AAPL.csv

Date,Open,High,Low,Close,Adj Close,Volume
1980-12-12,0.513393,0.515625,0.513393,0.513393,0.405683,117258400
1980-12-15,0.488839,0.488839,0.486607,0.486607,0.384517,43971200
1980-12-16,0.453125,0.453125,0.450893,0.450893,0.356296,26432000
1980-12-17,0.462054,0.464286,0.462054,0.462054,0.365115,21610400
1980-12-18,0.475446,0.477679,0.475446,0.475446,0.375698,18362400
1980-12-19,0.504464,0.506696,0.504464,0.504464,0.398628,12157600
1980-12-22,0.529018,0.531250,0.529018,0.529018,0.418030,9340800
1980-12-23,0.551339,0.553571,0.551339,0.551339,0.435669,11737600
1980-12-24,0.580357,0.582589,0.580357,0.580357,0.458599,12000800
1980-12-26,0.633929,0.636161,0.633929,0.633929,0.500931,13893600
1980-12-29,0.642857,0.645089,0.642857,0.642857,0.507986,23290400
1980-12-30,0.629464,0.629464,0.627232,0.627232,0.495639,17220000
1980-12-31,0.611607,0.611607,0.609375,0.609375,0.481528,8937600
1981-01-02,0.616071,0.620536,0.616071,0.616071,0.486820,5415200
1981-01-05,0.604911,0.604911,0.602679,0.602679,0.476237,8932000
1981-01-06,0.578125,0.578125,0.575893,0.575893,0.455071,11289600
1981-01-07,0.553571,0.553571,0.551339,0.551339,0.435669,13921600
1981-01-08,0.542411,0.542411,0.540179,0.540179,0.426849,9956800
1981-01-09,0.569196,0.571429,0.569196,0.569196,0.449779,5376000
1981-01-12,0.569196,0.569196,0.564732,0.564732,0.446252,5924800
1981-01-13,0.546875,0.546875,0.544643,0.544643,0.430377,5762400
1981-01-14,0.546875,0.549107,0.546875,0.546875,0.432141,3572800
1981-01-15,0.558036,0.562500,0.558036,0.558036,0.440960,3516800
1981-01-16,0.555804,0.555804,0.553571,0.553571,0.437432,3348800
1981-01-19,0.587054,0.589286,0.587054,0.587054,0.463890,10393600
1981-01-20,0.571429,0.571429,0.569196,0.569196,0.449779,7520800
1981-01-21,0.580357,0.584821,0.580357,0.580357,0.458599,3976000
1981-01-22,0.587054,0.591518,0.587054,0.587054,0.463890,8887200
1981-01-23,0.587054,0.589286,0.584821,0.584821,0.462126,2805600
1981-01-26,0.578125,0.578125,0.575893,0.575893,0.455071,6160000
1981-01-27,0.575893,0.575893,0.571429,0.571429,0.451543,5924800
1981-01-28,0.555804,0.555804,0.553571,0.553571,0.437432,7039200
1981-01-29,0.535714,0.535714,0.533482,0.533482,0.421558,10976000
1981-01-30,0.508929,0.508929,0.504464,0.504464,0.398628,11547200
1981-02-02,0.477679,0.477679,0.475446,0.475446,0.375698,5941600
1981-02-03,0.493304,0.495536,0.493304,0.493304,0.389809,4788000
1981-02-04,0.511161,0.513393,0.511161,0.511161,0.403920,6966400
1981-02-05,0.511161,0.515625,0.511161,0.511161,0.403920,1982400
1981-02-06,0.513393,0.515625,0.513393,0.513393,0.405683,3466400
1981-02-09,0.491071,0.491071,0.486607,0.486607,0.384517,4188800
1981-02-10,0.486607,0.488839,0.486607,0.486607,0.384517,4586400
1981-02-11,0.473214,0.473214,0.470982,0.470982,0.372170,3460800
1981-02-12,0.468750,0.468750,0.466518,0.466518,0.368643,3640000
1981-02-13,0.459821,0.459821,0.455357,0.455357,0.359824,2788800
1981-02-17,0.466518,0.468750,0.466518,0.466518,0.368643,3068800
1981-02-18,0.486607,0.491071,0.486607,0.486607,0.384517,4810400
1981-02-19,0.459821,0.459821,0.457589,0.457589,0.361587,5577600
1981-02-20,0.435268,0.435268,0.433036,0.433036,0.342185,6092800
1981-02-23,0.439732,0.441964,0.439732,0.439732,0.347477,3528000
1981-02-24,0.428571,0.428571,0.424107,0.424107,0.335130,4244800
1981-02-25,0.450893,0.453125,0.450893,0.450893,0.356296,4872000
1981-02-26,0.457589,0.459821,0.457589,0.457589,0.361587,2710400
1981-02-27,0.473214,0.477679,0.473214,0.473214,0.373934,3690400
1981-03-02,0.475446,0.477679,0.475446,0.475446,0.375698,2940000
1981-03-03,0.470982,0.470982,0.468750,0.468750,0.370406,4043200
1981-03-04,0.466518,0.466518,0.464286,0.464286,0.366879,3427200
1981-03-05,0.464286,0.464286,0.462054,0.462054,0.365115,1344000
1981-03-06,0.462054,0.462054,0.457589,0.457589,0.361587,2900800
1981-03-09,0.424107,0.424107,0.421875,0.421875,0.333366,3830400
1981-03-10,0.404018,0.404018,0.401786,0.401786,0.317491,7095200
1981-03-11,0.390625,0.390625,0.386161,0.386161,0.305144,7464800
1981-03-12,0.401786,0.404018,0.401786,0.401786,0.317491,14812000
1981-03-13,0.399554,0.399554,0.397321,0.397321,0.313964,57825600
1981-03-16,0.412946,0.417411,0.412946,0.412946,0.326311,9307200
1981-03-17,0.433036,0.437500,0.433036,0.433036,0.342185,10936800
1981-03-18,0.459821,0.464286,0.459821,0.459821,0.363351,9234400
1981-03-19,0.457589,0.457589,0.455357,0.455357,0.359824,9452800
1981-03-20,0.459821,0.464286,0.459821,0.459821,0.363351,3651200
1981-03-23,0.477679,0.482143,0.477679,0.477679,0.377462,5504800
1981-03-24,0.477679,0.477679,0.475446,0.475446,0.375698,7039200
1981-03-25,0.470982,0.470982,0.466518,0.466518,0.368643,1764000
1981-03-26,0.459821,0.459821,0.457589,0.457589,0.361587,3068800
1981-03-27,0.444196,0.444196,0.441964,0.441964,0.349240,3063200
1981-03-30,0.441964,0.446429,0.441964,0.441964,0.349240,2475200
1981-03-31,0.441964,0.441964,0.437500,0.437500,0.345713,3998400
1981-04-01,0.435268,0.435268,0.433036,0.433036,0.342185,8517600
1981-04-02,0.470982,0.473214,0.470982,0.470982,0.372170,7851200
1981-04-03,0.473214,0.475446,0.473214,0.473214,0.373934,4121600
1981-04-06,0.466518,0.466518,0.464286,0.464286,0.366879,5700800
1981-04-07,0.462054,0.462054,0.459821,0.459821,0.363351,2671200
1981-04-08,0.482143,0.486607,0.482143,0.482143,0.380990,5488000
1981-04-09,0.491071,0.493304,0.491071,0.491071,0.388045,3124800
1981-04-10,0.497768,0.500000,0.497768,0.497768,0.393336,8366400
1981-04-13,0.497768,0.500000,0.497768,0.497768,0.393336,4015200
1981-04-14,0.497768,0.500000,0.497768,0.497768,0.393336,1663200
1981-04-15,0.475446,0.475446,0.473214,0.473214,0.373934,8512000
1981-04-16,0.448661,0.448661,0.446429,0.446429,0.352768,5969600
1981-04-20,0.459821,0.462054,0.459821,0.459821,0.363351,8836800
1981-04-21,0.491071,0.493304,0.491071,0.491071,0.388045,7134400
1981-04-22,0.508929,0.511161,0.508929,0.508929,0.402156,4748800
1981-04-23,0.522321,0.524554,0.522321,0.522321,0.412739,14504000
1981-04-24,0.522321,0.522321,0.517857,0.517857,0.409211,8764000
1981-04-27,0.515625,0.515625,0.513393,0.513393,0.405683,9632000
1981-04-28,0.506696,0.506696,0.504464,0.504464,0.398628,8047200
1981-04-29,0.500000,0.500000,0.497768,0.497768,0.393336,3410400
1981-04-30,0.506696,0.511161,0.506696,0.506696,0.400392,3152800
1981-05-01,0.506696,0.511161,0.506696,0.506696,0.400392,4138400
1981-05-04,0.506696,0.506696,0.504464,0.504464,0.398628,3612000
1981-05-05,0.504464,0.504464,0.502232,0.502232,0.396864,4384800
1981-05-06,0.491071,0.491071,0.488839,0.488839,0.386281,4737600
1981-05-07,0.495536,0.497768,0.495536,0.495536,0.391573,2340800
1981-05-08,0.500000,0.502232,0.500000,0.500000,0.395100,1976800
1981-05-11,0.491071,0.491071,0.488839,0.488839,0.386281,2984800
1981-05-12,0.488839,0.495536,0.488839,0.488839,0.386281,1064000
1981-05-13,0.488839,0.493304,0.486607,0.486607,0.384517,1226400
1981-05-14,0.484375,0.484375,0.479911,0.479911,0.379226,1232000
1981-05-15,0.491071,0.497768,0.491071,0.491071,0.388045,1226400
1981-05-18,0.500000,0.504464,0.500000,0.500000,0.395100,1041600
1981-05-19,0.493304,0.493304,0.491071,0.491071,0.388045,6356000
1981-05-20,0.506696,0.511161,0.506696,0.506696,0.400392,3320800
1981-05-21,0.535714,0.537946,0.535714,0.535714,0.423322,8052800
1981-05-22,0.560268,0.564732,0.560268,0.560268,0.442724,7856800
1981-05-26,0.560268,0.560268,0.558036,0.558036,0.440960,21336000
1981-05-27,0.589286,0.591518,0.589286,0.589286,0.465654,37374400
1981-05-28,0.589286,0.591518,0.589286,0.589286,0.465654,18496800
1981-05-29,0.591518,0.593750,0.591518,0.591518,0.467418,14845600
1981-06-01,0.591518,0.593750,0.591518,0.591518,0.467418,12812800
1981-06-02,0.564732,0.564732,0.562500,0.562500,0.444488,10108000
1981-06-03,0.562500,0.566964,0.562500,0.562500,0.444488,9861600
1981-06-04,0.573661,0.575893,0.573661,0.573661,0.453307,14016800
1981-06-05,0.566964,0.566964,0.564732,0.564732,0.446252,14420000
1981-06-08,0.546875,0.546875,0.544643,0.544643,0.430377,23374400
1981-06-09,0.555804,0.558036,0.555804,0.555804,0.439196,29898400
1981-06-10,0.562500,0.569196,0.562500,0.562500,0.444488,6305600
1981-06-11,0.587054,0.589286,0.587054,0.587054,0.463890,9744000
1981-06-12,0.582589,0.582589,0.580357,0.580357,0.458599,6451200
1981-06-15,0.580357,0.580357,0.578125,0.578125,0.456835,35940800
1981-06-16,0.569196,0.569196,0.566964,0.566964,0.448015,9312800
1981-06-17,0.560268,0.560268,0.558036,0.558036,0.440960,6893600
1981-06-18,0.558036,0.560268,0.555804,0.555804,0.439196,5762400
1981-06-19,0.542411,0.542411,0.540179,0.540179,0.426849,6876800
1981-06-22,0.522321,0.522321,0.520089,0.520089,0.410975,2710400
1981-06-23,0.529018,0.533482,0.529018,0.529018,0.418030,3757600
1981-06-24,0.520089,0.520089,0.515625,0.515625,0.407447,5756800
1981-06-25,0.526786,0.529018,0.526786,0.526786,0.416266,6064800
1981-06-26,0.524554,0.524554,0.520089,0.520089,0.410975,5947200
1981-06-29,0.506696,0.506696,0.502232,0.502232,0.396864,2648800
1981-06-30,0.466518,0.466518,0.464286,0.464286,0.366879,8976800
1981-07-01,0.462054,0.462054,0.459821,0.459821,0.363351,42616000
1981-07-02,0.459821,0.462054,0.459821,0.459821,0.363351,7571200
1981-07-06,0.448661,0.448661,0.444196,0.444196,0.351004,4132800
1981-07-07,0.448661,0.453125,0.448661,0.448661,0.354532,3959200
1981-07-08,0.466518,0.468750,0.466518,0.466518,0.368643,4155200
1981-07-09,0.433036,0.433036,0.430804,0.430804,0.340421,8220800
1981-07-10,0.399554,0.399554,0.397321,0.397321,0.313964,13792800
1981-07-13,0.406250,0.408482,0.406250,0.406250,0.321019,11435200
1981-07-14,0.424107,0.428571,0.424107,0.424107,0.335130,4944800
1981-07-15,0.435268,0.437500,0.435268,0.435268,0.343949,2738400
1981-07-16,0.446429,0.450893,0.446429,0.446429,0.352768,3808000
1981-07-17,0.462054,0.464286,0.462054,0.462054,0.365115,4956000
1981-07-20,0.433036,0.433036,0.430804,0.430804,0.340421,5913600
1981-07-21,0.430804,0.430804,0.428571,0.428571,0.338657,7985600
1981-07-22,0.408482,0.408482,0.404018,0.404018,0.319255,5667200
1981-07-23,0.415179,0.417411,0.415179,0.415179,0.328074,8612800
1981-07-24,0.428571,0.430804,0.428571,0.428571,0.338657,7212800
1981-07-27,0.446429,0.448661,0.446429,0.446429,0.352768,4334400
1981-07-28,0.433036,0.433036,0.430804,0.430804,0.340421,5712000
1981-07-29,0.426339,0.426339,0.424107,0.424107,0.335130,3875200
1981-07-30,0.439732,0.444196,0.439732,0.439732,0.347477,2475200
1981-07-31,0.446429,0.448661,0.446429,0.446429,0.352768,2738400
1981-08-03,0.446429,0.446429,0.441964,0.441964,0.349240,3108000
1981-08-04,0.448661,0.450893,0.448661,0.448661,0.354532,7918400
1981-08-05,0.462054,0.464286,0.462054,0.462054,0.365115,4373600
1981-08-06,0.453125,0.453125,0.450893,0.450893,0.356296,2632000
1981-08-07,0.450893,0.453125,0.450893,0.450893,0.356296,2301600
1981-08-10,null,null,null,null,null,null
1981-08-11,0.441964,0.441964,0.437500,0.437500,0.345713,17864000
1981-08-12,0.430804,0.430804,0.428571,0.428571,0.338657,6568800
1981-08-13,0.417411,0.417411,0.415179,0.415179,0.328074,6871200
1981-08-14,0.412946,0.412946,0.408482,0.408482,0.322783,6048000
1981-08-17,0.399554,0.399554,0.395089,0.395089,0.312200,4726400
1981-08-18,0.390625,0.390625,0.386161,0.386161,0.305144,4250400
1981-08-19,0.386161,0.386161,0.381696,0.381696,0.301617,5168800
1981-08-20,0.386161,0.388393,0.386161,0.386161,0.305144,4278400
1981-08-21,0.363839,0.363839,0.359375,0.359375,0.283978,10477600
1981-08-24,0.339286,0.339286,0.337054,0.337054,0.266340,5768000
1981-08-25,0.345982,0.348214,0.345982,0.345982,0.273395,10175200
1981-08-26,0.341518,0.341518,0.339286,0.339286,0.268104,8400000
1981-08-27,0.341518,0.343750,0.341518,0.341518,0.269868,6479200
1981-08-28,0.359375,0.361607,0.359375,0.359375,0.283978,9508800
1981-08-31,0.359375,0.361607,0.359375,0.359375,0.283978,10236800
1981-09-01,0.381696,0.383929,0.381696,0.381696,0.301617,9256800
1981-09-02,0.388393,0.390625,0.388393,0.388393,0.306908,4844000
1981-09-03,0.372768,0.372768,0.368304,0.368304,0.291034,9368800
1981-09-04,0.366071,0.366071,0.363839,0.363839,0.287506,3813600
1981-09-08,0.354911,0.354911,0.352679,0.352679,0.278687,6361600
1981-09-09,0.352679,0.354911,0.352679,0.352679,0.278687,7632800
1981-09-10,0.354911,0.357143,0.354911,0.354911,0.280451,8702400
1981-09-11,0.352679,0.352679,0.350446,0.350446,0.276923,4384800
1981-09-14,0.341518,0.341518,0.339286,0.339286,0.268104,6921600
1981-09-15,0.332589,0.332589,0.330357,0.330357,0.261048,4877600
1981-09-16,0.325893,0.325893,0.323661,0.323661,0.255757,4838400
1981-09-17,0.316964,0.316964,0.314732,0.314732,0.248702,4844000
1981-09-18,0.316964,0.319196,0.316964,0.316964,0.250465,6580000
1981-09-21,0.319196,0.321429,0.319196,0.319196,0.252229,12258400
1981-09-22,0.303571,0.303571,0.301339,0.301339,0.238119,11855200
1981-09-23,0.299107,0.299107,0.294643,0.294643,0.232827,7050400
1981-09-24,0.294643,0.294643,0.292411,0.292411,0.231063,4575200
1981-09-25,0.258929,0.258929,0.254464,0.254464,0.201078,8652000
1981-09-28,0.256696,0.258929,0.256696,0.256696,0.202842,22932000
1981-09-29,0.270089,0.272321,0.270089,0.270089,0.213425,23671200
1981-09-30,0.272321,0.274554,0.272321,0.272321,0.215189,12499200
