,76.220001,44735100
2021-03-26,76.620003,77.500000,75.029999,77.410004,77.410004,49148700
2021-03-29,77.029999,78.019997,76.260002,77.139999,77.139999,37144300
2021-03-30,76.470001,76.559998,74.849998,76.000000,76.000000,39169300
2021-03-31,76.570000,79.129997,76.519997,78.500000,78.500000,43659500
2021-04-01,80.160004,81.309998,79.480003,81.089996,81.089996,40182400
2021-04-05,81.739998,81.900002,80.389999,81.430000,81.430000,32610600
2021-04-06,81.209999,82.459999,80.879997,81.440002,81.440002,29327900
2021-04-07,81.320000,83.099998,80.349998,82.199997,82.199997,35590900
2021-04-08,83.320000,83.790001,82.440002,83.349998,83.349998,41925300
2021-04-09,82.800003,83.589996,82.160004,82.760002,82.760002,32759900
2021-04-12,82.059998,82.180000,78.029999,78.580002,78.580002,62098800
2021-04-13,79.669998,80.720001,78.980003,80.190002,80.190002,37767300
2021-04-14,79.879997,80.129997,77.940002,78.550003,78.550003,34263800
2021-04-15,80.320000,83.949997,79.970001,83.010002,83.010002,68942800
2021-04-16,83.300003,83.589996,81.529999,82.150002,82.150002,47280600
2021-04-19,82.129997,83.180000,80.389999,81.110001,81.110001,39115500
2021-04-20,80.820000,81.110001,78.510002,79.269997,79.269997,34977800
2021-04-21,78.989998,81.660004,78.860001,81.610001,81.610001,35069000
2021-04-22,81.610001,81.790001,78.589996,79.059998,79.059998,38846100
2021-04-23,80.209999,83.300003,79.959999,82.760002,82.760002,49194000
2021-04-26,83.349998,85.900002,82.699997,85.410004,85.410004,57594500
2021-04-27,85.669998,87.150002,85.129997,85.209999,85.209999,61909900
2021-04-28,88.849998,89.199997,83.919998,84.019997,84.019997,108920300
2021-04-29,84.699997,85.269997,82.629997,83.910004,83.910004,51294500
2021-04-30,82.970001,84.099998,81.419998,81.620003,81.620003,46601900
2021-05-03,81.970001,82.000000,78.459999,78.550003,78.550003,66323300
2021-05-04,77.949997,78.669998,77.040001,78.610001,78.610001,59194300
2021-05-05,79.050003,79.300003,77.360001,77.830002,77.830002,42310200
2021-05-06,77.629997,78.059998,76.470001,77.889999,77.889999,38661300
2021-05-07,78.750000,79.570000,78.220001,78.809998,78.809998,36954200
2021-05-10,78.199997,78.300003,75.919998,75.989998,75.989998,45134500
2021-05-11,73.570000,76.930000,72.750000,76.830002,76.830002,51008200
2021-05-12,75.089996,76.129997,74.160004,74.639999,74.639999,42531400
2021-05-13,75.209999,75.699997,72.500000,73.089996,73.089996,48646800
2021-05-14,74.019997,75.029999,72.720001,74.589996,74.589996,38355800
2021-05-17,74.220001,75.519997,73.410004,74.650002,74.650002,40779200
2021-05-18,74.739998,75.769997,74.239998,74.440002,74.440002,31982500
2021-05-19,73.160004,76.970001,72.760002,76.230003,76.230003,73966200
2021-05-20,76.809998,78.269997,76.250000,78.059998,78.059998,49135000
2021-05-21,78.550003,78.809998,77.040001,77.169998,77.169998,40201100
2021-05-24,77.260002,78.010002,76.800003,77.440002,77.440002,33194300
2021-05-25,77.330002,78.769997,76.839996,77.860001,77.860001,47353100
2021-05-26,77.830002,78.589996,77.589996,78.339996,78.339996,30354000
2021-05-27,78.110001,78.430000,77.470001,78.419998,78.419998,35883200
2021-05-28,78.660004,81.089996,78.660004,80.080002,80.080002,40952700
2021-06-01,81.010002,82.910004,80.660004,80.809998,80.809998,43433000
2021-06-02,81.000000,82.599998,80.660004,81.970001,81.970001,35203200
2021-06-03,81.129997,81.889999,80.260002,80.279999,80.279999,29812000
2021-06-04,80.919998,82.190002,80.809998,81.580002,81.580002,26387800
2021-06-07,81.400002,81.680000,80.379997,81.349998,81.349998,29006800
2021-06-08,81.870003,82.650002,80.449997,80.889999,80.889999,26956600
2021-06-09,81.089996,81.680000,79.800003,79.959999,79.959999,28454600
2021-06-10,80.019997,81.709999,79.699997,81.559998,81.559998,28606400
2021-06-11,81.610001,82.330002,80.699997,81.309998,81.309998,24310900
2021-06-14,81.510002,81.550003,80.199997,81.550003,81.550003,27830200
2021-06-15,81.589996,81.680000,80.220001,80.470001,80.470001,26194300
2021-06-16,80.750000,81.449997,78.959999,80.110001,80.110001,29598300
2021-06-17,80.769997,85.370003,80.570000,84.559998,84.559998,77822800
2021-06-18,84.279999,85.769997,83.480003,84.650002,84.650002,58736800
2021-06-21,83.489998,84.190002,82.209999,82.589996,82.589996,44417100
2021-06-22,82.900002,84.040001,82.480003,83.580002,83.580002,32107700
2021-06-23,83.830002,84.489998,83.160004,83.820000,83.820000,25992400
2021-06-24,84.389999,87.139999,84.370003,86.099998,86.099998,42217700
2021-06-25,86.339996,86.360001,85.099998,85.620003,85.620003,27804500
2021-06-28,86.379997,88.000000,86.150002,87.080002,87.080002,30262000
2021-06-29,87.410004,90.300003,86.660004,89.519997,89.519997,46181000
2021-06-30,90.820000,94.339996,90.599998,93.930000,93.930000,70721500
2021-07-01,94.040001,94.180000,91.699997,93.309998,93.309998,58059000
2021-07-02,93.279999,95.269997,92.209999,94.699997,94.699997,51316700
2021-07-06,94.879997,95.410004,93.320000,94.470001,94.470001,44930100
2021-07-07,95.019997,95.440002,90.309998,90.540001,90.540001,51498500
2021-07-08,87.860001,90.339996,87.449997,89.739998,89.739998,45673500
2021-07-09,90.040001,91.260002,88.529999,90.900002,90.900002,35278400
2021-07-12,91.220001,91.900002,89.650002,90.809998,90.809998,28526600