1981-10-01,0.272321,0.274554,0.272321,0.272321,0.215189,15282400
1981-10-02,0.294643,0.296875,0.294643,0.294643,0.232827,11261600
1981-10-05,0.303571,0.308036,0.303571,0.303571,0.239882,10774400
1981-10-06,0.303571,0.303571,0.301339,0.301339,0.238119,7089600
1981-10-07,0.319196,0.323661,0.319196,0.319196,0.252229,9710400
1981-10-08,0.330357,0.332589,0.330357,0.330357,0.261048,7772800
1981-10-09,0.332589,0.337054,0.332589,0.332589,0.262812,13630400
1981-10-12,0.343750,0.345982,0.343750,0.343750,0.271632,6837600
1981-10-13,0.343750,0.348214,0.343750,0.343750,0.271632,11048800
1981-10-14,0.325893,0.325893,0.323661,0.323661,0.255757,7744800
1981-10-15,0.330357,0.332589,0.330357,0.330357,0.261048,7358400
1981-10-16,0.328125,0.328125,0.325893,0.325893,0.257521,9116800
1981-10-19,0.332589,0.334821,0.332589,0.332589,0.262812,5146400
1981-10-20,0.350446,0.352679,0.350446,0.350446,0.276923,8932000
1981-10-21,0.350446,0.352679,0.350446,0.350446,0.276923,19224800
1981-10-22,0.350446,0.350446,0.348214,0.348214,0.275159,8069600
1981-10-23,0.341518,0.341518,0.339286,0.339286,0.268104,6977600
1981-10-26,0.339286,0.341518,0.339286,0.339286,0.268104,6820800
1981-10-27,0.345982,0.350446,0.345982,0.345982,0.273395,21397600
1981-10-28,0.357143,0.359375,0.357143,0.357143,0.282215,11043200
1981-10-29,0.354911,0.354911,0.352679,0.352679,0.278687,7621600
1981-10-30,0.357143,0.359375,0.357143,0.357143,0.282215,13182400
1981-11-02,0.357143,0.359375,0.357143,0.357143,0.282215,9228800
1981-11-03,0.354911,0.354911,0.352679,0.352679,0.278687,7095200
1981-11-04,0.345982,0.345982,0.343750,0.343750,0.271632,5952800
1981-11-05,0.321429,0.321429,0.319196,0.319196,0.252229,5840800
1981-11-06,0.321429,0.323661,0.321429,0.321429,0.253993,6148800
1981-11-09,0.325893,0.328125,0.325893,0.325893,0.257521,5096000
1981-11-10,0.328125,0.330357,0.328125,0.328125,0.259285,4188800
1981-11-11,0.337054,0.339286,0.337054,0.337054,0.266340,6860000
1981-11-12,0.348214,0.350446,0.348214,0.348214,0.275159,9979200
1981-11-13,0.325893,0.325893,0.323661,0.323661,0.255757,5252800
1981-11-16,0.321429,0.321429,0.319196,0.319196,0.252229,5639200
1981-11-17,0.325893,0.328125,0.325893,0.325893,0.257521,8853600
1981-11-18,0.337054,0.339286,0.337054,0.337054,0.266340,7285600
1981-11-19,0.337054,0.339286,0.337054,0.337054,0.266340,10001600
1981-11-20,0.339286,0.341518,0.339286,0.339286,0.268104,9525600
1981-11-23,0.328125,0.328125,0.323661,0.323661,0.255757,5740000
1981-11-24,0.323661,0.323661,0.321429,0.321429,0.253993,5538400
1981-11-25,0.328125,0.330357,0.328125,0.328125,0.259285,13137600
1981-11-27,0.337054,0.339286,0.337054,0.337054,0.266340,9312800
1981-11-30,0.334821,0.334821,0.332589,0.332589,0.262812,5992000
1981-12-01,0.332589,0.334821,0.332589,0.332589,0.262812,5846400
1981-12-02,0.334821,0.337054,0.334821,0.334821,0.264576,9391200
1981-12-03,0.332589,0.332589,0.330357,0.330357,0.261048,5107200
1981-12-04,0.339286,0.341518,0.339286,0.339286,0.268104,34288800
1981-12-07,0.341518,0.343750,0.341518,0.341518,0.269868,14823200
1981-12-08,0.339286,0.339286,0.334821,0.334821,0.264576,12656000
1981-12-09,0.337054,0.339286,0.337054,0.337054,0.266340,8568000
1981-12-10,0.337054,0.339286,0.337054,0.337054,0.266340,9352000
1981-12-11,0.337054,0.339286,0.334821,0.334821,0.264576,19023200
1981-12-14,0.328125,0.328125,0.323661,0.323661,0.255757,6311200
1981-12-15,0.332589,0.334821,0.332589,0.332589,0.262812,7828800
1981-12-16,0.348214,0.350446,0.348214,0.348214,0.275159,16363200
1981-12-17,0.377232,0.379464,0.377232,0.377232,0.298089,12863200
1981-12-18,0.408482,0.410714,0.408482,0.408482,0.322783,17931200
1981-12-21,0.392857,0.392857,0.390625,0.390625,0.308672,14100800
1981-12-22,0.397321,0.399554,0.397321,0.397321,0.313964,13456800
1981-12-23,0.390625,0.390625,0.388393,0.388393,0.306908,7224000
1981-12-24,0.390625,0.392857,0.390625,0.390625,0.308672,7229600
1981-12-28,0.377232,0.377232,0.372768,0.372768,0.294561,9144800
1981-12-29,0.379464,0.383929,0.379464,0.379464,0.299853,6059200
1981-12-30,0.395089,0.397321,0.395089,0.395089,0.312200,8047200
1981-12-31,0.395089,0.397321,0.395089,0.395089,0.312200,13664000
1982-01-04,0.395089,0.395089,0.392857,0.392857,0.310436,17813600
1982-01-05,0.377232,0.377232,0.372768,0.372768,0.294561,8960000
1982-01-06,0.370536,0.370536,0.368304,0.368304,0.291034,16520000
1982-01-07,0.343750,0.343750,0.339286,0.339286,0.268104,17511200
1982-01-08,0.354911,0.357143,0.354911,0.354911,0.280451,14151200
1982-01-11,0.334821,0.334821,0.332589,0.332589,0.262812,8332800
1982-01-12,0.323661,0.323661,0.321429,0.321429,0.253993,14980000
1982-01-13,0.321429,0.321429,0.319196,0.319196,0.252229,10438400
1982-01-14,0.334821,0.337054,0.334821,0.334821,0.264576,6428800
1982-01-15,0.357143,0.361607,0.357143,0.357143,0.282215,11676000
1982-01-18,0.363839,0.368304,0.363839,0.363839,0.287506,7000000
1982-01-19,0.359375,0.359375,0.354911,0.354911,0.280451,13876800
1982-01-20,0.361607,0.363839,0.361607,0.361607,0.285742,6456800
1982-01-21,0.368304,0.370536,0.368304,0.368304,0.291034,8332800
1982-01-22,0.370536,0.372768,0.370536,0.370536,0.292798,6064800
1982-01-25,0.361607,0.361607,0.359375,0.359375,0.283978,11177600
1982-01-26,0.350446,0.350446,0.345982,0.345982,0.273395,5303200
1982-01-27,0.348214,0.352679,0.348214,0.348214,0.275159,7840000
1982-01-28,0.359375,0.361607,0.359375,0.359375,0.283978,9900800
1982-01-29,0.363839,0.366071,0.363839,0.363839,0.287506,13288800
1982-02-01,0.363839,0.363839,0.359375,0.359375,0.283978,9632000
1982-02-02,0.361607,0.366071,0.361607,0.361607,0.285742,13568800
1982-02-03,0.361607,0.363839,0.361607,0.361607,0.285742,7868000
1982-02-04,0.354911,0.354911,0.352679,0.352679,0.278687,5510400
1982-02-05,0.352679,0.354911,0.352679,0.352679,0.278687,10074400
1982-02-08,0.332589,0.332589,0.330357,0.330357,0.261048,7924000
1982-02-09,0.330357,0.332589,0.330357,0.330357,0.261048,14476000
1982-02-10,0.334821,0.337054,0.334821,0.334821,0.264576,9699200
1982-02-11,0.332589,0.332589,0.330357,0.330357,0.261048,6132000
1982-02-12,0.334821,0.337054,0.334821,0.334821,0.264576,4911200
1982-02-16,0.330357,0.330357,0.328125,0.328125,0.259285,8579200
1982-02-17,0.332589,0.334821,0.332589,0.332589,0.262812,6395200
1982-02-18,0.337054,0.339286,0.337054,0.337054,0.266340,7095200
1982-02-19,0.337054,0.337054,0.334821,0.334821,0.264576,3399200
1982-02-22,0.332589,0.332589,0.330357,0.330357,0.261048,6658400
1982-02-23,0.328125,0.328125,0.325893,0.325893,0.257521,8635200
1982-02-24,0.328125,0.330357,0.328125,0.328125,0.259285,9486400
1982-02-25,0.328125,0.328125,0.325893,0.325893,0.257521,7700000
1982-02-26,0.325893,0.328125,0.325893,0.325893,0.257521,4356800
1982-03-01,0.328125,0.330357,0.328125,0.328125,0.259285,8825600
1982-03-02,0.328125,0.330357,0.328125,0.328125,0.259285,8702400
1982-03-03,0.328125,0.330357,0.328125,0.328125,0.259285,5913600
1982-03-04,0.323661,0.323661,0.321429,0.321429,0.253993,9592800
1982-03-05,0.299107,0.299107,0.296875,0.296875,0.234591,11328800
1982-03-08,0.294643,0.294643,0.292411,0.292411,0.231063,8786400
1982-03-09,0.294643,0.296875,0.294643,0.294643,0.232827,13126400
1982-03-10,0.292411,0.292411,0.290179,0.290179,0.229299,21733600
1982-03-11,0.290179,0.294643,0.290179,0.290179,0.229299,5644800
1982-03-12,0.274554,0.274554,0.272321,0.272321,0.215189,11636800
1982-03-15,0.272321,0.272321,0.270089,0.270089,0.213425,12840800
1982-03-16,0.267857,0.267857,0.265625,0.265625,0.209897,11788000
1982-03-17,0.254464,0.254464,0.252232,0.252232,0.199314,12622400
1982-03-18,0.272321,0.274554,0.272321,0.272321,0.215189,14084000
1982-03-19,0.296875,0.299107,0.296875,0.296875,0.234591,16452800
1982-03-22,0.319196,0.321429,0.319196,0.319196,0.252229,17298400
1982-03-23,0.316964,0.316964,0.314732,0.314732,0.248702,13988800
1982-03-24,0.299107,0.299107,0.296875,0.296875,0.234591,12902400
1982-03-25,0.296875,0.296875,0.294643,0.294643,0.232827,21028000
1982-03-26,0.292411,0.292411,0.290179,0.290179,0.229299,12695200
1982-03-29,0.296875,0.299107,0.296875,0.296875,0.234591,16900800
1982-03-30,0.301339,0.303571,0.301339,0.301339,0.238119,19488000
1982-03-31,0.301339,0.303571,0.301339,0.301339,0.238119,12538400
1982-04-01,0.316964,0.319196,0.316964,0.316964,0.250465,14784000
1982-04-02,0.316964,0.319196,0.316964,0.316964,0.250465,21201600
1982-04-05,0.316964,0.319196,0.316964,0.316964,0.250465,21660800
1982-04-06,0.316964,0.316964,0.314732,0.314732,0.248702,17897600
1982-04-07,0.312500,0.312500,0.310268,0.310268,0.245174,7274400
1982-04-08,0.312500,0.314732,0.312500,0.312500,0.246938,5997600
1982-04-12,0.312500,0.314732,0.310268,0.310268,0.245174,11076800
1982-04-13,0.287946,0.287946,0.285714,0.285714,0.225772,21324800
1982-04-14,0.287946,0.290179,0.287946,0.287946,0.227535,28397600
1982-04-15,0.292411,0.294643,0.292411,0.292411,0.231063,41070400
1982-04-16,0.301339,0.303571,0.301339,0.301339,0.238119,26012000
1982-04-19,0.299107,0.299107,0.294643,0.294643,0.232827,10320800
1982-04-20,0.283482,0.283482,0.281250,0.281250,0.222244,20137600
1982-04-21,0.281250,0.281250,0.279018,0.279018,0.220480,18256000
1982-04-22,0.276786,0.276786,0.274554,0.274554,0.216952,13148800
1982-04-23,0.274554,0.276786,0.274554,0.274554,0.216952,12073600
1982-04-26,0.281250,0.283482,0.281250,0.281250,0.222244,14481600
1982-04-27,0.274554,0.274554,0.272321,0.272321,0.215189,17567200
1982-04-28,0.263393,0.263393,0.261161,0.261161,0.206369,24808000
1982-04-29,0.261161,0.263393,0.261161,0.261161,0.206369,20557600
1982-04-30,0.263393,0.265625,0.263393,0.263393,0.208133,69350400
1982-05-03,0.272321,0.274554,0.272321,0.272321,0.215189,20675200
1982-05-04,0.281250,0.283482,0.281250,0.281250,0.222244,18496800
1982-05-05,0.281250,0.281250,0.276786,0.276786,0.218716,13484800
1982-05-06,0.285714,0.287946,0.285714,0.285714,0.225772,18866400
1982-05-07,0.290179,0.292411,0.290179,0.290179,0.229299,21179200
1982-05-10,0.287946,0.287946,0.285714,0.285714,0.225772,7901600
1982-05-11,0.279018,0.279018,0.276786,0.276786,0.218716,25754400
1982-05-12,0.272321,0.272321,0.270089,0.270089,0.213425,17752000
1982-05-13,0.272321,0.274554,0.272321,0.272321,0.215189,13613600
1982-05-14,0.265625,0.265625,0.261161,0.261161,0.206369,23934400
1982-05-17,0.258929,0.258929,0.256696,0.256696,0.202842,19051200
1982-05-18,0.254464,0.254464,0.252232,0.252232,0.199314,30508800
1982-05-19,0.252232,0.252232,0.250000,0.250000,0.197550,18821600
1982-05-20,0.252232,0.254464,0.252232,0.252232,0.199314,6904800
1982-05-21,0.254464,0.256696,0.254464,0.254464,0.201078,9710400
1982-05-24,0.256696,0.258929,0.256696,0.256696,0.202842,7996800
1982-05-25,0.256696,0.258929,0.256696,0.256696,0.202842,12891200
1982-05-26,0.256696,0.256696,0.254464,0.254464,0.201078,10819200
1982-05-27,0.252232,0.252232,0.250000,0.250000,0.197550,7812000
1982-05-28,0.250000,0.252232,0.250000,0.250000,0.197550,4799200
1982-06-01,0.247768,0.247768,0.245536,0.245536,0.194022,11900000
1982-06-02,0.250000,0.252232,0.250000,0.250000,0.197550,8226400
1982-06-03,0.245536,0.245536,0.241071,0.241071,0.190495,9940000
1982-06-04,0.236607,0.236607,0.234375,0.234375,0.185203,9419200
1982-06-07,0.234375,0.236607,0.234375,0.234375,0.185203,9290400
1982-06-08,0.234375,0.234375,0.232143,0.232143,0.183439,7851200
1982-06-09,0.229911,0.229911,0.227679,0.227679,0.179912,8461600
1982-06-10,0.229911,0.232143,0.229911,0.229911,0.181676,8601600
1982-06-11,0.238839,0.241071,0.238839,0.238839,0.188731,13658400
1982-06-14,0.238839,0.241071,0.238839,0.238839,0.188731,7498400
1982-06-15,0.238839,0.241071,0.238839,0.238839,0.188731,8803200
1982-06-16,0.238839,0.241071,0.238839,0.238839,0.188731,10432800
1982-06-17,0.236607,0.236607,0.234375,0.234375,0.185203,7291200
1982-06-18,0.234375,0.234375,0.229911,0.229911,0.181676,4967200
1982-06-21,0.229911,0.232143,0.229911,0.229911,0.181676,7134400
1982-06-22,0.238839,0.243304,0.238839,0.238839,0.188731,4390400
1982-06-23,0.245536,0.250000,0.245536,0.245536,0.194022,13188000
1982-06-24,0.245536,0.247768,0.245536,0.245536,0.194022,11037600
1982-06-25,0.238839,0.238839,0.236607,0.236607,0.186967,6669600
1982-06-28,0.236607,0.236607,0.234375,0.234375,0.185203,6288800
1982-06-29,0.229911,0.229911,0.227679,0.227679,0.179912,8954400
1982-06-30,0.227679,0.229911,0.227679,0.227679,0.179912,16906400
1982-07-01,0.227679,0.227679,0.225446,0.225446,0.178148,13932800
1982-07-02,0.216518,0.216518,0.214286,0.214286,0.169329,14526400
1982-07-06,0.207589,0.207589,0.205357,0.205357,0.162273,21924000
1982-07-07,0.205357,0.207589,0.205357,0.205357,0.162273,7593600
1982-07-08,0.198661,0.198661,0.196429,0.196429,0.155218,41081600
1982-07-09,0.203125,0.205357,0.203125,0.203125,0.160510,32104800
1982-07-12,0.207589,0.209821,0.207589,0.207589,0.164037,15848000
1982-07-13,0.220982,0.223214,0.220982,0.220982,0.174620,28593600
1982-07-14,0.223214,0.227679,0.223214,0.223214,0.176384,17780000
1982-07-15,0.227679,0.229911,0.227679,0.227679,0.179912,16447200
1982-07-16,0.236607,0.238839,0.236607,0.236607,0.186967,19252800
1982-07-19,0.238839,0.241071,0.238839,0.238839,0.188731,20944000
1982-07-20,0.254464,0.256696,0.254464,0.254464,0.201078,12426400
1982-07-21,0.254464,0.256696,0.254464,0.254464,0.201078,17925600
1982-07-22,0.256696,0.258929,0.256696,0.256696,0.202842,8803200
1982-07-23,0.254464,0.254464,0.252232,0.252232,0.199314,4575200
1982-07-26,0.243304,0.243304,0.241071,0.241071,0.190495,14212800
1982-07-27,0.241071,0.243304,0.241071,0.241071,0.190495,8080800
1982-07-28,0.232143,0.232143,0.229911,0.229911,0.181676,13378400
1982-07-29,0.238839,0.241071,0.238839,0.238839,0.188731,15467200
1982-07-30,0.241071,0.243304,0.241071,0.241071,0.190495,9654400
1982-08-02,0.247768,0.250000,0.247768,0.247768,0.195786,23598400
1982-08-03,0.234375,0.234375,0.232143,0.232143,0.183439,22467200
1982-08-04,0.232143,0.232143,0.229911,0.229911,0.181676,20966400
1982-08-05,0.223214,0.223214,0.220982,0.220982,0.174620,17438400
1982-08-06,0.220982,0.220982,0.218750,0.218750,0.172856,24208800
1982-08-09,0.220982,0.223214,0.220982,0.220982,0.174620,14028000
1982-08-10,0.234375,0.236607,0.234375,0.234375,0.185203,28061600
1982-08-11,0.236607,0.238839,0.236607,0.236607,0.186967,17472000
1982-08-12,0.236607,0.236607,0.234375,0.234375,0.185203,7655200
1982-08-13,0.234375,0.236607,0.234375,0.234375,0.185203,6490400
1982-08-16,0.238839,0.241071,0.238839,0.238839,0.188731,9604000
1982-08-17,0.254464,0.258929,0.254464,0.254464,0.201078,11933600
1982-08-18,0.254464,0.256696,0.254464,0.254464,0.201078,31264800
1982-08-19,0.256696,0.258929,0.256696,0.256696,0.202842,11905600
1982-08-20,0.263393,0.265625,0.263393,0.263393,0.208133,13714400
1982-08-23,0.274554,0.276786,0.274554,0.274554,0.216952,17421600
1982-08-24,0.287946,0.290179,0.287946,0.287946,0.227535,38942400
1982-08-25,0.308036,0.310268,0.308036,0.308036,0.243410,89269600
1982-08-26,0.316964,0.319196,0.316964,0.316964,0.250465,52645600
1982-08-27,0.303571,0.303571,0.301339,0.301339,0.238119,24662400
1982-08-30,0.305804,0.308036,0.305804,0.305804,0.241646,20109600
1982-08-31,0.321429,0.323661,0.321429,0.321429,0.253993,35140000
1982-09-01,0.314732,0.314732,0.312500,0.312500,0.246938,20641600
1982-09-02,0.325893,0.328125,0.325893,0.325893,0.257521,18855200
1982-09-03,0.328125,0.330357,0.328125,0.328125,0.259285,26135200
1982-09-07,0.312500,0.312500,0.310268,0.310268,0.245174,20344800
1982-09-08,0.321429,0.323661,0.321429,0.321429,0.253993,18082400
1982-09-09,0.316964,0.316964,0.314732,0.314732,0.248702,15898400
1982-09-10,0.323661,0.325893,0.323661,0.323661,0.255757,14016800
1982-09-13,0.325893,0.328125,0.325893,0.325893,0.257521,14722400
1982-09-14,0.337054,0.339286,0.337054,0.337054,0.266340,25373600
1982-09-15,0.337054,0.337054,0.334821,0.334821,0.264576,17936800
1982-09-16,0.328125,0.328125,0.323661,0.323661,0.255757,20092800
1982-09-17,0.319196,0.319196,0.316964,0.316964,0.250465,13512800
1982-09-20,0.319196,0.321429,0.319196,0.319196,0.252229,9783200
1982-09-21,0.325893,0.328125,0.325893,0.325893,0.257521,9167200
1982-09-22,0.334821,0.337054,0.334821,0.334821,0.264576,25844000
1982-09-23,0.334821,0.337054,0.334821,0.334821,0.264576,34955200
1982-09-24,0.325893,0.325893,0.323661,0.323661,0.255757,44548000
1982-09-27,0.323661,0.328125,0.323661,0.323661,0.255757,9536800
1982-09-28,0.328125,0.332589,0.328125,0.328125,0.259285,21380800
1982-09-29,0.328125,0.330357,0.328125,0.328125,0.259285,16391200
1982-09-30,0.328125,0.328125,0.325893,0.325893,0.257521,18670400
1982-10-01,0.330357,0.334821,0.330357,0.330357,0.261048,11564000
1982-10-04,0.330357,0.337054,0.321429,0.334821,0.264576,17332000
1982-10-05,0.334821,0.343750,0.334821,0.337054,0.266340,20059200
1982-10-06,0.337054,0.361607,0.337054,0.361607,0.285742,43383200
1982-10-07,0.363839,0.392857,0.363839,0.390625,0.308672,77918400
1982-10-08,0.390625,0.421875,0.388393,0.419643,0.331602,68885600
1982-10-11,0.419643,0.441964,0.419643,0.428571,0.338657,78433600
1982-10-12,0.428571,0.435268,0.410714,0.415179,0.328074,64736000
1982-10-13,0.415179,0.433036,0.410714,0.419643,0.331602,49711200
1982-10-14,0.419643,0.426339,0.412946,0.421875,0.333366,44665600
1982-10-15,0.419643,0.419643,0.404018,0.410714,0.324547,36153600
1982-10-18,0.410714,0.421875,0.410714,0.419643,0.331602,23587200
1982-10-19,0.419643,0.433036,0.419643,0.428571,0.338657,30710400
1982-10-20,0.428571,0.457589,0.426339,0.453125,0.358060,60524800
1982-10-21,0.453125,0.477679,0.446429,0.464286,0.366879,56879200
1982-10-22,0.464286,0.477679,0.462054,0.462054,0.365115,40420800
1982-10-25,0.462054,0.464286,0.433036,0.435268,0.343949,46233600
1982-10-26,0.435268,0.439732,0.415179,0.437500,0.345713,41938400
1982-10-27,0.437500,0.450893,0.437500,0.448661,0.354532,47790400
1982-10-28,0.448661,0.453125,0.441964,0.448661,0.354532,54420800
1982-10-29,0.448661,0.453125,0.441964,0.453125,0.358060,29528800
1982-11-01,0.453125,0.482143,0.448661,0.477679,0.377462,26090400
1982-11-02,0.482143,0.526786,0.482143,0.511161,0.403920,77711200
1982-11-03,0.511161,0.549107,0.511161,0.549107,0.433905,58783200
1982-11-04,0.549107,0.569196,0.544643,0.553571,0.437432,82269600
1982-11-05,0.549107,0.549107,0.529018,0.537946,0.425086,35375200
1982-11-08,0.537946,0.542411,0.513393,0.515625,0.407447,29797600
1982-11-09,0.515625,0.537946,0.513393,0.533482,0.421558,44945600
1982-11-10,0.535714,0.562500,0.535714,0.553571,0.437432,50696800
1982-11-11,0.553571,0.589286,0.544643,0.589286,0.465654,30788800
1982-11-12,0.589286,0.607143,0.578125,0.578125,0.456835,32776800
1982-11-15,0.578125,0.584821,0.558036,0.564732,0.446252,31147200
1982-11-16,0.564732,0.566964,0.533482,0.535714,0.423322,45505600
1982-11-17,0.535714,0.562500,0.535714,0.560268,0.442724,36036000
1982-11-18,0.560268,0.569196,0.558036,0.560268,0.442724,38169600
1982-11-19,0.560268,0.564732,0.549107,0.551339,0.435669,24326400
1982-11-22,0.551339,0.551339,0.502232,0.502232,0.396864,25312000
1982-11-23,0.508929,0.531250,0.508929,0.515625,0.407447,22125600
1982-11-24,0.515625,0.544643,0.513393,0.526786,0.416266,18435200
1982-11-26,0.526786,0.533482,0.506696,0.517857,0.409211,25496800
1982-11-29,0.517857,0.524554,0.500000,0.515625,0.407447,12488000
1982-11-30,0.515625,0.571429,0.513393,0.569196,0.449779,39799200
1982-12-01,0.569196,0.602679,0.569196,0.580357,0.458599,51710400
1982-12-02,0.580357,0.589286,0.571429,0.580357,0.458599,41182400
1982-12-03,0.573661,0.573661,0.560268,0.566964,0.448015,11894400
1982-12-06,0.566964,0.602679,0.562500,0.598214,0.472709,36646400
1982-12-07,0.598214,0.618304,0.584821,0.604911,0.478001,41820800
1982-12-08,0.604911,0.622768,0.589286,0.591518,0.467418,28078400
1982-12-09,0.582589,0.582589,0.553571,0.562500,0.444488,48664000
1982-12-10,0.553571,0.553571,0.515625,0.522321,0.412739,41871200
1982-12-13,0.517857,0.517857,0.511161,0.511161,0.403920,23844800
1982-12-14,0.511161,0.542411,0.500000,0.506696,0.400392,67513600
1982-12-15,0.506696,0.508929,0.493304,0.504464,0.398628,32698400
1982-12-16,0.504464,0.522321,0.500000,0.513393,0.405683,35291200
1982-12-17,0.513393,0.542411,0.511161,0.537946,0.425086,20182400
1982-12-20,0.537946,0.540179,0.531250,0.535714,0.423322,17444000
1982-12-21,0.535714,0.540179,0.526786,0.540179,0.426849,19986400
1982-12-22,0.542411,0.555804,0.542411,0.555804,0.439196,25306400
1982-12-23,0.555804,0.571429,0.551339,0.571429,0.451543,21744800
1982-12-27,0.571429,0.587054,0.566964,0.584821,0.462126,15467200
1982-12-28,0.584821,0.602679,0.573661,0.580357,0.458599,28341600
1982-12-29,0.580357,0.582589,0.553571,0.560268,0.442724,20176800
1982-12-30,0.560268,0.566964,0.529018,0.535714,0.423322,39216800
1982-12-31,0.535714,0.542411,0.533482,0.533482,0.421558,12415200
1983-01-03,0.533482,0.540179,0.504464,0.508929,0.402156,28207200
1983-01-04,0.508929,0.540179,0.500000,0.537946,0.425086,55927200
1983-01-05,0.537946,0.544643,0.529018,0.540179,0.426849,35386400
1983-01-06,0.540179,0.542411,0.517857,0.520089,0.410975,24449600
1983-01-07,0.520089,0.526786,0.491071,0.491071,0.388045,43013600
1983-01-10,0.491071,0.517857,0.486607,0.513393,0.405683,68835200
1983-01-11,0.513393,0.526786,0.513393,0.520089,0.410975,347200
1983-01-12,0.526786,0.562500,0.526786,0.549107,0.433905,44245600
1983-01-13,0.549107,0.553571,0.540179,0.549107,0.433905,20568800
1983-01-14,0.551339,0.589286,0.551339,0.589286,0.465654,46160800
1983-01-17,0.589286,0.618304,0.584821,0.609375,0.481528,58716000
1983-01-18,0.609375,0.622768,0.580357,0.595982,0.470945,54947200
1983-01-19,0.595982,0.607143,0.593750,0.600446,0.474473,42414400
1983-01-20,0.600446,0.667411,0.600446,0.667411,0.527388,176960000
1983-01-21,0.667411,0.696429,0.660714,0.667411,0.527388,100648800
1983-01-24,0.667411,0.667411,0.618304,0.629464,0.497403,78853600
1983-01-25,0.629464,0.669643,0.625000,0.654018,0.516806,41759200
1983-01-26,0.660714,0.687500,0.660714,0.680804,0.537971,50803200
1983-01-27,0.680804,0.732143,0.678571,0.727679,0.575012,26079200
1983-01-28,0.727679,0.750000,0.723214,0.732143,0.578540,99433600
1983-01-31,0.732143,0.743304,0.716518,0.729911,0.576776,47000800
1983-02-01,0.729911,0.745536,0.718750,0.745536,0.589123,52740800
1983-02-02,0.745536,0.781250,0.734375,0.765625,0.604997,66763200
1983-02-03,0.765625,0.799107,0.758929,0.796875,0.629691,63134400
1983-02-04,0.796875,0.810268,0.783482,0.785714,0.620872,53586400
1983-02-07,0.785714,0.796875,0.741071,0.754464,0.596178,35728000
1983-02-08,0.754464,0.765625,0.738839,0.747768,0.590887,42028000
1983-02-09,0.747768,0.758929,0.727679,0.754464,0.596178,45203200
1983-02-10,0.754464,0.808036,0.754464,0.803571,0.634983,59180800
1983-02-11,0.810268,0.843750,0.810268,0.830357,0.656149,50887200
1983-02-14,0.830357,0.830357,0.805804,0.825893,0.652621,31544800
1983-02-15,0.825893,0.832589,0.801339,0.810268,0.640274,28795200
1983-02-16,0.810268,0.810268,0.790179,0.794643,0.627928,29142400
1983-02-17,0.794643,0.794643,0.761161,0.785714,0.620872,34042400
1983-02-18,0.785714,0.819196,0.776786,0.810268,0.640274,28722400
1983-02-22,0.814732,0.852679,0.814732,0.830357,0.656149,49196000
1983-02-23,0.830357,0.841518,0.823661,0.837054,0.661440,27008800
1983-02-24,0.843750,0.863839,0.843750,0.859375,0.679079,28873600
1983-02-25,0.859375,0.868304,0.830357,0.834821,0.659676,28672000
1983-02-28,0.834821,0.837054,0.812500,0.814732,0.643802,33073600
1983-03-01,0.814732,0.832589,0.812500,0.828125,0.654385,35067200
1983-03-02,0.828125,0.839286,0.825893,0.834821,0.659676,26488000
1983-03-03,0.834821,0.843750,0.805804,0.808036,0.638510,32883200
1983-03-04,0.808036,0.810268,0.772321,0.796875,0.629691,37951200
1983-03-07,0.796875,0.799107,0.758929,0.781250,0.617344,38169600
1983-03-08,0.776786,0.776786,0.745536,0.756696,0.597942,55160000
1983-03-09,0.756696,0.779018,0.743304,0.779018,0.615580,49834400
1983-03-10,0.779018,0.787946,0.761161,0.767857,0.606761,28151200
1983-03-11,0.767857,0.781250,0.738839,0.756696,0.597942,21940800
1983-03-14,0.754464,0.754464,0.720982,0.738839,0.583831,42968800
1983-03-15,0.738839,0.750000,0.716518,0.750000,0.592650,18765600
1983-03-16,0.750000,0.776786,0.745536,0.750000,0.592650,27742400
1983-03-17,0.750000,0.756696,0.747768,0.756696,0.597942,11037600
1983-03-18,0.756696,0.776786,0.754464,0.767857,0.606761,21532000
1983-03-21,0.767857,0.787946,0.763393,0.785714,0.620872,26006400
1983-03-22,0.785714,0.805804,0.785714,0.794643,0.627928,25250400
1983-03-23,0.794643,0.796875,0.754464,0.756696,0.597942,35190400
1983-03-24,0.756696,0.779018,0.754464,0.770089,0.608525,25614400
1983-03-25,0.770089,0.783482,0.767857,0.770089,0.608525,14515200
1983-03-28,0.767857,0.767857,0.745536,0.758929,0.599706,18642400
1983-03-29,0.761161,0.787946,0.761161,0.781250,0.617344,25933600
1983-03-30,0.781250,0.792411,0.781250,0.790179,0.624400,21952000
1983-03-31,0.790179,0.794643,0.754464,0.754464,0.596178,21285600
1983-04-04,0.754464,0.754464,0.716518,0.734375,0.580304,31847200
1983-04-05,0.734375,0.750000,0.720982,0.720982,0.569721,30525600
1983-04-06,0.720982,0.723214,0.705357,0.714286,0.564429,53496800
1983-04-07,0.714286,0.718750,0.703125,0.707589,0.559138,36377600
1983-04-08,0.707589,0.712054,0.689732,0.703125,0.555610,37564800
1983-04-11,0.703125,0.747768,0.691964,0.743304,0.587359,57618400
1983-04-12,0.743304,0.761161,0.743304,0.758929,0.599706,43512000
1983-04-13,0.758929,0.787946,0.758929,0.785714,0.620872,47443200
1983-04-14,0.785714,0.805804,0.779018,0.803571,0.634983,34092800
1983-04-15,0.803571,0.823661,0.803571,0.816964,0.645566,28750400
1983-04-18,0.821429,0.854911,0.821429,0.839286,0.663204,38892000
1983-04-19,0.839286,0.845982,0.825893,0.830357,0.656149,58469600
1983-04-20,0.830357,0.910714,0.830357,0.904018,0.714356,72083200
1983-04-21,0.915179,0.941964,0.915179,0.928571,0.733758,57512000
1983-04-22,0.928571,0.937500,0.906250,0.910714,0.719647,31796800
1983-04-25,0.910714,0.917411,0.863839,0.868304,0.686134,31427200
1983-04-26,0.868304,0.904018,0.866071,0.892857,0.705536,24858400
1983-04-27,0.892857,0.912946,0.875000,0.883929,0.698481,21509600
1983-04-28,0.883929,0.897321,0.872768,0.892857,0.705536,19852000
1983-04-29,0.892857,0.906250,0.881696,0.901786,0.712592,77078400
1983-05-02,0.901786,0.906250,0.863839,0.875000,0.691426,24270400