2021-07-13,90.480003,91.410004,89.830002,90.260002,90.260002,30367600
2021-07-14,90.760002,91.400002,88.940002,89.050003,89.050003,28108500
2021-07-15,89.779999,89.779999,86.180000,86.930000,86.930000,38944700
2021-07-16,87.320000,88.029999,85.680000,85.889999,85.889999,35860700
2021-07-19,84.989998,87.230003,84.239998,86.580002,86.580002,39244800
2021-07-20,87.089996,87.769997,85.169998,87.110001,87.110001,28089000
2021-07-21,87.250000,89.489998,86.900002,89.410004,89.410004,29469900
2021-07-22,89.400002,91.360001,89.080002,91.209999,91.209999,33730100
2021-07-23,91.349998,92.370003,90.190002,92.150002,92.150002,31708900
2021-07-26,92.010002,92.750000,91.120003,91.820000,91.820000,27668500
2021-07-27,92.940002,94.099998,89.099998,91.029999,91.029999,69427000
2021-07-28,93.440002,98.709999,89.650002,97.930000,97.930000,140561000
2021-07-29,96.580002,105.739998,96.580002,102.949997,102.949997,164091800
2021-07-30,101.599998,106.970001,101.379997,106.190002,106.190002,125632000
2021-08-02,105.930000,110.330002,103.830002,108.629997,108.629997,115581900
2021-08-03,108.150002,114.849998,107.660004,112.559998,112.559998,157723100
2021-08-04,114.360001,122.489998,114.160004,118.769997,118.769997,225368700
2021-08-05,116.629997,117.680000,111.589996,112.349998,112.349998,137860900
2021-08-06,110.550003,116.260002,109.699997,110.110001,110.110001,143899000
2021-08-09,111.309998,112.330002,107.059998,107.580002,107.580002,115749900
2021-08-10,107.900002,109.169998,104.360001,106.480003,106.480003,113012300
2021-08-11,107.599998,109.790001,105.620003,107.680000,107.680000,91788300
2021-08-12,107.389999,108.440002,105.860001,106.500000,106.500000,60578700
2021-08-13,107.169998,111.709999,106.570000,110.550003,110.550003,100135700
2021-08-16,110.199997,111.580002,105.870003,107.480003,107.480003,73325400
2021-08-17,106.639999,108.699997,105.349998,107.559998,107.559998,74053900
2021-08-18,107.349998,108.070000,103.269997,103.440002,103.440002,79387900
2021-08-19,103.320000,106.180000,101.980003,103.699997,103.699997,71117500
2021-08-20,104.320000,105.980003,103.989998,104.650002,104.650002,55227600
2021-08-23,105.300003,109.019997,104.860001,108.769997,108.769997,68835300
2021-08-24,109.449997,109.610001,107.279999,107.650002,107.650002,51239300
2021-08-25,108.129997,109.910004,107.449997,108.300003,108.300003,45485500
2021-08-26,108.570000,109.230003,106.839996,107.269997,107.269997,51442500
2021-08-27,108.010002,111.779999,107.800003,111.400002,111.400002,61030000
2021-08-30,112.610001,114.489998,111.260002,111.320000,111.320000,56130500
2021-08-31,111.260002,111.260002,109.029999,110.720001,110.720001,49339000
2021-09-01,111.300003,111.849998,109.849998,109.989998,109.989998,38579600
2021-09-02,110.320000,110.879997,108.769997,109.199997,109.199997,40090500
2021-09-03,108.849998,111.169998,108.500000,109.919998,109.919998,42605800
2021-09-07,109.959999,110.580002,108.660004,109.150002,109.150002,28815200
2021-09-08,108.879997,109.300003,105.519997,106.169998,106.169998,43067900
2021-09-09,106.559998,107.300003,105.839996,106.150002,106.150002,31857900
2021-09-10,106.989998,106.989998,104.980003,105.199997,105.199997,32602300
2021-09-13,105.260002,105.279999,102.629997,104.800003,104.800003,37767800
2021-09-14,105.519997,106.820000,104.419998,105.730003,105.730003,40629500
2021-09-15,106.000000,106.320000,104.029999,105.599998,105.599998,37998900
2021-09-16,104.919998,106.750000,103.760002,106.220001,106.220001,38150300
2021-09-17,105.559998,105.980003,103.709999,103.879997,103.879997,44528300
2021-09-20,101.580002,102.510002,99.510002,101.550003,101.550003,45228400
2021-09-21,102.150002,103.430000,101.180000,102.820000,102.820000,35481500
2021-09-22,102.820000,104.559998,102.209999,104.379997,104.379997,34126300
2021-09-23,104.889999,106.860001,103.889999,106.150002,106.150002,32816700
2021-09-24,105.190002,106.050003,104.680000,105.800003,105.800003,26482600
2021-09-27,105.070000,108.440002,103.440002,108.160004,108.160004,51944300
2021-09-28,106.839996,107.650002,101.419998,101.519997,101.519997,74469000
2021-09-29,102.300003,102.660004,99.809998,100.349998,100.349998,52224700
2021-09-30,102.080002,104.440002,101.989998,102.900002,102.900002,57636700
2021-10-01,102.599998,103.000000,100.639999,102.449997,102.449997,41491600
2021-10-04,101.739998,101.849998,99.820000,100.339996,100.339996,41967100
2021-10-05,100.919998,102.870003,100.610001,101.809998,101.809998,31455200
2021-10-06,100.449997,103.720001,100.349998,103.639999,103.639999,39071700
2021-10-07,104.599998,107.949997,104.459999,106.449997,106.449997,41543100
2021-10-08,106.550003,107.279999,104.889999,105.059998,105.059998,30623000
2021-10-11,104.620003,107.199997,104.019997,104.680000,104.680000,31284400
2021-10-12,105.169998,106.040001,104.339996,105.040001,105.040001,34039900
2021-10-13,106.279999,109.879997,106.250000,109.160004,109.160004,55631900
2021-10-14,110.500000,112.220001,109.629997,111.989998,111.989998,46900200
2021-10-15,112.510002,112.839996,111.110001,112.120003,112.120003,34203000
2021-10-18,111.900002,116.879997,111.370003,116.430000,116.430000,47537800
2021-10-19,116.160004,117.169998,114.470001,116.330002,116.330002,39593900