1983-05-03,0.875000,0.877232,0.850446,0.866071,0.684370,26499200
1983-05-04,0.866071,0.919643,0.866071,0.919643,0.726703,32278400
1983-05-05,0.919643,0.982143,0.919643,0.979911,0.774326,35123200
1983-05-06,0.979911,0.995536,0.959821,0.984375,0.777854,25037600
1983-05-09,0.984375,0.986607,0.962054,0.970982,0.767271,17292800
1983-05-10,0.970982,0.988839,0.966518,0.977679,0.772562,12975200
1983-05-11,0.977679,0.982143,0.946429,0.953125,0.753160,13815200
1983-05-12,0.953125,0.953125,0.935268,0.944196,0.746104,24606400
1983-05-13,0.944196,0.957589,0.944196,0.948661,0.749632,12241600
1983-05-16,0.948661,0.948661,0.919643,0.924107,0.730230,17298400
1983-05-17,0.924107,0.928571,0.912946,0.926339,0.731994,38589600
1983-05-18,0.926339,0.946429,0.926339,0.937500,0.740813,39250400
1983-05-19,0.937500,0.968750,0.937500,0.966518,0.763743,17572800
1983-05-20,0.966518,1.017857,0.953125,1.015625,0.802548,36523200
1983-05-23,1.015625,1.026786,0.995536,1.026786,0.811367,30436000
1983-05-24,1.026786,1.080357,1.026786,1.080357,0.853699,26924800
1983-05-25,1.080357,1.089286,1.055804,1.071429,0.846643,38432800
1983-05-26,1.071429,1.078125,1.051339,1.060268,0.837824,26392800
1983-05-27,1.060268,1.071429,1.055804,1.060268,0.837824,14156800
1983-05-31,1.058036,1.058036,1.011161,1.031250,0.814895,11384800
1983-06-01,1.031250,1.040179,1.022321,1.037946,0.820186,24522400
1983-06-02,1.037946,1.044643,1.031250,1.044643,0.825477,19857600
1983-06-03,1.044643,1.100446,1.044643,1.095982,0.866046,16133600
1983-06-06,1.095982,1.120536,1.095982,1.120536,0.885448,26023200
1983-06-07,1.120536,1.129464,1.082589,1.082589,0.855463,24544800
1983-06-08,1.082589,1.087054,1.060268,1.069196,0.844880,21011200
1983-06-09,1.069196,1.080357,1.042411,1.062500,0.839588,13697600
1983-06-10,1.062500,1.069196,1.055804,1.058036,0.836061,9357600
1983-06-13,1.058036,1.060268,0.982143,1.022321,0.807839,44816800
1983-06-14,1.022321,1.031250,0.995536,1.000000,0.790201,42632800
1983-06-15,0.997768,0.997768,0.950893,0.970982,0.767271,48339200
1983-06-16,0.975446,1.022321,0.975446,1.022321,0.807839,30721600
1983-06-17,1.022321,1.026786,1.002232,1.002232,0.791965,14011200
1983-06-20,1.002232,1.008929,0.944196,0.953125,0.753160,34893600
1983-06-21,0.953125,0.964286,0.935268,0.959821,0.758451,31365600
1983-06-22,0.962054,0.993304,0.962054,0.988839,0.781381,35240800
1983-06-23,0.984375,0.984375,0.955357,0.957589,0.756688,33499200
1983-06-24,0.957589,0.970982,0.948661,0.950893,0.751396,11911200
1983-06-27,0.950893,0.950893,0.899554,0.899554,0.710828,30760800
1983-06-28,0.899554,0.904018,0.830357,0.837054,0.661440,87292800
1983-06-29,0.837054,0.886161,0.816964,0.877232,0.693189,73595200
1983-06-30,0.877232,0.892857,0.868304,0.872768,0.689662,27641600
1983-07-01,0.872768,0.888393,0.868304,0.879464,0.694953,43064000
1983-07-05,0.879464,0.881696,0.841518,0.843750,0.666732,20512800
1983-07-06,0.843750,0.848214,0.828125,0.845982,0.668496,23979200
1983-07-07,0.845982,0.848214,0.830357,0.834821,0.659676,22360800
1983-07-08,0.834821,0.834821,0.821429,0.825893,0.652621,17544800
1983-07-11,0.825893,0.861607,0.825893,0.848214,0.670259,28229600
1983-07-12,0.848214,0.857143,0.823661,0.828125,0.654385,18799200
1983-07-13,0.828125,0.830357,0.810268,0.823661,0.650857,32250400
1983-07-14,0.823661,0.837054,0.816964,0.821429,0.649093,18726400
1983-07-15,0.821429,0.821429,0.787946,0.792411,0.626164,16990400
1983-07-18,0.792411,0.794643,0.772321,0.790179,0.624400,20406400
1983-07-19,0.790179,0.828125,0.774554,0.781250,0.617344,42784000
1983-07-20,0.781250,0.787946,0.727679,0.736607,0.582068,76221600
1983-07-21,0.736607,0.792411,0.732143,0.774554,0.612053,79346400
1983-07-22,0.774554,0.783482,0.772321,0.781250,0.617344,29108800
1983-07-25,0.781250,0.781250,0.758929,0.770089,0.608525,19107200
1983-07-26,0.770089,0.774554,0.669643,0.698661,0.552082,67244800
1983-07-27,0.698661,0.720982,0.638393,0.647321,0.511514,75079200
1983-07-28,0.647321,0.656250,0.607143,0.607143,0.479765,67620000
1983-07-29,0.607143,0.629464,0.604911,0.622768,0.492112,55081600
1983-08-01,0.622768,0.649554,0.611607,0.616071,0.486820,58111200
1983-08-02,0.616071,0.625000,0.611607,0.613839,0.485056,25412800
1983-08-03,0.613839,0.636161,0.604911,0.622768,0.492112,30956800
1983-08-04,0.622768,0.629464,0.566964,0.593750,0.469182,73029600
1983-08-05,0.593750,0.616071,0.589286,0.604911,0.478001,32855200
1983-08-08,0.604911,0.620536,0.591518,0.607143,0.479765,19202400
1983-08-09,0.607143,0.622768,0.602679,0.613839,0.485056,37592800
1983-08-10,0.613839,0.618304,0.598214,0.611607,0.483292,40493600
1983-08-11,0.611607,0.620536,0.593750,0.602679,0.476237,22545600
1983-08-12,0.602679,0.616071,0.591518,0.598214,0.472709,18659200
1983-08-15,0.598214,0.613839,0.595982,0.613839,0.485056,38068800
1983-08-16,0.613839,0.620536,0.598214,0.604911,0.478001,22842400
1983-08-17,0.604911,0.611607,0.584821,0.591518,0.467418,23609600
1983-08-18,0.591518,0.604911,0.589286,0.598214,0.472709,20434400
1983-08-19,0.598214,0.607143,0.593750,0.602679,0.476237,14649600
1983-08-22,0.602679,0.609375,0.593750,0.600446,0.474473,21341600
1983-08-23,0.600446,0.600446,0.564732,0.569196,0.449779,23396800
1983-08-24,0.566964,0.566964,0.537946,0.540179,0.426849,28324800
1983-08-25,0.540179,0.549107,0.535714,0.544643,0.430377,47443200
1983-08-26,0.544643,0.553571,0.540179,0.551339,0.435669,23296000
1983-08-29,0.551339,0.564732,0.535714,0.558036,0.440960,34574400
1983-08-30,0.558036,0.598214,0.558036,0.587054,0.463890,58486400
1983-08-31,0.591518,0.665179,0.591518,0.665179,0.525625,50058400
1983-09-01,0.665179,0.687500,0.633929,0.649554,0.513278,54532800
1983-09-02,0.649554,0.678571,0.647321,0.678571,0.536208,32334400
1983-09-06,0.691964,0.709821,0.691964,0.703125,0.555610,45421600
1983-09-07,0.700893,0.700893,0.604911,0.618304,0.488584,96213600
1983-09-08,0.618304,0.625000,0.558036,0.566964,0.448015,76764800
1983-09-09,0.566964,0.569196,0.544643,0.546875,0.432141,53172000
1983-09-12,0.546875,0.580357,0.540179,0.546875,0.432141,66578400
1983-09-13,0.546875,0.580357,0.542411,0.571429,0.451543,51044000
1983-09-14,0.571429,0.584821,0.553571,0.564732,0.446252,45382400
1983-09-15,0.564732,0.566964,0.531250,0.537946,0.425086,39709600
1983-09-16,0.537946,0.537946,0.520089,0.524554,0.414503,56436800
1983-09-19,0.524554,0.575893,0.522321,0.571429,0.451543,50495200
1983-09-20,0.571429,0.598214,0.571429,0.573661,0.453307,56604800
1983-09-21,0.573661,0.582589,0.560268,0.562500,0.444488,26588800
1983-09-22,0.562500,0.582589,0.555804,0.580357,0.458599,36030400
1983-09-23,0.446429,0.446429,0.397321,0.433036,0.342185,708086400
1983-09-26,0.435268,0.462054,0.435268,0.444196,0.351004,192192000
1983-09-27,0.444196,0.446429,0.410714,0.419643,0.331602,104277600
1983-09-28,0.419643,0.419643,0.395089,0.408482,0.322783,93374400
1983-09-29,0.408482,0.424107,0.404018,0.406250,0.321019,70694400
1983-09-30,0.406250,0.421875,0.401786,0.412946,0.326311,29467200
1983-10-03,0.412946,0.419643,0.404018,0.412946,0.326311,38225600
1983-10-04,0.412946,0.421875,0.406250,0.408482,0.322783,42403200
1983-10-05,0.408482,0.415179,0.395089,0.401786,0.317491,47667200
1983-10-06,0.401786,0.408482,0.388393,0.397321,0.313964,58234400
1983-10-07,0.397321,0.424107,0.359375,0.363839,0.287506,61583200
1983-10-10,0.359375,0.359375,0.328125,0.352679,0.278687,129281600
1983-10-11,0.352679,0.354911,0.341518,0.345982,0.273395,63190400
1983-10-12,0.345982,0.379464,0.343750,0.377232,0.298089,118154400
1983-10-13,0.388393,0.428571,0.388393,0.410714,0.324547,105128800
1983-10-14,0.410714,0.424107,0.401786,0.406250,0.321019,69815200
1983-10-17,0.406250,0.406250,0.372768,0.375000,0.296325,54779200
1983-10-18,0.370536,0.370536,0.337054,0.345982,0.273395,95743200
1983-10-19,0.345982,0.397321,0.341518,0.383929,0.303381,71848000
1983-10-20,0.383929,0.395089,0.354911,0.363839,0.287506,32922400
1983-10-21,0.363839,0.372768,0.350446,0.354911,0.280451,39250400
1983-10-24,0.354911,0.377232,0.319196,0.377232,0.298089,64848000
1983-10-25,0.377232,0.390625,0.375000,0.379464,0.299853,42112000
1983-10-26,0.379464,0.383929,0.357143,0.359375,0.283978,32228000
1983-10-27,0.359375,0.386161,0.359375,0.377232,0.298089,24460800
1983-10-28,0.377232,0.381696,0.363839,0.372768,0.294561,20300000
1983-10-31,0.377232,0.410714,0.377232,0.404018,0.319255,43293600
1983-11-01,0.404018,0.428571,0.386161,0.410714,0.324547,82096000
1983-11-02,0.410714,0.430804,0.410714,0.419643,0.331602,50618400
1983-11-03,0.419643,0.421875,0.375000,0.390625,0.308672,71500800
1983-11-04,0.390625,0.392857,0.375000,0.377232,0.298089,36685600
1983-11-07,0.377232,0.386161,0.370536,0.375000,0.296325,38029600
1983-11-08,0.348214,0.348214,0.308036,0.319196,0.252229,305379200
1983-11-09,0.319196,0.343750,0.312500,0.343750,0.271632,88368000
1983-11-10,0.343750,0.359375,0.343750,0.350446,0.276923,55518400
1983-11-11,0.350446,0.363839,0.348214,0.357143,0.282215,29008000
1983-11-14,0.357143,0.361607,0.350446,0.352679,0.278687,27070400
1983-11-15,0.352679,0.354911,0.339286,0.352679,0.278687,29657600
1983-11-16,0.352679,0.366071,0.350446,0.357143,0.282215,25569600
1983-11-17,0.357143,0.370536,0.357143,0.366071,0.289270,22596000
1983-11-18,0.366071,0.372768,0.361607,0.368304,0.291034,19975200
1983-11-21,0.368304,0.386161,0.368304,0.383929,0.303381,26252800
1983-11-22,0.383929,0.388393,0.379464,0.383929,0.303381,26297600
1983-11-23,0.383929,0.383929,0.357143,0.363839,0.287506,28588000
1983-11-25,0.363839,0.368304,0.363839,0.366071,0.289270,9324000
1983-11-28,0.366071,0.377232,0.363839,0.375000,0.296325,18099200
1983-11-29,0.375000,0.383929,0.366071,0.370536,0.292798,23822400
1983-11-30,0.370536,0.375000,0.363839,0.363839,0.287506,16083200
1983-12-01,0.363839,0.372768,0.357143,0.361607,0.285742,19168800
1983-12-02,0.361607,0.361607,0.352679,0.354911,0.280451,21341600
1983-12-05,0.354911,0.366071,0.352679,0.363839,0.287506,11289600
1983-12-06,0.363839,0.368304,0.361607,0.366071,0.289270,12997600
1983-12-07,0.366071,0.383929,0.361607,0.375000,0.296325,22288000
1983-12-08,0.375000,0.395089,0.375000,0.383929,0.303381,34406400
1983-12-09,0.383929,0.395089,0.379464,0.386161,0.305144,20692000
1983-12-12,0.386161,0.388393,0.375000,0.383929,0.303381,16284800
1983-12-13,0.383929,0.406250,0.381696,0.401786,0.317491,49386400
1983-12-14,0.401786,0.421875,0.386161,0.417411,0.329838,50472800
1983-12-15,0.417411,0.441964,0.417411,0.435268,0.343949,79150400
1983-12-16,0.435268,0.446429,0.433036,0.441964,0.349240,46216800
1983-12-19,0.441964,0.446429,0.426339,0.428571,0.338657,43400000
1983-12-20,0.428571,0.428571,0.410714,0.417411,0.329838,44436000
1983-12-21,0.417411,0.433036,0.415179,0.433036,0.342185,42946400
1983-12-22,0.433036,0.441964,0.430804,0.441964,0.349240,32636800
1983-12-23,0.441964,0.444196,0.433036,0.439732,0.347477,12140800
1983-12-27,0.439732,0.446429,0.439732,0.441964,0.349240,24108000
1983-12-28,0.441964,0.450893,0.437500,0.446429,0.352768,32138400
1983-12-29,0.446429,0.450893,0.435268,0.435268,0.343949,25687200
1983-12-30,0.435268,0.446429,0.433036,0.435268,0.343949,22965600
1984-01-03,0.435268,0.466518,0.435268,0.457589,0.361587,37548000
1984-01-04,0.459821,0.500000,0.459821,0.497768,0.393336,73152800
1984-01-05,0.497768,0.517857,0.493304,0.504464,0.398628,76428800
1984-01-06,0.504464,0.511161,0.486607,0.495536,0.391573,42123200
1984-01-09,0.495536,0.495536,0.453125,0.468750,0.370406,53933600
1984-01-10,0.468750,0.493304,0.468750,0.493304,0.389809,43047200
1984-01-11,0.493304,0.508929,0.491071,0.500000,0.395100,43988000
1984-01-12,0.500000,0.506696,0.493304,0.497768,0.393336,27585600
1984-01-13,0.497768,0.504464,0.477679,0.486607,0.384517,30436000
1984-01-16,0.486607,0.504464,0.484375,0.497768,0.393336,34395200
1984-01-17,0.497768,0.513393,0.497768,0.511161,0.403920,37268000
1984-01-18,0.511161,0.522321,0.502232,0.513393,0.405683,55126400
1984-01-19,0.513393,0.526786,0.508929,0.517857,0.409211,37430400
1984-01-20,0.517857,0.520089,0.504464,0.511161,0.403920,35336000
1984-01-23,0.511161,0.520089,0.506696,0.515625,0.407447,69591200
1984-01-24,0.515625,0.517857,0.473214,0.486607,0.384517,80057600
1984-01-25,0.486607,0.515625,0.479911,0.482143,0.380990,65968000
1984-01-26,0.482143,0.500000,0.482143,0.493304,0.389809,42123200
1984-01-27,0.493304,0.495536,0.457589,0.466518,0.368643,48524000
1984-01-30,0.466518,0.475446,0.430804,0.441964,0.349240,69367200
1984-01-31,0.441964,0.450893,0.412946,0.441964,0.349240,86273600
1984-02-01,0.441964,0.455357,0.437500,0.439732,0.347477,40779200
1984-02-02,0.439732,0.446429,0.430804,0.444196,0.351004,33728800
1984-02-03,0.444196,0.455357,0.437500,0.437500,0.345713,36372000
1984-02-06,0.437500,0.437500,0.412946,0.415179,0.328074,41389600
1984-02-07,0.415179,0.433036,0.399554,0.430804,0.340421,54432000
1984-02-08,0.430804,0.437500,0.415179,0.415179,0.328074,37055200
1984-02-09,0.415179,0.430804,0.404018,0.421875,0.333366,58699200
1984-02-10,0.421875,0.446429,0.421875,0.435268,0.343949,35991200
1984-02-13,0.435268,0.439732,0.426339,0.433036,0.342185,26432000