2021-10-20,116.290001,118.300003,115.419998,116.389999,116.389999,34244800
2021-10-21,116.500000,119.680000,116.260002,119.330002,119.330002,34794900
2021-10-22,120.830002,121.559998,118.370003,119.820000,119.820000,38992700
2021-10-25,120.519997,123.459999,118.599998,122.360001,122.360001,47834100
2021-10-26,122.989998,127.199997,122.580002,122.930000,122.930000,59458900
2021-10-27,121.629997,128.080002,121.050003,122.279999,122.279999,98245300
2021-10-28,122.860001,123.500000,120.260002,121.160004,121.160004,58002500
2021-10-29,120.949997,122.570000,119.879997,120.230003,120.230003,43320100
2021-11-01,119.449997,125.669998,118.129997,125.230003,125.230003,54559800
2021-11-02,124.980003,128.460007,124.199997,127.629997,127.629997,53491900
2021-11-03,127.750000,130.600006,126.790001,130.529999,130.529999,59537800
2021-11-04,132.009995,139.000000,130.770004,137.500000,137.500000,84825200
2021-11-05,139.190002,141.220001,134.419998,136.339996,136.339996,64920600
2021-11-08,137.699997,153.600006,137.699997,150.160004,150.160004,141493800
2021-11-09,154.009995,155.649994,143.889999,148.919998,148.919998,98442600
2021-11-10,143.929993,146.300003,138.520004,139.869995,139.869995,82989200
2021-11-11,142.960007,146.470001,140.839996,146.009995,146.009995,67934800
2021-11-12,146.029999,148.589996,144.250000,147.889999,147.889999,52162100
2021-11-15,148.000000,148.979996,142.860001,146.490005,146.490005,52271300
2021-11-16,145.929993,153.080002,145.339996,152.449997,152.449997,53100800
2021-11-17,151.979996,154.660004,149.690002,151.339996,151.339996,54527500
2021-11-18,157.070007,158.889999,152.559998,155.020004,155.020004,60612700
2021-11-19,155.759995,156.919998,153.449997,155.410004,155.410004,41668900
2021-11-22,157.139999,161.880005,152.389999,152.520004,152.520004,58674100
2021-11-23,150.410004,152.660004,145.300003,149.919998,149.919998,62852700
2021-11-24,149.460007,157.929993,147.190002,157.800003,157.800003,60677100
2021-11-26,155.800003,158.100006,152.809998,154.809998,154.809998,36245100
2021-11-29,157.500000,162.509995,156.100006,161.910004,161.910004,57438900
2021-11-30,163.279999,164.460007,155.679993,158.369995,158.369995,75182500
2021-12-01,160.369995,160.880005,148.919998,149.110001,149.110001,64039100
2021-12-02,147.679993,152.529999,146.470001,150.679993,150.679993,56161200
2021-12-03,151.649994,152.380005,140.720001,144.009995,144.009995,65910000
2021-12-06,141.139999,141.309998,134.199997,139.059998,139.059998,66776500
2021-12-07,143.899994,145.759995,141.000000,144.850006,144.850006,53359400
2021-12-08,144.960007,147.039993,142.699997,145.240005,145.240005,40977500
2021-12-09,145.160004,146.690002,137.800003,138.100006,138.100006,53019900
2021-12-10,141.289993,141.369995,135.820007,138.550003,138.550003,42224300
2021-12-13,138.250000,139.399994,133.419998,133.800003,133.800003,42174000
2021-12-14,131.669998,137.240005,130.600006,135.600006,135.600006,50754600
2021-12-15,135.110001,146.690002,133.809998,146.500000,146.500000,72425800
2021-12-16,147.000000,147.929993,137.020004,138.639999,138.639999,63369600
2021-12-17,136.300003,142.039993,136.110001,137.750000,137.750000,55642100
2021-12-20,135.970001,138.259995,133.520004,135.800003,135.800003,38195400
2021-12-21,138.190002,144.500000,135.149994,144.250000,144.250000,57785200
2021-12-22,142.649994,144.500000,140.270004,143.880005,143.880005,46923700
2021-12-23,143.889999,149.020004,143.850006,146.139999,146.139999,48653800
2021-12-27,147.509995,154.889999,147.250000,154.360001,154.360001,53296400
2021-12-28,155.880005,156.729996,151.380005,153.149994,153.149994,58699100
2021-12-29,152.820007,154.339996,147.289993,148.259995,148.259995,51300200
2021-12-30,147.440002,148.850006,144.850006,145.149994,145.149994,44358000
2021-12-31,146.160004,148.610001,143.550003,143.899994,143.899994,49448100
2022-01-03,145.139999,151.649994,145.020004,150.240005,150.240005,59396600
2022-01-04,151.009995,152.419998,140.699997,144.419998,144.419998,80200500
2022-01-05,142.820007,143.759995,135.289993,136.149994,136.149994,65403200
2022-01-06,136.190002,138.000000,131.770004,136.229996,136.229996,64802900
2022-01-07,136.279999,137.440002,131.130005,132.000000,132.000000,58441100
2022-01-10,129.080002,132.419998,125.029999,132.000000,132.000000,84671300
2022-01-11,133.449997,138.990005,131.589996,137.309998,137.309998,77153900
2022-01-12,138.589996,140.570007,135.770004,137.470001,137.470001,69669600
2022-01-13,139.440002,141.250000,131.809998,132.740005,132.740005,76618100
2022-01-14,131.679993,137.000000,131.429993,136.880005,136.880005,71078400
2022-01-18,134.500000,136.389999,131.589996,131.929993,131.929993,56527400
2022-01-19,133.550003,134.570007,128.020004,128.270004,128.270004,69831800
2022-01-20,126.040001,128.509995,121.410004,121.889999,121.889999,91157300
2022-01-21,120.139999,125.019997,118.389999,118.809998,118.809998,95685300
2022-01-24,115.400002,116.769997,107.500000,116.529999,116.529999,116210100
2022-01-25,114.099998,114.820000,109.860001,111.129997,111.129997,85102900
2022-01-26,114.550003,117.160004,108.629997,110.709999,110.709999,94752600
2022-01-27,111.959999,112.750000,101.940002,102.599998,102.599998,125954100
2022-01-28,101.550003,105.400002,99.349998,105.239998,105.239998,98749500
2022-01-31,107.930000,114.309998,106.900002,114.250000,114.250000,97206000
2022-02-01,116.750000,117.260002,112.730003,116.779999,116.779999,122467900
2022-02-02,129.889999,130.059998,120.639999,122.760002,122.760002,180065000
2022-02-03,120.320000,125.370003,118.820000,120.080002,120.080002,103599500
2022-02-04,120.339996,124.959999,118.580002,123.599998,123.599998,86212000
2022-02-07,123.559998,127.629997,122.790001,123.669998,123.669998,81672500
2022-02-08,122.379997,128.710007,122.050003,128.229996,128.229996,84902800
2022-02-09,129.600006,132.960007,127.650002,132.850006,132.850006,92948900
2022-02-10,128.839996,131.759995,124.610001,125.769997,125.769997,108939900
2022-02-11,126.139999,127.169998,111.809998,113.180000,113.180000,164723200
2022-02-14,115.510002,118.370003,113.459999,114.269997,114.269997,135146400
2022-02-15,117.190002,121.879997,114.360001,121.470001,121.470001,143975900
2022-02-16,119.050003,119.540001,114.220001,117.690002,117.690002,119109600
2022-02-17,116.260002,116.980003,112.260002,112.370003,112.370003,98179600
2022-02-18,113.900002,115.639999,109.889999,113.830002,113.830002,114321200
2022-02-22,115.269997,119.199997,113.610001,115.650002,115.650002,141648500
2022-02-23,117.400002,118.650002,109.040001,109.760002,109.760002,120299400
2022-02-24,104.559998,116.959999,104.260002,116.610001,116.610001,142956600
2022-02-25,117.160004,121.230003,116.040001,121.059998,121.059998,127821000
2022-02-28,120.309998,124.610001,119.199997,123.339996,123.339996,124666100
2022-03-01,122.330002,122.430000,112.800003,113.830002,113.830002,126552200
2022-03-02,115.470001,119.480003,113.309998,118.279999,118.279999,118354500
2022-03-03,118.129997,118.260002,111.050003,111.980003,111.980003,123916700
2022-03-04,112.000000,113.000000,106.809998,108.410004,108.410004,100609400
2022-03-07,108.529999,109.529999,102.820000,102.949997,102.949997,92600000
2022-03-08,102.809998,109.900002,100.080002,105.529999,105.529999,135348300
2022-03-09,108.410004,111.709999,106.849998,111.050003,111.050003,102310300
2022-03-10,108.889999,109.070000,103.070000,106.459999,106.459999,102557400
2022-03-11,108.129997,108.190002,104.080002,104.290001,104.290001,87584400
2022-03-14,102.989998,105.239998,101.040001,102.250000,102.250000,89731700
2022-03-15,102.660004,109.690002,101.790001,109.330002,109.330002,112425500
2022-03-16,111.599998,115.419998,109.889999,115.370003,115.370003,113689800
2022-03-17,112.139999,114.269997,109.709999,111.690002,111.690002,103201700
2022-03-18,111.279999,114.930000,110.550003,113.459999,113.459999,105834800
2022-03-21,113.730003,117.570000,112.540001,115.919998,115.919998,101905900
2022-03-22,115.430000,117.949997,113.809998,114.779999,114.779999,101672600
2022-03-23,114.290001,117.550003,112.209999,113.919998,113.919998,90579200
2022-03-24,114.959999,120.550003,113.709999,120.529999,120.529999,121961300
2022-03-25,119.919998,121.400002,117.250000,119.669998,119.669998,95852400
2022-03-28,117.699997,120.410004,116.709999,120.239998,120.239998,92966100
2022-03-29,122.279999,123.709999,119.589996,123.230003,123.230003,94143000
2022-03-30,123.040001,125.669998,118.589996,119.220001,119.220001,99476900
2022-03-31,116.309998,116.379997,109.019997,109.339996,109.339996,147004800
2022-04-01,110.480003,111.419998,106.099998,108.190002,108.190002,111867100
2022-04-04,109.970001,110.940002,107.029999,110.529999,110.529999,90123900
2022-04-05,109.690002,110.480003,106.050003,106.820000,106.820000,79532000
2022-04-06,104.449997,105.739998,101.709999,103.669998,103.669998,105256600
2022-04-07,103.919998,105.239998,100.910004,103.720001,103.720001,91895500
2022-04-08,102.510002,102.989998,100.419998,101.000000,101.000000,92746700
2022-04-11,98.599998,98.669998,95.940002,97.370003,97.370003,95527700
2022-04-12,98.779999,99.589996,94.599998,95.099998,95.099998,89246400
2022-04-13,95.300003,98.330002,94.709999,97.739998,97.739998,77728400
2022-04-14,98.370003,98.389999,92.919998,93.059998,93.059998,73354400
2022-04-18,92.029999,95.160004,91.639999,93.889999,93.889999,80605800
2022-04-19,93.389999,97.070000,92.839996,96.930000,96.930000,77069500
2022-04-20,97.839996,97.910004,93.199997,94.019997,94.019997,62489000
2022-04-21,95.160004,96.230003,89.239998,89.849998,89.849998,76680600
2022-04-22,90.029999,91.459999,87.940002,88.139999,88.139999,75017700
2022-04-25,89.860001,91.370003,88.610001,90.690002,90.690002,93481000
2022-04-26,89.739998,90.120003,85.080002,85.160004,85.160004,89127400
2022-04-27,84.250000,87.900002,84.019997,84.910004,84.910004,83125100
2022-04-28,86.669998,90.580002,84.779999,89.639999,89.639999,91495400
2022-04-29,88.050003,91.790001,85.379997,85.519997,85.519997,82647700
2022-05-02,85.660004,90.370003,85.320000,89.839996,89.839996,98304100
2022-05-03,89.849998,92.209999,89.010002,91.129997,91.129997,126381800
2022-05-04,98.180000,99.690002,91.699997,99.419998,99.419998,225394100
2022-05-05,97.650002,97.839996,92.169998,93.870003,93.870003,153129800
2022-05-06,94.339996,98.180000,92.650002,95.339996,95.339996,144286600
2022-05-09,92.870003,93.739998,85.379997,86.360001,86.360001,144523700