1984-02-14,0.433036,0.459821,0.433036,0.457589,0.361587,52264800
1984-02-15,0.457589,0.477679,0.444196,0.448661,0.354532,50209600
1984-02-16,0.448661,0.455357,0.437500,0.453125,0.358060,26308800
1984-02-17,0.453125,0.464286,0.446429,0.446429,0.352768,33661600
1984-02-21,0.446429,0.468750,0.444196,0.466518,0.368643,30072000
1984-02-22,0.468750,0.493304,0.468750,0.488839,0.386281,55843200
1984-02-23,0.488839,0.488839,0.464286,0.479911,0.379226,38763200
1984-02-24,0.479911,0.491071,0.479911,0.484375,0.382753,19454400
1984-02-27,0.484375,0.491071,0.470982,0.482143,0.380990,30391200
1984-02-28,0.482143,0.484375,0.448661,0.455357,0.359824,42481600
1984-02-29,0.455357,0.479911,0.450893,0.468750,0.370406,33510400
1984-03-01,0.468750,0.484375,0.457589,0.482143,0.380990,33090400
1984-03-02,0.482143,0.500000,0.479911,0.486607,0.384517,47812800
1984-03-05,0.486607,0.488839,0.470982,0.477679,0.377462,18401600
1984-03-06,0.477679,0.486607,0.457589,0.459821,0.363351,24746400
1984-03-07,0.459821,0.475446,0.448661,0.473214,0.373934,24141600
1984-03-08,0.473214,0.484375,0.473214,0.479911,0.379226,32446400
1984-03-09,0.479911,0.479911,0.468750,0.470982,0.372170,16514400
1984-03-12,0.473214,0.491071,0.473214,0.488839,0.386281,31259200
1984-03-13,0.488839,0.495536,0.477679,0.482143,0.380990,38220000
1984-03-14,0.482143,0.484375,0.473214,0.475446,0.375698,14901600
1984-03-15,0.475446,0.482143,0.470982,0.477679,0.377462,13820800
1984-03-16,0.477679,0.495536,0.470982,0.475446,0.375698,31175200
1984-03-19,0.473214,0.473214,0.462054,0.468750,0.370406,20647200
1984-03-20,0.468750,0.477679,0.448661,0.464286,0.366879,25132800
1984-03-21,0.464286,0.475446,0.462054,0.464286,0.366879,11916800
1984-03-22,0.464286,0.464286,0.448661,0.455357,0.359824,12796000
1984-03-23,0.455357,0.459821,0.446429,0.455357,0.359824,15282400
1984-03-26,0.455357,0.466518,0.450893,0.459821,0.363351,14240800
1984-03-27,0.459821,0.462054,0.444196,0.446429,0.352768,24824800
1984-03-28,0.448661,0.457589,0.448661,0.455357,0.359824,18872000
1984-03-29,0.455357,0.459821,0.450893,0.453125,0.358060,9794400
1984-03-30,0.453125,0.455357,0.437500,0.441964,0.349240,11435200
1984-04-02,0.441964,0.450893,0.437500,0.444196,0.351004,13664000
1984-04-03,0.444196,0.448661,0.439732,0.446429,0.352768,11026400
1984-04-04,0.446429,0.448661,0.437500,0.437500,0.345713,26919200
1984-04-05,0.437500,0.444196,0.430804,0.430804,0.340421,20703200
1984-04-06,0.430804,0.435268,0.410714,0.419643,0.331602,21397600
1984-04-09,0.419643,0.433036,0.419643,0.419643,0.331602,13563200
1984-04-10,0.428571,0.441964,0.428571,0.441964,0.349240,14274400
1984-04-11,0.441964,0.453125,0.433036,0.437500,0.345713,17651200
1984-04-12,0.437500,0.464286,0.430804,0.459821,0.363351,19600000
1984-04-13,0.459821,0.470982,0.455357,0.459821,0.363351,25849600
1984-04-16,0.459821,0.470982,0.448661,0.468750,0.370406,17029600
1984-04-17,0.477679,0.497768,0.477679,0.491071,0.388045,83238400
1984-04-18,0.491071,0.502232,0.488839,0.500000,0.395100,49918400
1984-04-19,0.500000,0.506696,0.495536,0.504464,0.398628,30850400
1984-04-23,0.504464,0.520089,0.500000,0.506696,0.400392,73466400
1984-04-24,0.506696,0.515625,0.495536,0.497768,0.393336,70392000
1984-04-25,0.497768,0.502232,0.488839,0.493304,0.389809,48720000
1984-04-26,0.495536,0.533482,0.495536,0.531250,0.419794,79626400
1984-04-27,0.531250,0.549107,0.522321,0.537946,0.425086,92999200
1984-04-30,0.537946,0.560268,0.533482,0.560268,0.442724,73287200
1984-05-01,0.566964,0.593750,0.566964,0.593750,0.469182,101628800
1984-05-02,0.593750,0.598214,0.578125,0.589286,0.465654,79329600
1984-05-03,0.589286,0.589286,0.553571,0.564732,0.446252,81855200
1984-05-04,0.564732,0.564732,0.535714,0.537946,0.425086,65111200
1984-05-07,0.537946,0.560268,0.533482,0.555804,0.439196,40017600
1984-05-08,0.558036,0.591518,0.558036,0.587054,0.463890,63750400
1984-05-09,0.587054,0.613839,0.580357,0.591518,0.467418,101253600
1984-05-10,0.591518,0.600446,0.575893,0.591518,0.467418,59656800
1984-05-11,0.591518,0.593750,0.553571,0.575893,0.455071,49431200
1984-05-14,0.573661,0.573661,0.558036,0.564732,0.446252,22321600
1984-05-15,0.564732,0.573661,0.562500,0.569196,0.449779,25676000
1984-05-16,0.569196,0.573661,0.542411,0.544643,0.430377,54930400
1984-05-17,0.544643,0.544643,0.513393,0.520089,0.410975,70487200
1984-05-18,0.520089,0.533482,0.513393,0.531250,0.419794,48367200
1984-05-21,0.531250,0.575893,0.529018,0.569196,0.449779,108763200
1984-05-22,0.569196,0.569196,0.535714,0.551339,0.435669,75314400
1984-05-23,0.551339,0.555804,0.540179,0.540179,0.426849,42240800
1984-05-24,0.540179,0.540179,0.515625,0.524554,0.414503,48328000
1984-05-25,0.524554,0.533482,0.520089,0.526786,0.416266,30027200
1984-05-29,0.526786,0.531250,0.515625,0.524554,0.414503,39065600
1984-05-30,0.524554,0.526786,0.500000,0.517857,0.409211,79609600
1984-05-31,0.517857,0.531250,0.513393,0.524554,0.414503,41753600
1984-06-01,0.524554,0.542411,0.522321,0.542411,0.428613,60575200
1984-06-04,0.542411,0.549107,0.524554,0.529018,0.418030,37072000
1984-06-05,0.520089,0.520089,0.495536,0.497768,0.393336,82107200
1984-06-06,0.497768,0.520089,0.495536,0.517857,0.409211,40364800
1984-06-07,0.517857,0.520089,0.502232,0.513393,0.405683,25636800
1984-06-08,0.513393,0.515625,0.500000,0.511161,0.403920,27244000
1984-06-11,0.511161,0.515625,0.504464,0.511161,0.403920,21061600
1984-06-12,0.511161,0.526786,0.508929,0.520089,0.410975,29282400
1984-06-13,0.522321,0.533482,0.522321,0.531250,0.419794,28929600
1984-06-14,0.531250,0.531250,0.513393,0.515625,0.407447,25239200
1984-06-15,0.515625,0.524554,0.515625,0.517857,0.409211,22444800
1984-06-18,0.517857,0.531250,0.506696,0.529018,0.418030,28649600
1984-06-19,0.529018,0.542411,0.524554,0.524554,0.414503,40236000
1984-06-20,0.524554,0.540179,0.513393,0.540179,0.426849,29881600
1984-06-21,0.540179,0.546875,0.517857,0.517857,0.409211,35476000
1984-06-22,0.517857,0.526786,0.511161,0.511161,0.403920,21151200
1984-06-25,0.511161,0.515625,0.482143,0.486607,0.384517,41871200
1984-06-26,0.486607,0.488839,0.464286,0.464286,0.366879,37161600
1984-06-27,0.464286,0.468750,0.433036,0.450893,0.356296,94320800
1984-06-28,0.450893,0.477679,0.450893,0.470982,0.372170,29579200
1984-06-29,0.470982,0.495536,0.470982,0.473214,0.373934,35498400
1984-07-02,0.473214,0.475446,0.448661,0.457589,0.361587,39916800
1984-07-03,0.457589,0.459821,0.444196,0.450893,0.356296,44766400
1984-07-05,0.450893,0.455357,0.435268,0.441964,0.349240,23296000
1984-07-06,0.441964,0.455357,0.433036,0.448661,0.354532,23912000
1984-07-09,0.448661,0.470982,0.441964,0.468750,0.370406,47667200
1984-07-10,0.468750,0.484375,0.466518,0.479911,0.379226,43075200
1984-07-11,0.479911,0.486607,0.466518,0.473214,0.373934,30273600
1984-07-12,0.473214,0.484375,0.470982,0.475446,0.375698,42173600
1984-07-13,0.475446,0.484375,0.464286,0.470982,0.372170,33986400
1984-07-16,0.470982,0.470982,0.446429,0.459821,0.363351,50747200
1984-07-17,0.459821,0.464286,0.453125,0.459821,0.363351,21212800
1984-07-18,0.459821,0.462054,0.450893,0.453125,0.358060,26006400
1984-07-19,0.453125,0.459821,0.448661,0.453125,0.358060,19476800
1984-07-20,0.453125,0.459821,0.450893,0.453125,0.358060,8293600
1984-07-23,0.453125,0.453125,0.437500,0.448661,0.354532,23508800
1984-07-24,0.448661,0.482143,0.446429,0.475446,0.375698,44811200
1984-07-25,0.477679,0.488839,0.477679,0.477679,0.377462,50114400
1984-07-26,0.477679,0.493304,0.473214,0.486607,0.384517,35834400
1984-07-27,0.486607,0.491071,0.482143,0.484375,0.382753,18485600
1984-07-30,0.484375,0.486607,0.450893,0.455357,0.359824,31259200
1984-07-31,0.455357,0.462054,0.444196,0.455357,0.359824,49907200
1984-08-01,0.455357,0.459821,0.433036,0.446429,0.352768,71433600
1984-08-02,0.446429,0.453125,0.430804,0.430804,0.340421,75919200
1984-08-03,0.430804,0.491071,0.428571,0.488839,0.386281,154515200
1984-08-06,0.488839,0.544643,0.486607,0.522321,0.412739,156699200
1984-08-07,0.522321,0.535714,0.497768,0.529018,0.418030,83120800
1984-08-08,0.529018,0.540179,0.504464,0.508929,0.402156,73600800
1984-08-09,0.508929,0.535714,0.497768,0.531250,0.419794,64405600
1984-08-10,0.531250,0.551339,0.506696,0.508929,0.402156,99344000
1984-08-13,0.508929,0.540179,0.502232,0.535714,0.423322,60362400
1984-08-14,0.535714,0.540179,0.508929,0.515625,0.407447,43517600
1984-08-15,0.513393,0.513393,0.493304,0.497768,0.393336,44721600
1984-08-16,0.497768,0.506696,0.491071,0.502232,0.396864,36204000
1984-08-17,0.502232,0.504464,0.484375,0.491071,0.388045,38483200
1984-08-20,0.491071,0.493304,0.475446,0.488839,0.386281,34613600
1984-08-21,0.488839,0.513393,0.488839,0.508929,0.402156,44884000
1984-08-22,0.508929,0.522321,0.495536,0.500000,0.395100,55104000
1984-08-23,0.500000,0.511161,0.500000,0.502232,0.396864,20854400
1984-08-24,0.502232,0.508929,0.497768,0.502232,0.396864,17724000
1984-08-27,0.502232,0.502232,0.488839,0.497768,0.393336,21918400
1984-08-28,0.497768,0.504464,0.493304,0.504464,0.398628,14789600
1984-08-29,0.504464,0.506696,0.486607,0.491071,0.388045,18530400
1984-08-30,0.491071,0.497768,0.482143,0.482143,0.380990,12740000
1984-08-31,0.482143,0.484375,0.466518,0.473214,0.373934,34462400
1984-09-04,0.473214,0.477679,0.464286,0.468750,0.370406,29960000
1984-09-05,0.468750,0.475446,0.464286,0.468750,0.370406,25939200
1984-09-06,0.468750,0.479911,0.468750,0.473214,0.373934,32743200
1984-09-07,0.473214,0.479911,0.468750,0.473214,0.373934,20815200
1984-09-10,0.473214,0.475446,0.462054,0.470982,0.372170,16156000
1984-09-11,0.475446,0.488839,0.475446,0.479911,0.379226,38096800
1984-09-12,0.479911,0.482143,0.466518,0.466518,0.368643,33280800
1984-09-13,0.491071,0.493304,0.491071,0.491071,0.388045,51833600
1984-09-14,0.493304,0.508929,0.493304,0.497768,0.393336,61717600
1984-09-17,0.511161,0.517857,0.511161,0.511161,0.403920,48188000
1984-09-18,0.511161,0.515625,0.493304,0.493304,0.389809,24326400
1984-09-19,0.493304,0.497768,0.482143,0.482143,0.380990,26572000
1984-09-20,0.484375,0.488839,0.484375,0.484375,0.382753,16542400
1984-09-21,0.484375,0.497768,0.473214,0.479911,0.379226,24959200
1984-09-24,0.479911,0.482143,0.475446,0.475446,0.375698,19751200
1984-09-25,0.473214,0.473214,0.466518,0.466518,0.368643,41697600
1984-09-26,0.466518,0.486607,0.459821,0.459821,0.363351,27742400
1984-09-27,0.459821,0.462054,0.459821,0.459821,0.363351,26482400
1984-09-28,0.459821,0.459821,0.439732,0.448661,0.354532,58352000
1984-10-01,0.446429,0.446429,0.437500,0.437500,0.345713,24444000
1984-10-02,0.441964,0.457589,0.441964,0.441964,0.349240,29562400
1984-10-03,0.448661,0.455357,0.448661,0.448661,0.354532,30105600
1984-10-04,0.453125,0.457589,0.453125,0.453125,0.358060,31371200
1984-10-05,0.453125,0.453125,0.441964,0.444196,0.351004,24393600
1984-10-08,0.444196,0.446429,0.444196,0.444196,0.351004,11743200
1984-10-09,0.444196,0.446429,0.439732,0.439732,0.347477,31315200
1984-10-10,0.439732,0.439732,0.426339,0.426339,0.336894,91212800
1984-10-11,0.426339,0.437500,0.424107,0.424107,0.335130,45690400
1984-10-12,0.424107,0.426339,0.401786,0.406250,0.321019,66449600
1984-10-15,0.428571,0.433036,0.428571,0.428571,0.338657,60816000
1984-10-16,0.428571,0.430804,0.426339,0.426339,0.336894,29506400
1984-10-17,0.444196,0.446429,0.444196,0.444196,0.351004,39160800
1984-10-18,0.457589,0.459821,0.457589,0.457589,0.361587,61790400
1984-10-19,0.457589,0.488839,0.455357,0.457589,0.361587,81530400
1984-10-22,0.457589,0.464286,0.453125,0.453125,0.358060,28688800
1984-10-23,0.464286,0.468750,0.464286,0.464286,0.366879,46608800
1984-10-24,0.468750,0.473214,0.468750,0.468750,0.370406,41753600
1984-10-25,0.468750,0.468750,0.450893,0.450893,0.356296,39541600
1984-10-26,0.450893,0.450893,0.437500,0.439732,0.347477,28711200
1984-10-29,0.441964,0.444196,0.441964,0.441964,0.349240,12661600
1984-10-30,0.446429,0.450893,0.446429,0.446429,0.352768,18648000
1984-10-31,0.446429,0.450893,0.444196,0.444196,0.351004,15058400
1984-11-01,0.446429,0.450893,0.446429,0.446429,0.352768,11760000
1984-11-02,0.446429,0.448661,0.441964,0.444196,0.351004,6921600
1984-11-05,0.444196,0.453125,0.441964,0.441964,0.349240,26342400
1984-11-06,0.468750,0.470982,0.468750,0.468750,0.370406,56330400
1984-11-07,0.468750,0.470982,0.459821,0.459821,0.363351,57887200
1984-11-08,0.459821,0.459821,0.441964,0.441964,0.349240,22030400
1984-11-09,0.441964,0.444196,0.410714,0.415179,0.328074,73533600
1984-11-12,0.430804,0.433036,0.430804,0.430804,0.340421,28313600
1984-11-13,0.430804,0.439732,0.419643,0.419643,0.331602,31668000
1984-11-14,0.424107,0.428571,0.424107,0.424107,0.335130,26084800
1984-11-15,0.424107,0.428571,0.424107,0.424107,0.335130,26650400
1984-11-16,0.424107,0.430804,0.412946,0.415179,0.328074,41440000
1984-11-19,0.415179,0.417411,0.390625,0.390625,0.308672,58245600
1984-11-20,0.404018,0.406250,0.404018,0.404018,0.319255,65811200
1984-11-21,0.412946,0.415179,0.412946,0.412946,0.326311,44682400
1984-11-23,0.417411,0.430804,0.417411,0.424107,0.335130,34272000
1984-11-26,0.428571,0.428571,0.428571,0.428571,0.338657,25160800
1984-11-27,0.439732,0.444196,0.439732,0.439732,0.347477,31852800
1984-11-28,0.462054,0.473214,0.462054,0.462054,0.365115,102631200
1984-11-29,0.462054,0.462054,0.453125,0.453125,0.358060,43719200
1984-11-30,0.453125,0.457589,0.439732,0.441964,0.349240,27176800
1984-12-03,0.441964,0.444196,0.435268,0.435268,0.343949,24500000
1984-12-04,0.444196,0.453125,0.444196,0.444196,0.351004,30094400
1984-12-05,0.466518,0.466518,0.466518,0.466518,0.368643,65727200
1984-12-06,0.488839,0.491071,0.488839,0.488839,0.386281,79318400
1984-12-07,0.488839,0.506696,0.484375,0.486607,0.384517,123631200
1984-12-10,0.486607,0.486607,0.477679,0.477679,0.377462,27871200
1984-12-11,0.477679,0.484375,0.470982,0.470982,0.372170,30945600
1984-12-12,0.470982,0.470982,0.455357,0.455357,0.359824,27518400
1984-12-13,0.459821,0.468750,0.459821,0.459821,0.363351,16710400
1984-12-14,0.459821,0.475446,0.459821,0.470982,0.372170,24035200
1984-12-17,0.482143,0.486607,0.482143,0.482143,0.380990,31309600
1984-12-18,0.511161,0.513393,0.511161,0.511161,0.403920,85142400
1984-12-19,0.511161,0.513393,0.491071,0.491071,0.388045,79374400
1984-12-20,0.491071,0.500000,0.488839,0.488839,0.386281,34960800
1984-12-21,0.488839,0.491071,0.477679,0.482143,0.380990,30973600
1984-12-24,0.491071,0.493304,0.491071,0.491071,0.388045,16884000
1984-12-26,0.493304,0.497768,0.493304,0.493304,0.389809,16794400
1984-12-27,0.495536,0.497768,0.495536,0.495536,0.391573,24690400
1984-12-28,0.495536,0.515625,0.493304,0.513393,0.405683,41333600
1984-12-31,0.520089,0.522321,0.520089,0.520089,0.410975,51940000
1985-01-02,0.520089,0.520089,0.497768,0.497768,0.393336,43825600
1985-01-03,0.506696,0.520089,0.506696,0.506696,0.400392,41652800
1985-01-04,0.506696,0.508929,0.500000,0.506696,0.400392,34316800
1985-01-07,0.506696,0.508929,0.504464,0.504464,0.398628,42728000
1985-01-08,0.504464,0.508929,0.500000,0.500000,0.395100,35280000
1985-01-09,0.513393,0.520089,0.513393,0.513393,0.405683,41680800
1985-01-10,0.535714,0.537946,0.535714,0.535714,0.423322,69266400
1985-01-11,0.535714,0.540179,0.526786,0.531250,0.419794,51262400
1985-01-14,0.546875,0.551339,0.546875,0.546875,0.432141,67608800
1985-01-15,0.546875,0.555804,0.535714,0.535714,0.423322,66242400
1985-01-16,0.540179,0.549107,0.540179,0.540179,0.426849,47471200
1985-01-17,0.540179,0.549107,0.502232,0.502232,0.396864,136880800
1985-01-18,0.502232,0.522321,0.500000,0.511161,0.403920,88166400
1985-01-21,0.522321,0.526786,0.522321,0.522321,0.412739,81356800
1985-01-22,0.537946,0.540179,0.537946,0.537946,0.425086,106209600
1985-01-23,0.537946,0.540179,0.529018,0.529018,0.418030,107626400
1985-01-24,0.529018,0.529018,0.517857,0.517857,0.409211,99265600
1985-01-25,0.517857,0.529018,0.506696,0.529018,0.418030,79615200
1985-01-28,0.540179,0.546875,0.540179,0.540179,0.426849,103045600
1985-01-29,0.540179,0.544643,0.533482,0.533482,0.421558,55932800
1985-01-30,0.533482,0.544643,0.533482,0.533482,0.421558,123110400
1985-01-31,0.533482,0.535714,0.517857,0.517857,0.409211,69059200
1985-02-01,0.517857,0.520089,0.506696,0.511161,0.403920,34434400
1985-02-04,0.522321,0.524554,0.522321,0.522321,0.412739,54504800
1985-02-05,0.526786,0.535714,0.526786,0.526786,0.416266,47510400
1985-02-06,0.535714,0.535714,0.535714,0.535714,0.423322,48608000
1985-02-07,0.535714,0.542411,0.533482,0.533482,0.421558,61370400
1985-02-08,0.533482,0.535714,0.526786,0.533482,0.421558,33006400
1985-02-11,0.544643,0.549107,0.544643,0.544643,0.430377,86738400
1985-02-12,0.544643,0.546875,0.531250,0.531250,0.419794,56627200
1985-02-13,0.531250,0.531250,0.506696,0.506696,0.400392,131756800
1985-02-14,0.506696,0.511161,0.493304,0.493304,0.389809,106708000
1985-02-15,0.493304,0.502232,0.488839,0.500000,0.395100,43405600
1985-02-19,0.497768,0.497768,0.493304,0.493304,0.389809,37458400
1985-02-20,0.493304,0.495536,0.470982,0.470982,0.372170,54992000
1985-02-21,0.479911,0.482143,0.479911,0.479911,0.379226,77056000
1985-02-22,0.479911,0.497768,0.479911,0.493304,0.389809,56632800
1985-02-25,0.493304,0.495536,0.486607,0.486607,0.384517,24634400
1985-02-26,0.486607,0.488839,0.477679,0.477679,0.377462,47241600
1985-02-27,0.477679,0.477679,0.448661,0.448661,0.354532,100895200
1985-02-28,0.448661,0.448661,0.441964,0.441964,0.349240,79766400
1985-03-01,0.441964,0.444196,0.428571,0.444196,0.351004,61857600
1985-03-04,0.450893,0.464286,0.450893,0.450893,0.356296,38276000
1985-03-05,0.462054,0.462054,0.462054,0.462054,0.365115,32692800
1985-03-06,0.462054,0.462054,0.439732,0.439732,0.347477,48400800
1985-03-07,0.439732,0.441964,0.395089,0.395089,0.312200,183495200
1985-03-08,0.395089,0.395089,0.370536,0.383929,0.303381,118389600
1985-03-11,0.397321,0.399554,0.397321,0.397321,0.313964,71500800
1985-03-12,0.410714,0.415179,0.410714,0.410714,0.324547,54857600
1985-03-13,0.410714,0.410714,0.388393,0.388393,0.306908,62781600
1985-03-14,0.388393,0.390625,0.388393,0.388393,0.306908,60401600
1985-03-15,0.388393,0.412946,0.386161,0.404018,0.319255,45354400
1985-03-18,0.408482,0.412946,0.408482,0.408482,0.322783,31192000
1985-03-19,0.408482,0.412946,0.392857,0.392857,0.310436,42862400
1985-03-20,0.397321,0.404018,0.397321,0.397321,0.313964,101242400
1985-03-21,0.404018,0.410714,0.404018,0.404018,0.319255,40616800
1985-03-22,0.404018,0.410714,0.397321,0.397321,0.313964,20092800
1985-03-25,0.397321,0.397321,0.386161,0.386161,0.305144,27490400
1985-03-26,0.401786,0.401786,0.401786,0.401786,0.317491,30357600
1985-03-27,0.401786,0.406250,0.390625,0.390625,0.308672,27837600
1985-03-28,0.390625,0.397321,0.390625,0.390625,0.308672,32401600
1985-03-29,0.390625,0.397321,0.390625,0.395089,0.312200,21795200
1985-04-01,0.395089,0.404018,0.386161,0.386161,0.305144,28515200
1985-04-02,0.386161,0.388393,0.375000,0.375000,0.296325,56856800
1985-04-03,0.375000,0.377232,0.375000,0.375000,0.296325,60664800
1985-04-04,0.375000,0.377232,0.368304,0.372768,0.294561,40465600
1985-04-08,0.372768,0.375000,0.350446,0.350446,0.276923,49683200
1985-04-09,0.350446,0.352679,0.350446,0.350446,0.276923,65973600
1985-04-10,0.375000,0.379464,0.375000,0.375000,0.296325,56728000
1985-04-11,0.381696,0.392857,0.381696,0.381696,0.301617,36668800
1985-04-12,0.381696,0.381696,0.370536,0.372768,0.294561,18132800
1985-04-15,0.381696,0.386161,0.381696,0.381696,0.301617,14957600
1985-04-16,0.386161,0.388393,0.386161,0.386161,0.305144,16912000
1985-04-17,0.404018,0.408482,0.404018,0.404018,0.319255,30811200
1985-04-18,0.408482,0.410714,0.408482,0.408482,0.322783,50607200
1985-04-19,0.408482,0.408482,0.399554,0.401786,0.317491,24007200
1985-04-22,0.401786,0.401786,0.386161,0.386161,0.305144,25648000
1985-04-23,0.395089,0.397321,0.395089,0.395089,0.312200,29573600
1985-04-24,0.395089,0.401786,0.392857,0.392857,0.310436,19734400
1985-04-25,0.392857,0.395089,0.392857,0.392857,0.310436,21907200
1985-04-26,0.392857,0.404018,0.390625,0.390625,0.308672,29926400
1985-04-29,0.390625,0.392857,0.377232,0.377232,0.298089,15551200
1985-04-30,0.379464,0.381696,0.379464,0.379464,0.299853,23682400
1985-05-01,0.379464,0.381696,0.372768,0.372768,0.294561,14336000
1985-05-02,0.368304,0.368304,0.343750,0.343750,0.271632,82443200
1985-05-03,0.343750,0.359375,0.343750,0.357143,0.282215,39530400
1985-05-06,0.357143,0.361607,0.352679,0.352679,0.278687,14033600
1985-05-07,0.357143,0.357143,0.357143,0.357143,0.282215,26902400
1985-05-08,0.354911,0.354911,0.354911,0.354911,0.280451,36097600
1985-05-09,0.357143,0.359375,0.357143,0.357143,0.282215,31768800
1985-05-10,0.357143,0.366071,0.357143,0.361607,0.285742,34020000
1985-05-13,0.361607,0.363839,0.357143,0.357143,0.282215,21806400
1985-05-14,0.357143,0.359375,0.352679,0.352679,0.278687,30436000
1985-05-15,0.357143,0.363839,0.357143,0.357143,0.282215,32608800
1985-05-16,0.381696,0.392857,0.381696,0.381696,0.301617,57635200
1985-05-17,0.381696,0.395089,0.379464,0.388393,0.306908,52964800
1985-05-20,0.388393,0.397321,0.381696,0.381696,0.301617,49296800
1985-05-21,0.379464,0.379464,0.370536,0.370536,0.292798,38136000
1985-05-22,0.370536,0.372768,0.368304,0.368304,0.291034,30139200
1985-05-23,0.366071,0.366071,0.352679,0.352679,0.278687,59791200
1985-05-24,0.352679,0.352679,0.323661,0.323661,0.255757,147369600
1985-05-28,0.319196,0.319196,0.301339,0.301339,0.238119,127741600
1985-05-29,0.305804,0.308036,0.305804,0.305804,0.241646,61639200
1985-05-30,0.314732,0.319196,0.314732,0.314732,0.248702,78730400
1985-05-31,0.314732,0.321429,0.310268,0.310268,0.245174,92355200
1985-06-03,0.303571,0.303571,0.285714,0.285714,0.225772,144004000
1985-06-04,0.308036,0.310268,0.308036,0.308036,0.243410,100480800
1985-06-05,0.308036,0.316964,0.301339,0.301339,0.238119,71601600
1985-06-06,0.303571,0.303571,0.303571,0.303571,0.239882,67799200
1985-06-07,0.303571,0.303571,0.292411,0.292411,0.231063,118809600
1985-06-10,0.292411,0.294643,0.287946,0.287946,0.227535,79032800
1985-06-11,0.287946,0.294643,0.287946,0.287946,0.227535,75180000
1985-06-12,0.287946,0.290179,0.281250,0.281250,0.222244,61997600
1985-06-13,0.281250,0.283482,0.265625,0.265625,0.209897,94880800
1985-06-14,0.265625,0.281250,0.263393,0.263393,0.208133,141416800
1985-06-17,0.265625,0.267857,0.265625,0.265625,0.209897,59085600
1985-06-18,0.272321,0.276786,0.272321,0.272321,0.215189,66304000
1985-06-19,0.279018,0.283482,0.279018,0.279018,0.220480,42996800
1985-06-20,0.281250,0.281250,0.281250,0.281250,0.222244,47700800
1985-06-21,0.287946,0.294643,0.287946,0.287946,0.227535,41535200
1985-06-24,0.308036,0.312500,0.308036,0.308036,0.243410,51441600
1985-06-25,0.312500,0.319196,0.312500,0.312500,0.246938,73477600
1985-06-26,0.323661,0.323661,0.323661,0.323661,0.255757,33051200
1985-06-27,0.328125,0.330357,0.328125,0.328125,0.259285,48115200
1985-06-28,0.328125,0.330357,0.321429,0.321429,0.253993,33936000
1985-07-01,0.323661,0.325893,0.323661,0.323661,0.255757,25860800
1985-07-02,0.323661,0.325893,0.308036,0.308036,0.243410,19432000
1985-07-03,0.312500,0.312500,0.312500,0.312500,0.246938,17124800
1985-07-05,0.314732,0.316964,0.314732,0.314732,0.248702,9144800
1985-07-08,0.314732,0.316964,0.314732,0.314732,0.248702,23055200
1985-07-09,0.314732,0.316964,0.314732,0.314732,0.248702,36976800
1985-07-10,0.321429,0.321429,0.321429,0.321429,0.253993,26510400
1985-07-11,0.321429,0.323661,0.321429,0.321429,0.253993,16223200
1985-07-12,0.321429,0.321429,0.319196,0.319196,0.252229,11760000
1985-07-15,0.319196,0.325893,0.316964,0.316964,0.250465,19420800
1985-07-16,0.316964,0.319196,0.312500,0.312500,0.246938,35840000
1985-07-17,0.314732,0.319196,0.314732,0.314732,0.248702,29545600
1985-07-18,0.314732,0.314732,0.308036,0.308036,0.243410,44766400
1985-07-19,0.310268,0.310268,0.310268,0.310268,0.245174,28728000
1985-07-22,0.310268,0.310268,0.301339,0.301339,0.238119,48076000
1985-07-23,0.301339,0.305804,0.294643,0.294643,0.232827,42173600
1985-07-24,0.294643,0.299107,0.290179,0.290179,0.229299,42179200
1985-07-25,0.296875,0.299107,0.296875,0.296875,0.234591,78769600
1985-07-26,0.296875,0.299107,0.296875,0.296875,0.234591,32631200
1985-07-29,0.296875,0.296875,0.285714,0.285714,0.225772,19437600
1985-07-30,0.290179,0.292411,0.290179,0.290179,0.229299,22366400
1985-07-31,0.290179,0.292411,0.283482,0.283482,0.224008,20126400
1985-08-01,0.283482,0.287946,0.283482,0.283482,0.224008,12891200
1985-08-02,0.283482,0.283482,0.281250,0.281250,0.222244,24354400
1985-08-05,0.281250,0.283482,0.274554,0.274554,0.216952,23083200
1985-08-06,0.274554,0.281250,0.272321,0.272321,0.215189,15769600
1985-08-07,0.272321,0.285714,0.265625,0.265625,0.209897,37934400
1985-08-08,0.270089,0.272321,0.270089,0.270089,0.213425,36943200
1985-08-09,0.272321,0.272321,0.272321,0.272321,0.215189,15237600
1985-08-12,0.272321,0.272321,0.267857,0.267857,0.211661,13748000
1985-08-13,0.272321,0.276786,0.272321,0.272321,0.215189,10595200
1985-08-14,0.272321,0.272321,0.261161,0.261161,0.206369,72475200
1985-08-15,0.261161,0.263393,0.258929,0.258929,0.204606,26297600
1985-08-16,0.261161,0.265625,0.261161,0.261161,0.206369,20938400
1985-08-19,0.267857,0.272321,0.267857,0.267857,0.211661,11967200
1985-08-20,0.272321,0.272321,0.272321,0.272321,0.215189,16738400
1985-08-21,0.272321,0.272321,0.272321,0.272321,0.215189,19252800
1985-08-22,0.272321,0.272321,0.265625,0.265625,0.209897,30828000
1985-08-23,0.265625,0.267857,0.263393,0.263393,0.208133,11004000
1985-08-26,0.270089,0.270089,0.270089,0.270089,0.213425,8915200
1985-08-27,0.272321,0.272321,0.272321,0.272321,0.215189,10729600
1985-08-28,0.272321,0.274554,0.272321,0.272321,0.215189,10236800
1985-08-29,0.272321,0.272321,0.265625,0.265625,0.209897,14028000
1985-08-30,0.267857,0.267857,0.267857,0.267857,0.211661,10718400
1985-09-03,0.267857,0.267857,0.263393,0.263393,0.208133,9363200
1985-09-04,0.265625,0.270089,0.265625,0.265625,0.209897,11888800
1985-09-05,0.265625,0.267857,0.265625,0.265625,0.209897,8204000
1985-09-06,0.267857,0.267857,0.267857,0.267857,0.211661,23200800
1985-09-09,0.272321,0.274554,0.272321,0.272321,0.215189,33079200
1985-09-10,0.274554,0.279018,0.274554,0.274554,0.216952,30441600
1985-09-11,0.276786,0.279018,0.276786,0.276786,0.218716,21772800