2022-05-10,89.180000,90.769997,85.410004,88.730003,88.730003,137235500
2022-05-11,87.839996,93.459999,86.529999,87.919998,87.919998,136137900
2022-05-12,86.599998,88.550003,83.269997,87.059998,87.059998,129214200
2022-05-13,88.300003,96.570000,88.220001,95.120003,95.120003,138068100
2022-05-16,93.860001,98.169998,93.080002,94.239998,94.239998,131065700
2022-05-17,97.879997,103.199997,97.540001,102.470001,102.470001,164227200
2022-05-18,100.000000,104.220001,95.709999,96.279999,96.279999,142603200
2022-05-19,96.690002,100.690002,95.089996,96.669998,96.669998,141506200
2022-05-20,98.389999,98.639999,88.260002,93.500000,93.500000,164126800
2022-05-23,91.660004,95.190002,90.919998,95.070000,95.070000,128773000
2022-05-24,92.540001,93.419998,89.620003,91.160004,91.160004,123341400
2022-05-25,90.430000,93.889999,89.519997,92.650002,92.650002,111771100
2022-05-26,91.339996,100.330002,90.739998,98.750000,98.750000,128792700
2022-05-27,100.139999,102.400002,99.379997,102.260002,102.260002,104348400
2022-05-31,102.430000,104.550003,100.040001,101.860001,101.860001,125102900
2022-06-01,102.129997,103.570000,99.550003,101.220001,101.220001,99351400
2022-06-02,100.779999,109.500000,100.779999,108.589996,108.589996,120953800
2022-06-03,105.800003,109.389999,104.650002,106.300003,106.300003,110844700
2022-06-06,108.269997,109.570000,104.230003,105.650002,105.650002,96726900
2022-06-07,104.239998,106.239998,102.610001,105.279999,105.279999,79022900
2022-06-08,104.570000,105.849998,100.410004,101.900002,101.900002,97641900
2022-06-09,101.570000,103.940002,98.739998,98.800003,98.800003,95299000
2022-06-10,98.820000,99.930000,94.250000,94.820000,94.820000,102135400
2022-06-13,91.260002,92.029999,86.639999,86.989998,86.989998,98148800
2022-06-14,87.410004,88.300003,85.820000,86.989998,86.989998,84066600
2022-06-15,87.900002,90.860001,86.190002,89.300003,89.300003,95774800
2022-06-16,86.629997,86.730003,80.639999,82.050003,82.050003,102433300
2022-06-17,82.190002,82.940002,79.430000,81.570000,81.570000,105212300
2022-06-21,84.169998,85.809998,82.599998,83.790001,83.790001,87780600
2022-06-22,84.400002,86.379997,83.300003,83.750000,83.750000,86634700
2022-06-23,84.320000,84.410004,80.230003,82.430000,82.430000,100614600
2022-06-24,83.559998,87.529999,83.080002,87.080002,87.080002,88553900
2022-06-27,87.360001,88.220001,85.250000,86.160004,86.160004,74663500
2022-06-28,85.709999,86.730003,80.430000,80.779999,80.779999,95618600
2022-06-29,79.550003,79.750000,76.510002,77.989998,77.989998,104140900
2022-06-30,77.730003,78.910004,75.480003,76.470001,76.470001,105368600
2022-07-01,75.190002,75.449997,72.690002,73.669998,73.669998,87734200
2022-07-05,71.980003,75.209999,71.599998,75.199997,75.199997,95589000
2022-07-06,75.169998,76.279999,73.550003,75.349998,75.349998,85458900
2022-07-07,77.190002,79.989998,76.900002,79.300003,79.300003,83640900
2022-07-08,78.309998,80.470001,77.400002,79.349998,79.349998,83405900
2022-07-11,77.849998,78.290001,75.839996,76.949997,76.949997,76150300
2022-07-12,76.980003,77.440002,74.430000,76.360001,76.360001,77873200
2022-07-13,74.940002,79.110001,74.480003,77.519997,77.519997,79355000
2022-07-14,78.230003,79.250000,76.000000,78.599998,78.599998,83493600
2022-07-15,79.360001,81.199997,77.900002,81.110001,81.110001,76050600
2022-07-18,82.209999,84.470001,80.940002,81.430000,81.430000,90464300
2022-07-19,82.760002,86.410004,82.190002,85.879997,85.879997,85047500
2022-07-20,85.389999,89.919998,85.080002,89.430000,89.430000,88348600
2022-07-21,89.599998,91.580002,88.220001,91.089996,91.089996,90449300
2022-07-22,90.199997,90.690002,87.040001,88.099998,88.099998,76989700
2022-07-25,86.570000,87.599998,85.120003,87.540001,87.540001,70083000
2022-07-26,87.000000,87.750000,84.709999,85.250000,85.250000,69180400
2022-07-27,86.940002,90.620003,86.290001,89.820000,89.820000,78301600
2022-07-28,90.419998,92.220001,88.589996,91.669998,91.669998,79009200
2022-07-29,90.699997,94.809998,90.559998,94.470001,94.470001,76630700
2022-08-01,95.589996,98.389999,93.959999,96.779999,96.779999,96477500
2022-08-02,95.709999,100.919998,95.360001,99.290001,99.290001,116734100
2022-08-03,94.830002,98.769997,93.620003,98.089996,98.089996,131142000
2022-08-04,97.500000,104.589996,97.260002,103.910004,103.910004,125855800
2022-08-05,101.050003,103.860001,100.980003,102.309998,102.309998,93859900
2022-08-08,100.059998,101.800003,97.989998,100.070000,100.070000,92606800
2022-08-09,97.949997,98.050003,93.669998,95.540001,95.540001,89473700
2022-08-10,98.449997,99.349998,95.610001,99.050003,99.050003,83416100
2022-08-11,99.930000,102.370003,98.000000,98.120003,98.120003,77516900
2022-08-12,99.199997,101.400002,98.480003,100.830002,100.830002,72316300
2022-08-15,100.510002,101.849998,99.800003,101.010002,101.010002,61327100
2022-08-16,100.839996,101.449997,98.320000,100.199997,100.199997,60220700
2022-08-17,99.260002,99.639999,96.730003,98.269997,98.269997,63735600
2022-08-18,97.739998,101.070000,96.730003,100.440002,100.440002,76059500
2022-08-19,98.669998,99.250000,94.589996,95.949997,95.949997,67221700
2022-08-22,94.400002,95.019997,92.360001,92.839996,92.839996,61837300
2022-08-23,92.389999,94.440002,92.110001,92.489998,92.489998,52927000