1985-09-12,0.287946,0.287946,0.287946,0.287946,0.227535,27792800
1985-09-13,0.287946,0.287946,0.281250,0.281250,0.222244,17634400
1985-09-16,0.281250,0.281250,0.272321,0.272321,0.215189,9245600
1985-09-17,0.272321,0.272321,0.272321,0.272321,0.215189,45936800
1985-09-18,0.290179,0.290179,0.290179,0.290179,0.229299,30021600
1985-09-19,0.303571,0.303571,0.303571,0.303571,0.239882,46580800
1985-09-20,0.303571,0.305804,0.299107,0.299107,0.236355,33807200
1985-09-23,0.301339,0.305804,0.301339,0.301339,0.238119,29646400
1985-09-24,0.301339,0.308036,0.294643,0.294643,0.232827,22024800
1985-09-25,0.294643,0.294643,0.283482,0.283482,0.224008,26124000
1985-09-26,0.283482,0.285714,0.283482,0.283482,0.224008,13372800
1985-09-30,0.283482,0.285714,0.281250,0.281250,0.222244,9161600
1985-10-01,0.281250,0.283482,0.281250,0.281250,0.222244,22086400
1985-10-02,0.281250,0.283482,0.279018,0.279018,0.220480,5376000
1985-10-03,0.279018,0.279018,0.276786,0.276786,0.218716,12230400
1985-10-04,0.276786,0.276786,0.267857,0.267857,0.211661,17382400
1985-10-07,0.267857,0.272321,0.267857,0.267857,0.211661,22982400
1985-10-08,0.270089,0.270089,0.270089,0.270089,0.213425,21744800
1985-10-09,0.270089,0.272321,0.267857,0.267857,0.211661,20703200
1985-10-10,0.283482,0.285714,0.283482,0.283482,0.224008,65436000
1985-10-11,0.285714,0.290179,0.285714,0.285714,0.225772,29573600
1985-10-14,0.296875,0.296875,0.296875,0.296875,0.234591,38796800
1985-10-15,0.303571,0.305804,0.303571,0.303571,0.239882,73472000
1985-10-16,0.321429,0.323661,0.321429,0.321429,0.253993,72111200
1985-10-17,0.325893,0.341518,0.325893,0.325893,0.257521,87046400
1985-10-18,0.325893,0.328125,0.316964,0.316964,0.250465,57607200
1985-10-21,0.316964,0.316964,0.308036,0.308036,0.243410,29719200
1985-10-22,0.321429,0.325893,0.321429,0.321429,0.253993,106136800
1985-10-23,0.321429,0.330357,0.321429,0.321429,0.253993,37094400
1985-10-24,0.328125,0.337054,0.328125,0.328125,0.259285,68157600
1985-10-25,0.328125,0.328125,0.321429,0.321429,0.253993,15820000
1985-10-28,0.321429,0.323661,0.321429,0.321429,0.253993,14868000
1985-10-29,0.321429,0.321429,0.319196,0.319196,0.252229,32720800
1985-10-30,0.339286,0.339286,0.339286,0.339286,0.268104,56644000
1985-10-31,0.339286,0.343750,0.332589,0.332589,0.262812,38768800
1985-11-01,0.332589,0.339286,0.332589,0.332589,0.262812,23139200
1985-11-04,0.334821,0.341518,0.334821,0.334821,0.264576,38931200
1985-11-05,0.334821,0.341518,0.332589,0.332589,0.262812,26885600
1985-11-06,0.343750,0.345982,0.343750,0.343750,0.271632,50114400
1985-11-07,0.350446,0.354911,0.350446,0.350446,0.276923,79284800
1985-11-08,0.366071,0.370536,0.366071,0.366071,0.289270,73528000
1985-11-11,0.366071,0.370536,0.357143,0.357143,0.282215,44693600
1985-11-12,0.357143,0.361607,0.354911,0.354911,0.280451,43411200
1985-11-13,0.354911,0.354911,0.345982,0.345982,0.273395,25390400
1985-11-14,0.357143,0.359375,0.357143,0.357143,0.282215,34876800
1985-11-15,0.357143,0.361607,0.354911,0.354911,0.280451,20395200
1985-11-18,0.354911,0.357143,0.354911,0.354911,0.280451,16139200
1985-11-19,0.354911,0.357143,0.343750,0.343750,0.271632,23581600
1985-11-20,0.343750,0.345982,0.339286,0.339286,0.268104,24768800
1985-11-21,0.339286,0.343750,0.339286,0.339286,0.268104,25737600
1985-11-22,0.339286,0.343750,0.337054,0.339286,0.268104,32188800
1985-11-25,0.339286,0.343750,0.339286,0.341518,0.269868,24298400
1985-11-26,0.341518,0.348214,0.339286,0.345982,0.273395,41115200
1985-11-27,0.345982,0.359375,0.343750,0.357143,0.282215,47930400
1985-11-29,0.357143,0.359375,0.354911,0.359375,0.283978,24757600
1985-12-02,0.359375,0.361607,0.357143,0.361607,0.285742,25048800
1985-12-03,0.361607,0.363839,0.357143,0.359375,0.283978,38768800
1985-12-04,0.359375,0.368304,0.359375,0.366071,0.289270,41277600
1985-12-05,0.366071,0.370536,0.357143,0.359375,0.283978,31287200
1985-12-06,0.359375,0.359375,0.350446,0.352679,0.278687,16363200
1985-12-09,0.352679,0.357143,0.343750,0.345982,0.273395,34966400
1985-12-10,0.345982,0.350446,0.343750,0.348214,0.275159,50226400
1985-12-11,0.348214,0.359375,0.348214,0.352679,0.278687,59404800
1985-12-12,0.354911,0.361607,0.354911,0.357143,0.282215,31315200
1985-12-13,0.357143,0.361607,0.352679,0.357143,0.282215,62787200
1985-12-16,0.357143,0.379464,0.357143,0.372768,0.294561,72228800
1985-12-17,0.372768,0.375000,0.363839,0.368304,0.291034,27266400
1985-12-18,0.381696,0.408482,0.381696,0.397321,0.313964,139949600
1985-12-19,0.397321,0.406250,0.395089,0.401786,0.317491,67530400
1985-12-20,0.401786,0.406250,0.397321,0.399554,0.315727,51508800
1985-12-23,0.399554,0.401786,0.386161,0.390625,0.308672,35806400
1985-12-24,0.390625,0.392857,0.386161,0.388393,0.306908,16150400
1985-12-26,0.388393,0.392857,0.386161,0.388393,0.306908,11463200
1985-12-27,0.388393,0.404018,0.388393,0.399554,0.315727,30721600
1985-12-30,0.399554,0.404018,0.395089,0.397321,0.313964,26919200
1985-12-31,0.397321,0.399554,0.392857,0.392857,0.310436,21812000
1986-01-02,0.392857,0.397321,0.388393,0.397321,0.313964,29355200
1986-01-03,0.397321,0.399554,0.395089,0.399554,0.315727,60541600
1986-01-06,0.399554,0.399554,0.390625,0.397321,0.313964,46261600
1986-01-07,0.397321,0.410714,0.395089,0.410714,0.324547,117633600
1986-01-08,0.410714,0.419643,0.406250,0.408482,0.322783,151900000
1986-01-09,0.408482,0.410714,0.390625,0.404018,0.319255,111809600
1986-01-10,0.404018,0.412946,0.404018,0.406250,0.321019,38309600
1986-01-13,0.406250,0.412946,0.401786,0.410714,0.324547,53855200
1986-01-14,0.410714,0.424107,0.401786,0.415179,0.328074,68174400
1986-01-15,0.415179,0.428571,0.412946,0.426339,0.336894,105868000
1986-01-16,0.426339,0.441964,0.426339,0.437500,0.345713,133694400
1986-01-17,0.437500,0.441964,0.426339,0.428571,0.338657,86346400
1986-01-20,0.428571,0.428571,0.417411,0.426339,0.336894,31852800
1986-01-21,0.426339,0.430804,0.424107,0.428571,0.338657,37990400
1986-01-22,0.428571,0.430804,0.399554,0.417411,0.329838,35750400
1986-01-23,0.417411,0.419643,0.406250,0.410714,0.324547,39104800
1986-01-24,0.410714,0.417411,0.404018,0.404018,0.319255,27994400
1986-01-27,0.404018,0.406250,0.392857,0.395089,0.312200,97395200
1986-01-28,0.395089,0.399554,0.392857,0.397321,0.313964,55574400
1986-01-29,0.397321,0.435268,0.392857,0.421875,0.333366,147392000
1986-01-30,0.419643,0.419643,0.408482,0.410714,0.324547,59220000
1986-01-31,0.410714,0.415179,0.408482,0.412946,0.326311,36926400
1986-02-03,0.412946,0.428571,0.408482,0.426339,0.336894,87505600
1986-02-04,0.426339,0.435268,0.424107,0.424107,0.335130,65044000
1986-02-05,0.424107,0.426339,0.419643,0.424107,0.335130,49291200
1986-02-06,0.424107,0.433036,0.421875,0.430804,0.340421,33555200
1986-02-07,0.430804,0.430804,0.419643,0.428571,0.338657,32351200
1986-02-10,0.428571,0.437500,0.424107,0.426339,0.336894,27960800
1986-02-11,0.426339,0.428571,0.419643,0.426339,0.336894,38365600
1986-02-12,0.426339,0.428571,0.424107,0.428571,0.338657,33264000
1986-02-13,0.428571,0.428571,0.424107,0.426339,0.336894,27344800
1986-02-14,0.426339,0.430804,0.424107,0.424107,0.335130,34378400
1986-02-18,0.424107,0.428571,0.415179,0.426339,0.336894,37027200
1986-02-19,0.426339,0.455357,0.426339,0.446429,0.352768,89919200
1986-02-20,0.446429,0.453125,0.444196,0.448661,0.354532,34479200
1986-02-21,0.448661,0.459821,0.448661,0.450893,0.356296,47269600
1986-02-24,0.450893,0.459821,0.446429,0.459821,0.363351,61779200
1986-02-25,0.459821,0.470982,0.448661,0.470982,0.372170,56184800
1986-02-26,0.470982,0.477679,0.464286,0.464286,0.366879,41182400
1986-02-27,0.464286,0.466518,0.455357,0.457589,0.361587,27031200
1986-02-28,0.457589,0.462054,0.444196,0.446429,0.352768,31281600
1986-03-03,0.446429,0.448661,0.437500,0.439732,0.347477,27204800
1986-03-04,0.439732,0.446429,0.437500,0.439732,0.347477,22276800
1986-03-05,0.439732,0.455357,0.433036,0.450893,0.356296,44256800
1986-03-06,0.450893,0.459821,0.448661,0.453125,0.358060,25334400
1986-03-07,0.453125,0.453125,0.441964,0.441964,0.349240,24046400
1986-03-10,0.441964,0.444196,0.439732,0.439732,0.347477,18872000
1986-03-11,0.439732,0.444196,0.437500,0.444196,0.351004,25765600
1986-03-12,0.444196,0.448661,0.441964,0.441964,0.349240,21420000
1986-03-13,0.441964,0.446429,0.435268,0.441964,0.349240,28991200
1986-03-14,0.441964,0.468750,0.441964,0.466518,0.368643,96213600
1986-03-17,0.464286,0.464286,0.453125,0.464286,0.366879,29680000
1986-03-18,0.464286,0.486607,0.462054,0.479911,0.379226,62339200
1986-03-19,0.479911,0.486607,0.470982,0.473214,0.373934,47471200
1986-03-20,0.500000,0.529018,0.500000,0.504464,0.398628,226032800
1986-03-21,0.504464,0.513393,0.491071,0.493304,0.389809,65094400
1986-03-24,0.493304,0.493304,0.470982,0.477679,0.377462,73578400
1986-03-25,0.477679,0.497768,0.477679,0.497768,0.393336,70268800
1986-03-26,0.497768,0.513393,0.497768,0.504464,0.398628,55535200
1986-03-27,0.504464,0.517857,0.504464,0.504464,0.398628,54751200
1986-03-31,0.504464,0.508929,0.500000,0.504464,0.398628,46950400
1986-04-01,0.504464,0.504464,0.482143,0.486607,0.384517,55680800
1986-04-02,0.486607,0.488839,0.468750,0.486607,0.384517,81323200
1986-04-03,0.486607,0.493304,0.479911,0.482143,0.380990,52768800
1986-04-04,0.482143,0.482143,0.475446,0.477679,0.377462,31488800
1986-04-07,0.477679,0.491071,0.468750,0.486607,0.384517,30032800
1986-04-08,0.486607,0.495536,0.486607,0.493304,0.389809,48305600
1986-04-09,0.493304,0.495536,0.479911,0.484375,0.382753,33829600
1986-04-10,0.484375,0.488839,0.479911,0.486607,0.384517,27496000
1986-04-11,0.486607,0.491071,0.482143,0.482143,0.380990,18916800
1986-04-14,0.482143,0.486607,0.477679,0.479911,0.379226,21240800
1986-04-15,0.479911,0.491071,0.479911,0.488839,0.386281,32849600
1986-04-16,0.488839,0.508929,0.488839,0.504464,0.398628,52707200
1986-04-17,0.504464,0.520089,0.500000,0.517857,0.409211,67524800
1986-04-18,0.517857,0.533482,0.513393,0.531250,0.419794,61919200
1986-04-21,0.533482,0.549107,0.533482,0.542411,0.428613,68387200
1986-04-22,0.542411,0.558036,0.529018,0.533482,0.421558,81967200
1986-04-23,0.533482,0.542411,0.524554,0.529018,0.418030,65368800
1986-04-24,0.529018,0.562500,0.526786,0.560268,0.442724,114592800
1986-04-25,0.560268,0.582589,0.560268,0.575893,0.455071,65268000
1986-04-28,0.575893,0.584821,0.566964,0.571429,0.451543,36383200
1986-04-29,0.571429,0.575893,0.479911,0.558036,0.440960,33174400
1986-04-30,0.558036,0.564732,0.540179,0.540179,0.426849,34445600
1986-05-01,0.540179,0.540179,0.531250,0.540179,0.426849,64484000
1986-05-02,0.540179,0.553571,0.537946,0.544643,0.430377,23396800
1986-05-05,0.544643,0.580357,0.544643,0.573661,0.453307,37335200
1986-05-06,0.575893,0.593750,0.575893,0.582589,0.460363,54633600
1986-05-07,0.582589,0.587054,0.558036,0.562500,0.444488,49700000
1986-05-08,0.562500,0.591518,0.562500,0.589286,0.465654,58340800
1986-05-09,0.589286,0.600446,0.584821,0.595982,0.470945,55624800
1986-05-12,0.595982,0.654018,0.593750,0.649554,0.513278,100105600
1986-05-13,0.649554,0.651786,0.629464,0.642857,0.507986,117941600
1986-05-14,0.642857,0.667411,0.642857,0.658482,0.520333,120747200
1986-05-15,0.658482,0.660714,0.636161,0.642857,0.507986,55636000
1986-05-16,0.642857,0.647321,0.627232,0.642857,0.507986,79811200
1986-05-19,0.642857,0.651786,0.633929,0.636161,0.502695,52376800
1986-05-20,0.636161,0.636161,0.611607,0.631696,0.499167,61448800
1986-05-21,0.631696,0.665179,0.625000,0.660714,0.522097,86682400
1986-05-22,0.660714,0.669643,0.638393,0.656250,0.518569,55126400
1986-05-23,0.656250,0.662946,0.649554,0.660714,0.522097,34960800
1986-05-27,0.660714,0.660714,0.649554,0.658482,0.520333,21162400
1986-05-28,0.658482,0.669643,0.656250,0.665179,0.525625,51783200
1986-05-29,0.665179,0.665179,0.651786,0.660714,0.522097,25356800
1986-05-30,0.660714,0.665179,0.651786,0.660714,0.522097,31858400
1986-06-02,0.660714,0.667411,0.656250,0.662946,0.523861,49812000
1986-06-03,0.662946,0.680804,0.662946,0.676339,0.534444,81474400
1986-06-04,0.676339,0.694196,0.674107,0.691964,0.546791,75163200
1986-06-05,0.691964,0.698661,0.687500,0.694196,0.548554,36971200
1986-06-06,0.694196,0.694196,0.669643,0.674107,0.532680,44340800
1986-06-09,0.674107,0.676339,0.640625,0.642857,0.507986,61756800
1986-06-10,0.642857,0.642857,0.627232,0.642857,0.507986,61723200
1986-06-11,0.642857,0.647321,0.633929,0.645089,0.509750,46715200
1986-06-12,0.645089,0.649554,0.642857,0.642857,0.507986,32272800
1986-06-13,0.642857,0.649554,0.629464,0.649554,0.513278,35750400
1986-06-16,0.649554,0.658482,0.636161,0.640625,0.506222,43400000
1986-06-17,0.640625,0.642857,0.607143,0.611607,0.483292,55512800
1986-06-18,0.611607,0.620536,0.580357,0.611607,0.483292,107413600
1986-06-19,0.611607,0.638393,0.604911,0.625000,0.493876,86161600
1986-06-20,0.625000,0.645089,0.625000,0.642857,0.507986,40325600
1986-06-23,0.642857,0.647321,0.618304,0.620536,0.490348,29080800
1986-06-24,0.620536,0.627232,0.613839,0.622768,0.492112,35498400
1986-06-25,0.625000,0.642857,0.625000,0.640625,0.506222,32995200
1986-06-26,0.640625,0.649554,0.633929,0.647321,0.511514,29232000
1986-06-27,0.647321,0.656250,0.633929,0.640625,0.506222,12549600