2022-08-24,92.209999,93.379997,90.900002,92.730003,92.730003,56520400
2022-08-25,93.139999,97.570000,93.139999,97.180000,97.180000,61016200
2022-08-26,96.290001,97.599998,91.120003,91.180000,91.180000,65552500
2022-08-29,90.050003,91.190002,88.260002,88.489998,88.489998,61142500
2022-08-30,90.059998,90.150002,85.339996,86.940002,86.940002,69087100
2022-08-31,86.279999,86.720001,83.720001,84.870003,84.870003,64991700
2022-09-01,82.349998,82.760002,78.519997,82.330002,82.330002,94854700
2022-09-02,83.320000,83.650002,79.809998,80.239998,80.239998,84924400
2022-09-06,80.410004,80.889999,78.370003,78.720001,78.720001,68727300
2022-09-07,79.239998,80.250000,77.739998,79.610001,79.610001,67891200
2022-09-08,80.029999,83.449997,79.239998,82.779999,82.779999,89089300
2022-09-09,84.029999,85.680000,83.839996,85.449997,85.449997,68907700
2022-09-12,84.889999,85.349998,83.459999,84.639999,84.639999,71922500
2022-09-13,80.959999,81.470001,76.800003,77.029999,77.029999,80921200
2022-09-14,77.099998,78.080002,75.870003,77.449997,77.449997,71483000
2022-09-15,76.639999,77.970001,74.910004,76.660004,76.660004,81818000
2022-09-16,75.620003,76.820000,74.680000,76.510002,76.510002,75300200
2022-09-19,75.389999,77.339996,75.349998,76.769997,76.769997,64966900
2022-09-20,76.080002,76.580002,74.730003,75.250000,75.250000,51129100
2022-09-21,75.440002,78.410004,74.449997,74.480003,74.480003,82069700
2022-09-22,73.889999,74.290001,69.169998,69.500000,69.500000,101436900
2022-09-23,68.000000,69.080002,66.820000,67.959999,67.959999,87690000
2022-09-26,67.870003,68.739998,66.250000,66.300003,66.300003,82898700
2022-09-27,67.900002,68.779999,66.000000,67.169998,67.169998,94871800
2022-09-28,67.110001,68.800003,66.559998,68.360001,68.360001,72389500
2022-09-29,67.150002,67.199997,62.830002,64.139999,64.139999,102552400
2022-09-30,63.619999,65.910004,63.340000,63.360001,63.360001,81664100
2022-10-03,64.459999,66.910004,63.389999,66.110001,66.110001,83841600
2022-10-04,68.269997,69.180000,67.330002,67.900002,67.900002,77160500
2022-10-05,66.589996,68.690002,64.519997,67.940002,67.940002,87127400
2022-10-06,67.820000,70.290001,67.660004,67.849998,67.849998,98325900
2022-10-07,64.010002,64.029999,58.220001,58.439999,58.439999,163786300
2022-10-10,57.310001,58.790001,56.299999,57.810001,57.810001,112241800
2022-10-11,57.209999,58.919998,56.049999,57.630001,57.630001,114054800
2022-10-12,57.450001,58.320000,56.320000,57.849998,57.849998,89264200
2022-10-13,55.520000,60.139999,54.570000,58.939999,58.939999,131159800
2022-10-14,59.599998,59.939999,55.840000,55.939999,55.939999,96959300
2022-10-17,57.349998,58.509998,57.099998,57.959999,57.959999,76977600
2022-10-18,59.910000,60.490002,56.400002,57.919998,57.919998,103064500
2022-10-19,57.330002,59.040001,56.570000,57.230000,57.230000,75704800
2022-10-20,57.470001,60.200001,57.400002,57.770000,57.770000,79552600
2022-10-21,57.220001,58.910000,55.709999,58.820000,58.820000,95366400
2022-10-24,58.570000,59.000000,56.660000,58.700001,58.700001,76305400
2022-10-25,58.770000,61.980000,58.689999,61.470001,61.470001,85501900
2022-10-26,59.689999,61.770000,59.150002,59.730000,59.730000,79761600
2022-10-27,61.599998,62.720001,58.509998,58.599998,58.599998,83871400
2022-10-28,59.099998,62.349998,58.919998,62.009998,62.009998,78198600
2022-10-31,60.750000,61.860001,59.529999,60.060001,60.060001,73274100
2022-11-01,61.490002,61.990002,59.430000,59.660000,59.660000,83806700
2022-11-02,63.000000,63.930000,58.570000,58.630001,58.630001,142669400
2022-11-03,58.110001,62.279999,58.029999,60.110001,60.110001,95279900
2022-11-04,62.500000,63.000000,60.529999,62.189999,62.189999,84791300
2022-11-07,62.930000,63.529999,61.400002,63.080002,63.080002,62722500
2022-11-08,64.089996,64.959999,62.369999,63.849998,63.849998,75938000
2022-11-09,62.279999,63.049999,59.799999,59.919998,59.919998,62940300
2022-11-10,64.300003,68.800003,63.619999,68.470001,68.470001,107996300
2022-11-11,69.580002,73.320000,68.290001,72.370003,72.370003,111709500
2022-11-14,75.220001,75.250000,72.669998,73.529999,73.529999,108892800
2022-11-15,77.260002,79.160004,75.389999,76.370003,76.370003,108946300
2022-11-16,73.660004,74.830002,71.930000,72.699997,72.699997,79968000
2022-11-17,70.559998,74.379997,70.160004,73.900002,73.900002,82320800
2022-11-18,75.070000,75.349998,72.180000,73.570000,73.570000,73223200
2022-11-21,72.209999,72.980003,71.570000,72.459999,72.459999,51536300
2022-11-22,72.720001,75.330002,72.110001,75.250000,75.250000,55450200
2022-11-23,75.489998,78.220001,75.300003,76.400002,76.400002,81623600
2022-11-25,75.669998,76.040001,74.750000,75.139999,75.139999,26018900
2022-11-28,73.809998,75.470001,72.570000,73.190002,73.190002,45383800
2022-11-29,73.620003,74.489998,72.779999,73.389999,73.389999,51846400
2022-11-30,73.379997,77.699997,72.809998,77.629997,77.629997,88468400
2022-12-01,78.309998,79.230003,76.440002,77.480003,77.480003,59833400
2022-12-02,75.050003,76.279999,73.650002,74.980003,74.980003,64377200
2022-12-05,74.540001,75.169998,72.820000,73.620003,73.620003,47022200
2022-12-06,73.080002,73.389999,69.400002,70.269997,70.269997,64965200
2022-12-07,69.529999,71.370003,69.279999,70.139999,70.139999,59180100
2022-12-08,70.139999,71.220001,69.000000,70.470001,70.470001,56734100
2022-12-09,69.489998,70.669998,68.519997,68.589996,68.589996,59058300
2022-12-12,68.540001,70.669998,67.529999,70.669998,70.669998,60968300
2022-12-13,74.870003,75.209999,70.660004,71.650002,71.650002,72458000
2022-12-14,70.930000,72.000000,68.320000,68.930000,68.930000,67278000
2022-12-15,67.599998,68.209999,66.120003,66.529999,66.529999,58557000
2022-12-16,66.250000,67.190002,64.800003,65.410004,65.410004,62438600
2022-12-19,65.120003,65.589996,63.709999,64.589996,64.589996,46246900
2022-12-20,63.759998,66.059998,63.520000,65.050003,65.050003,52431300
2022-12-21,65.430000,67.849998,65.209999,67.680000,67.680000,44167600
2022-12-22,66.080002,66.309998,62.259998,63.860001,63.860001,73917700
2022-12-23,63.110001,64.660004,62.720001,64.519997,64.519997,45923000
2022-12-27,63.869999,64.279999,62.970001,63.270000,63.270000,36086000
2022-12-28,62.540001,63.540001,61.959999,62.570000,62.570000,39526500
2022-12-29,63.639999,65.180000,63.060001,64.820000,64.820000,41428500
2022-12-30,63.770000,64.820000,63.139999,64.769997,64.769997,37127000
2023-01-03,66.000000,66.879997,63.590000,64.019997,64.019997,46851800
2023-01-04,65.000000,65.790001,63.310001,64.660004,64.660004,47477100
2023-01-05,64.150002,64.349998,62.299999,62.330002,62.330002,46159500
2023-01-06,63.150002,64.300003,60.049999,63.959999,63.959999,70161300
2023-01-09,66.220001,69.320000,65.669998,67.239998,67.239998,69741300
2023-01-10,66.669998,68.150002,66.559998,68.050003,68.050003,41149600
2023-01-11,68.389999,69.129997,67.220001,69.059998,69.059998,44470100
2023-01-12,70.070000,71.650002,67.180000,70.800003,70.800003,70066200
2023-01-13,69.839996,71.099998,69.230003,71.000000,71.000000,45757400
2023-01-17,70.870003,72.660004,70.650002,71.589996,71.589996,42621300
2023-01-18,71.870003,72.779999,70.500000,70.529999,70.529999,39538700
2023-01-19,68.970001,69.250000,67.269997,67.709999,67.709999,47189900
2023-01-20,68.010002,70.129997,67.449997,70.070000,70.070000,47757600
2023-01-23,72.220001,76.589996,71.540001,76.529999,76.529999,84293200
2023-01-24,73.750000,75.639999,73.419998,74.699997,74.699997,60822600
2023-01-25,72.900002,75.120003,72.089996,74.910004,74.910004,49932600
2023-01-26,76.500000,77.080002,74.279999,75.160004,75.160004,49583900
2023-01-27,73.699997,76.739998,73.489998,75.400002,75.400002,58118600
2023-01-30,74.230003,74.639999,72.400002,72.449997,72.449997,48105200
2023-01-31,72.260002,75.199997,72.029999,75.150002,75.150002,71669100
2023-02-01,78.470001,85.480003,77.879997,84.639999,84.639999,152548200
2023-02-02,84.290001,88.940002,83.199997,88.309998,88.309998,97762100
2023-02-03,86.660004,88.800003,85.830002,86.089996,86.089996,66557800
2023-02-06,84.629997,86.279999,83.220001,83.680000,83.680000,53008900
2023-02-07,84.320000,86.250000,82.519997,85.910004,85.910004,65291900
2023-02-08,85.879997,88.000000,84.540001,84.690002,84.690002,54140400
2023-02-09,85.879997,86.669998,82.760002,83.209999,83.209999,46525400
2023-02-10,82.290001,82.709999,80.470001,81.480003,81.480003,49332600
2023-02-13,81.570000,84.150002,80.900002,83.129997,83.129997,45400000
2023-02-14,82.699997,86.190002,81.769997,85.949997,85.949997,55979700
2023-02-15,85.099998,85.889999,83.320000,85.180000,85.180000,46430200
2023-02-16,82.980003,83.349998,80.050003,80.080002,80.080002,57755200
2023-02-17,79.599998,79.650002,77.370003,78.500000,78.500000,47826600
2023-02-21,77.150002,78.459999,76.449997,76.769997,76.769997,44045600
2023-02-22,76.930000,78.129997,75.919998,76.610001,76.610001,50286800
2023-02-23,80.629997,81.790001,77.970001,79.750000,79.750000,76391300
2023-02-24,77.750000,78.809998,76.940002,78.089996,78.089996,46700000
2023-02-27,79.639999,80.120003,78.529999,78.769997,78.769997,45617300
2023-02-28,77.870003,80.139999,77.419998,78.580002,78.580002,44220100
2023-03-01,78.550003,80.290001,77.879997,78.290001,78.290001,44266000
2023-03-02,77.570000,80.919998,76.650002,80.440002,80.440002,60108600
2023-03-03,80.400002,81.629997,79.339996,81.519997,81.519997,54536200
2023-03-06,82.029999,83.300003,81.040001,81.160004,81.160004,54541300
2023-03-07,81.070000,84.849998,80.669998,82.110001,82.110001,70959000
2023-03-08,82.790001,85.769997,82.279999,85.370003,85.370003,69529800
2023-03-09,85.290001,87.809998,83.589996,84.029999,84.029999,79496700
2023-03-10,84.470001,85.449997,81.629997,82.669998,82.669998,70273600
2023-03-13,81.389999,83.830002,78.519997,82.010002,82.010002,65269100
2023-03-14,83.669998,88.300003,83.589996,87.449997,87.449997,66616300
2023-03-15,86.769997,90.419998,86.220001,89.680000,89.680000,86177400
2023-03-16,89.720001,96.690002,89.019997,96.599998,96.599998,115839200
2023-03-17,96.660004,98.750000,95.940002,97.839996,97.839996,94080800
2023-03-20,96.300003,96.940002,92.900002,96.809998,96.809998,92008900
2023-03-21,97.000000,99.459999,93.639999,95.930000,95.930000,85285300
2023-03-22,95.650002,101.699997,95.639999,97.580002,97.580002,110816300
2023-03-23,100.050003,102.430000,98.669998,100.279999,100.279999,84088900
2023-03-24,99.180000,99.519997,96.739998,97.949997,97.949997,64712400
2023-03-27,98.019997,98.930000,95.430000,96.610001,96.610001,57461400
2023-03-28,96.769997,96.940002,92.870003,94.559998,94.559998,59150100
2023-03-29,96.070000,96.910004,94.870003,96.089996,96.089996,55326000
2023-03-30,98.000000,99.529999,97.250000,97.879997,97.879997,59678500
2023-03-31,96.339996,98.360001,95.269997,98.010002,98.010002,55861100
2023-04-03,96.699997,96.790001,94.809998,96.559998,96.559998,50655300
2023-04-04,97.040001,97.269997,95.209999,95.870003,95.870003,43195900
2023-04-05,94.349998,94.500000,91.360001,92.559998,92.559998,52979300
2023-04-06,91.470001,92.910004,90.620003,92.470001,92.470001,47778400
2023-04-10,91.320000,95.800003,91.019997,95.480003,95.480003,52536300
2023-04-11,96.059998,96.070000,92.690002,94.029999,94.029999,51935800
2023-04-12,94.970001,95.000000,91.739998,92.330002,92.330002,53383100
2023-04-13,92.790001,93.160004,91.830002,92.089996,92.089996,40572500
2023-04-14,91.820000,92.970001,90.500000,91.750000,91.750000,38734800
2023-04-17,90.230003,90.690002,88.300003,89.870003,89.870003,47250800
2023-04-18,91.610001,92.160004,89.330002,89.779999,89.779999,46246300
2023-04-19,88.510002,90.540001,88.220001,89.940002,89.940002,37344500
2023-04-20,88.830002,91.580002,88.730003,90.110001,90.110001,47082700
2023-04-21,89.800003,89.800003,88.059998,88.430000,88.430000,41118300
2023-04-24,88.110001,88.639999,86.339996,87.570000,87.570000,40423800
2023-04-25,86.900002,87.059998,83.760002,83.800003,83.800003,52771500
2023-04-26,86.510002,87.349998,85.320000,85.940002,85.940002,47786600
2023-04-27,86.410004,87.570000,84.089996,87.440002,87.440002,53087200
2023-04-28,87.019997,89.750000,86.440002,89.370003,89.370003,50652100
2023-05-01,91.029999,91.040001,88.610001,89.690002,89.690002,59358700
2023-05-02,89.320000,90.459999,88.120003,89.910004,89.910004,70483500
2023-05-03,83.540001,85.480003,81.019997,81.620003,81.620003,109482200
2023-05-04,81.570000,91.639999,81.110001,86.610001,86.610001,122840500
2023-05-05,84.989998,90.430000,84.720001,89.839996,89.839996,78407400
2023-05-08,89.989998,95.660004,89.169998,95.040001,95.040001,95503200
2023-05-09,94.889999,96.160004,93.430000,95.059998,95.059998,68674800
2023-05-10,96.419998,99.940002,96.120003,97.019997,97.019997,95619500
2023-05-11,98.160004,99.190002,96.139999,97.099998,97.099998,57061000
2023-05-12,96.830002,97.449997,93.680000,95.260002,95.260002,53790400
2023-05-15,95.199997,97.430000,93.449997,97.400002,97.400002,51749200
2023-05-16,97.389999,103.279999,97.309998,101.480003,101.480003,90622900
2023-05-17,101.790001,104.139999,100.050003,103.750000,103.750000,75240900
2023-05-18,103.980003,108.099998,103.930000,107.930000,107.930000,74338700
2023-05-19,106.360001,107.290001,104.620003,105.820000,105.820000,67830600
2023-05-22,104.680000,108.790001,103.489998,108.000000,108.000000,65424200
2023-05-23,107.250000,110.989998,107.190002,108.120003,108.120003,73099100
2023-05-24,105.980003,108.910004,105.639999,108.269997,108.269997,65910500
2023-05-25,117.309998,120.690002,115.800003,120.349998,120.349998,108514700
2023-05-26,122.459999,127.430000,120.889999,127.029999,127.029999,92922800
2023-05-30,130.419998,130.789993,123.510002,125.269997,125.269997,98902300
2023-05-31,122.419998,123.959999,117.860001,118.209999,118.209999,87552200
2023-06-01,117.290001,121.279999,116.599998,119.470001,119.470001,66032900
2023-06-02,120.750000,121.660004,117.680000,117.860001,117.860001,52331100
2023-06-05,116.589996,119.320000,116.419998,117.930000,117.930000,52602900
2023-06-06,117.910004,124.419998,117.739998,124.230003,124.230003,75257500
2023-06-07,124.029999,125.339996,117.070000,117.830002,117.830002,81755200
2023-06-08,118.300003,122.209999,117.050003,121.050003,121.050003,65246900
2023-06-09,123.570000,127.250000,123.550003,124.919998,124.919998,75051600
2023-06-12,128.520004,130.479996,126.400002,129.190002,129.190002,85394700
2023-06-13,132.320007,132.830002,122.449997,124.529999,124.529999,132461900
2023-06-14,126.529999,127.730003,123.809998,127.330002,127.330002,95888100
2023-06-15,125.389999,125.699997,122.260002,124.239998,124.239998,85587100
2023-06-16,125.820000,125.849998,119.900002,120.080002,120.080002,81846900
2023-06-20,119.089996,121.750000,117.699997,118.930000,118.930000,58851800
2023-06-21,118.489998,119.190002,111.669998,112.110001,112.110001,82835600
2023-06-22,112.239998,114.000000,109.849998,110.699997,110.699997,70754800
2023-06-23,109.309998,111.099998,107.459999,110.010002,110.010002,73545600
2023-06-26,110.949997,112.550003,107.199997,107.510002,107.510002,68557000
2023-06-27,108.570000,110.970001,107.080002,110.389999,110.389999,59381600
2023-06-28,108.209999,111.779999,107.629997,110.169998,110.169998,67534100
2023-06-29,112.070000,112.760002,109.839996,111.239998,111.239998,58347200
2023-06-30,113.029999,114.690002,112.410004,113.910004,113.910004,53331900
2023-07-03,115.160004,116.730003,114.510002,115.820000,115.820000,31860000
2023-07-05,116.099998,117.660004,113.860001,113.949997,113.949997,49501600
2023-07-06,112.070000,113.790001,110.309998,113.480003,113.480003,42342000
2023-07-07,114.160004,115.330002,113.040001,113.169998,113.169998,37135100
2023-07-10,113.000000,113.610001,109.879997,113.580002,113.580002,48814600