1986-06-30,0.640625,0.647321,0.638393,0.640625,0.506222,17690400
1986-07-01,0.640625,0.645089,0.620536,0.631696,0.499167,21929600
1986-07-02,0.631696,0.647321,0.631696,0.645089,0.509750,36209600
1986-07-03,0.645089,0.674107,0.636161,0.671875,0.530916,45292800
1986-07-07,0.671875,0.674107,0.631696,0.636161,0.502695,45455200
1986-07-08,0.629464,0.629464,0.609375,0.611607,0.483292,68420800
1986-07-09,0.611607,0.620536,0.607143,0.618304,0.488584,91280000
1986-07-10,0.620536,0.631696,0.618304,0.631696,0.499167,52141600
1986-07-11,0.631696,0.674107,0.629464,0.662946,0.523861,56000000
1986-07-14,0.662946,0.667411,0.647321,0.647321,0.511514,59360000
1986-07-15,0.625000,0.625000,0.611607,0.622768,0.492112,74480000
1986-07-16,0.633929,0.636161,0.584821,0.598214,0.472709,134960000
1986-07-17,0.598214,0.602679,0.573661,0.575893,0.455071,62720000
1986-07-18,0.575893,0.580357,0.558036,0.566964,0.448015,77280000
1986-07-21,0.589286,0.602679,0.584821,0.598214,0.472709,57120000
1986-07-22,0.598214,0.618304,0.593750,0.618304,0.488584,59920000
1986-07-23,0.618304,0.618304,0.609375,0.609375,0.481528,44872800
1986-07-24,0.611607,0.613839,0.589286,0.591518,0.467418,36142400
1986-07-25,0.591518,0.607143,0.589286,0.607143,0.479765,54364800
1986-07-28,0.604911,0.607143,0.575893,0.578125,0.456835,61600000
1986-07-29,0.575893,0.575893,0.549107,0.558036,0.440960,148960000
1986-07-30,0.558036,0.562500,0.535714,0.544643,0.430377,63840000
1986-07-31,0.544643,0.562500,0.544643,0.558036,0.440960,70560000
1986-08-01,0.555804,0.566964,0.555804,0.560268,0.442724,37520000
1986-08-04,0.560268,0.562500,0.546875,0.562500,0.444488,32541600
1986-08-05,0.564732,0.578125,0.562500,0.573661,0.453307,29472800
1986-08-06,0.573661,0.573661,0.553571,0.555804,0.439196,46300800
1986-08-07,0.555804,0.582589,0.555804,0.566964,0.448015,43349600
1986-08-08,0.569196,0.578125,0.564732,0.564732,0.446252,27535200
1986-08-11,0.569196,0.598214,0.566964,0.598214,0.472709,45858400
1986-08-12,0.595982,0.613839,0.595982,0.611607,0.483292,61040000
1986-08-13,0.611607,0.647321,0.611607,0.642857,0.507986,113680000
1986-08-14,0.642857,0.660714,0.642857,0.642857,0.507986,57680000
1986-08-15,0.645089,0.651786,0.636161,0.638393,0.504458,34294400
1986-08-18,0.638393,0.640625,0.625000,0.631696,0.499167,36836800
1986-08-19,0.627232,0.633929,0.618304,0.631696,0.499167,34445600
1986-08-20,0.629464,0.651786,0.629464,0.647321,0.511514,42828800
1986-08-21,0.645089,0.649554,0.638393,0.638393,0.504458,48664000
1986-08-22,0.640625,0.654018,0.640625,0.647321,0.511514,28929600
1986-08-25,0.651786,0.658482,0.649554,0.649554,0.513278,31600800
1986-08-26,0.649554,0.658482,0.649554,0.654018,0.516806,32810400
1986-08-27,0.654018,0.660714,0.647321,0.660714,0.522097,36758400
1986-08-28,0.660714,0.678571,0.658482,0.674107,0.532680,54924800
1986-08-29,0.671875,0.678571,0.658482,0.660714,0.522097,33807200
1986-09-02,0.662946,0.662946,0.620536,0.620536,0.490348,58240000
1986-09-03,0.620536,0.622768,0.609375,0.620536,0.490348,29372000
1986-09-04,0.625000,0.633929,0.620536,0.633929,0.500931,49700000
1986-09-05,0.636161,0.640625,0.625000,0.627232,0.495639,24623200
1986-09-08,0.625000,0.625000,0.600446,0.620536,0.490348,31550400
1986-09-09,0.618304,0.642857,0.618304,0.638393,0.504458,37693600
1986-09-10,0.636161,0.640625,0.620536,0.625000,0.493876,18916800
1986-09-11,0.618304,0.620536,0.580357,0.582589,0.460363,33588800
1986-09-12,0.580357,0.584821,0.566964,0.566964,0.448015,57120000
1986-09-15,0.575893,0.591518,0.571429,0.591518,0.467418,55680800
1986-09-16,0.591518,0.627232,0.580357,0.622768,0.492112,61600000
1986-09-17,0.622768,0.625000,0.611607,0.611607,0.483292,29215200
1986-09-18,0.611607,0.616071,0.602679,0.607143,0.479765,24757600
1986-09-19,0.602679,0.604911,0.593750,0.600446,0.474473,31903200
1986-09-22,0.598214,0.631696,0.598214,0.629464,0.497403,59920000
1986-09-23,0.629464,0.647321,0.627232,0.645089,0.509750,84560000
1986-09-24,0.645089,0.649554,0.607143,0.627232,0.495639,44217600
1986-09-25,0.627232,0.629464,0.600446,0.616071,0.486820,46950400
1986-09-26,0.609375,0.613839,0.604911,0.611607,0.483292,17505600
1986-09-29,0.600446,0.604911,0.564732,0.580357,0.458599,52236800
1986-09-30,0.587054,0.604911,0.582589,0.598214,0.472709,45197600
1986-10-01,0.595982,0.616071,0.595982,0.609375,0.481528,34647200
1986-10-02,0.602679,0.613839,0.598214,0.609375,0.481528,23704800
1986-10-03,0.613839,0.620536,0.595982,0.602679,0.476237,34686400
1986-10-06,0.602679,0.611607,0.600446,0.609375,0.481528,23626400
1986-10-07,0.607143,0.609375,0.587054,0.589286,0.465654,31998400
1986-10-08,0.587054,0.589286,0.575893,0.584821,0.462126,27893600
1986-10-09,0.584821,0.593750,0.582589,0.589286,0.465654,19488000
1986-10-10,0.587054,0.595982,0.578125,0.593750,0.469182,14632800
1986-10-13,0.591518,0.618304,0.589286,0.618304,0.488584,24920000
1986-10-14,0.618304,0.629464,0.602679,0.607143,0.479765,49834400
1986-10-15,0.598214,0.598214,0.584821,0.595982,0.470945,51352000
1986-10-16,0.595982,0.604911,0.593750,0.600446,0.474473,33941600
1986-10-17,0.602679,0.607143,0.595982,0.600446,0.474473,37968000
1986-10-20,0.598214,0.600446,0.587054,0.587054,0.463890,37245600
1986-10-21,0.589286,0.589286,0.582589,0.584821,0.462126,28431200
1986-10-22,0.584821,0.587054,0.575893,0.580357,0.458599,23620800
1986-10-23,0.580357,0.591518,0.580357,0.591518,0.467418,30783200
1986-10-24,0.591518,0.593750,0.584821,0.589286,0.465654,18832800
1986-10-27,0.598214,0.607143,0.593750,0.607143,0.479765,37800000
1986-10-28,0.607143,0.609375,0.589286,0.595982,0.470945,35560000
1986-10-29,0.598214,0.598214,0.591518,0.595982,0.470945,21358400
1986-10-30,0.598214,0.620536,0.595982,0.611607,0.483292,73360000
1986-10-31,0.611607,0.622768,0.611607,0.618304,0.488584,30324000
1986-11-03,0.620536,0.627232,0.618304,0.625000,0.493876,37956800
1986-11-04,0.622768,0.640625,0.604911,0.638393,0.504458,61600000
1986-11-05,0.638393,0.662946,0.633929,0.660714,0.522097,156240000
1986-11-06,0.654018,0.658482,0.638393,0.645089,0.509750,82880000
1986-11-07,0.642857,0.645089,0.622768,0.638393,0.504458,35789600
1986-11-10,0.640625,0.640625,0.627232,0.631696,0.499167,26471200
1986-11-11,0.633929,0.638393,0.629464,0.633929,0.500931,12544000
1986-11-12,0.638393,0.654018,0.636161,0.654018,0.516806,32748800
1986-11-13,0.651786,0.651786,0.633929,0.633929,0.500931,34378400
1986-11-14,0.633929,0.633929,0.622768,0.629464,0.497403,33779200
1986-11-17,0.629464,0.660714,0.625000,0.649554,0.513278,35420000
1986-11-18,0.649554,0.656250,0.627232,0.631696,0.499167,42515200
1986-11-19,0.627232,0.629464,0.616071,0.625000,0.493876,75600000
1986-11-20,0.622768,0.631696,0.622768,0.629464,0.497403,73920000
1986-11-21,0.629464,0.647321,0.627232,0.642857,0.507986,71680000
1986-11-24,0.647321,0.680804,0.642857,0.678571,0.536208,94080000
1986-11-25,0.678571,0.720982,0.678571,0.718750,0.567957,212240000
1986-11-26,0.716518,0.736607,0.714286,0.723214,0.571485,126560000
1986-11-28,0.723214,0.725446,0.707589,0.714286,0.564429,55137600
1986-12-01,0.714286,0.716518,0.698661,0.716518,0.566193,86800000
1986-12-02,0.723214,0.745536,0.714286,0.741071,0.585595,92400000
1986-12-03,0.743304,0.767857,0.741071,0.763393,0.603234,84000000
1986-12-04,0.761161,0.763393,0.750000,0.758929,0.599706,67200000
1986-12-05,0.761161,0.781250,0.758929,0.781250,0.617344,65520000
1986-12-08,0.779018,0.783482,0.756696,0.758929,0.599706,86800000
1986-12-09,0.756696,0.761161,0.734375,0.756696,0.597942,75600000
1986-12-10,0.756696,0.781250,0.750000,0.776786,0.613817,61040000
1986-12-11,0.779018,0.783482,0.761161,0.765625,0.604997,56560000
1986-12-12,0.765625,0.767857,0.736607,0.736607,0.582068,45029600
1986-12-15,0.732143,0.745536,0.720982,0.745536,0.589123,52264800
1986-12-16,0.743304,0.758929,0.743304,0.758929,0.599706,37984800
1986-12-17,0.756696,0.758929,0.729911,0.736607,0.582068,37777600
1986-12-18,0.734375,0.747768,0.727679,0.738839,0.583831,43764000
1986-12-19,0.738839,0.758929,0.738839,0.752232,0.594414,49772800
1986-12-22,0.750000,0.758929,0.745536,0.752232,0.594414,41092800
1986-12-23,0.754464,0.756696,0.747768,0.752232,0.594414,61040000
1986-12-24,0.750000,0.752232,0.743304,0.747768,0.590887,23940000
1986-12-26,0.747768,0.747768,0.732143,0.732143,0.578540,22467200
1986-12-29,0.732143,0.734375,0.718750,0.723214,0.571485,29411200
1986-12-30,0.723214,0.741071,0.720982,0.732143,0.578540,37038400
1986-12-31,0.732143,0.738839,0.720982,0.723214,0.571485,33140800
1987-01-02,0.720982,0.734375,0.716518,0.729911,0.576776,30217600
1987-01-05,0.736607,0.772321,0.732143,0.767857,0.606761,59920000
1987-01-06,0.770089,0.785714,0.761161,0.781250,0.617344,81200000
1987-01-07,0.783482,0.801339,0.779018,0.799107,0.631455,108640000
1987-01-08,0.799107,0.805804,0.794643,0.799107,0.631455,72800000
1987-01-09,0.799107,0.816964,0.792411,0.810268,0.640274,59920000
1987-01-12,0.812500,0.816964,0.799107,0.812500,0.642038,58240000
1987-01-13,0.805804,0.810268,0.796875,0.796875,0.629691,52931200
1987-01-14,0.796875,0.861607,0.794643,0.859375,0.679079,126000000
1987-01-15,0.861607,0.917411,0.857143,0.890625,0.703772,136640000
1987-01-16,0.892857,0.892857,0.852679,0.870536,0.687898,101920000
1987-01-19,0.870536,0.948661,0.854911,0.948661,0.749632,90720000
1987-01-20,0.982143,0.995536,0.919643,0.921875,0.728466,193760000
1987-01-21,0.908482,0.912946,0.875000,0.875000,0.691426,133280000
1987-01-22,0.872768,0.939732,0.866071,0.937500,0.740813,118160000
1987-01-23,0.937500,0.946429,0.897321,0.897321,0.709064,114800000
1987-01-26,0.892857,0.901786,0.883929,0.888393,0.702009,87920000
1987-01-27,0.892857,0.948661,0.890625,0.941964,0.744341,94640000
1987-01-28,0.946429,0.995536,0.930804,0.988839,0.781381,103600000
1987-01-29,0.997768,1.022321,0.953125,0.966518,0.763743,139440000
1987-01-30,0.964286,0.997768,0.939732,0.991071,0.783145,102480000
1987-02-02,0.991071,1.000000,0.968750,0.997768,0.788437,61600000
1987-02-03,1.000000,1.002232,0.977679,0.991071,0.783145,44654400
1987-02-04,0.991071,0.991071,0.970982,0.982143,0.776090,54460000
1987-02-05,0.982143,0.984375,0.948661,0.962054,0.760215,85120000
1987-02-06,0.964286,0.964286,0.944196,0.964286,0.761979,73360000
1987-02-09,0.944196,0.953125,0.933036,0.939732,0.742577,39250400
1987-02-10,0.937500,0.941964,0.921875,0.941964,0.744341,41697600
1987-02-11,0.946429,1.013393,0.941964,1.008929,0.797256,85680000
1987-02-12,1.017857,1.069196,1.017857,1.046875,0.827241,177520000
1987-02-13,1.046875,1.116071,1.035714,1.109375,0.876629,127680000
1987-02-17,1.109375,1.187500,1.104911,1.185268,0.936599,102480000
1987-02-18,1.189732,1.203125,1.131696,1.133929,0.896031,117600000
1987-02-19,1.133929,1.133929,1.102679,1.113839,0.880157,78400000
1987-02-20,1.113839,1.116071,1.082589,1.093750,0.864282,47661600
1987-02-23,1.087054,1.147321,1.064732,1.127232,0.890740,87920000
1987-02-24,1.129464,1.178571,1.127232,1.169643,0.924252,89040000
1987-02-25,1.169643,1.241071,1.154018,1.234375,0.975404,113680000
1987-02-26,1.241071,1.274554,1.214286,1.234375,0.975404,124880000
1987-02-27,1.234375,1.267857,1.209821,1.250000,0.987751,101360000
1987-03-02,1.254464,1.258929,1.196429,1.205357,0.952474,99120000
1987-03-03,1.205357,1.216518,1.156250,1.160714,0.917197,109200000
1987-03-04,1.174107,1.218750,1.167411,1.207589,0.954238,112000000
1987-03-05,1.205357,1.232143,1.200893,1.223214,0.966585,84560000
1987-03-06,1.200893,1.220982,1.191964,1.200893,0.948946,44094400
1987-03-09,1.187500,1.191964,1.151786,1.154018,0.911905,63840000
1987-03-10,1.151786,1.194196,1.151786,1.191964,0.941891,61040000
1987-03-11,1.200893,1.214286,1.183036,1.183036,0.934835,54616800
1987-03-12,1.178571,1.183036,1.136161,1.165179,0.920725,75600000
1987-03-13,1.165179,1.178571,1.133929,1.133929,0.896031,49403200
1987-03-16,1.133929,1.165179,1.116071,1.165179,0.920725,61600000
1987-03-17,1.169643,1.214286,1.160714,1.196429,0.945418,61040000
1987-03-18,1.200893,1.205357,1.156250,1.178571,0.931308,75600000
1987-03-19,1.174107,1.223214,1.169643,1.220982,0.964821,51682400
1987-03-20,1.218750,1.245536,1.218750,1.218750,0.963057,86800000
1987-03-23,1.214286,1.218750,1.183036,1.205357,0.952474,61600000
1987-03-24,1.209821,1.223214,1.183036,1.183036,0.934835,67200000
1987-03-25,1.187500,1.196429,1.165179,1.191964,0.941891,68320000
1987-03-26,1.191964,1.209821,1.187500,1.200893,0.948946,35756000
1987-03-27,1.200893,1.205357,1.156250,1.160714,0.917197,33476800
1987-03-30,1.133929,1.147321,1.111607,1.116071,0.881920,64960000
1987-03-31,1.111607,1.156250,1.111607,1.151786,0.910142,68320000
1987-04-01,1.125000,1.196429,1.113839,1.191964,0.941891,54465600
1987-04-02,1.218750,1.281250,1.196429,1.281250,1.012445,194320000
1987-04-03,1.276786,1.283482,1.254464,1.281250,1.012445,134960000
1987-04-06,1.276786,1.299107,1.236607,1.250000,0.987751,72240000
1987-04-07,1.245536,1.254464,1.209821,1.209821,0.956001,64960000
1987-04-08,1.209821,1.254464,1.205357,1.232143,0.973640,57680000
1987-04-09,1.227679,1.276786,1.209821,1.267857,1.001862,59360000
1987-04-10,1.272321,1.276786,1.245536,1.254464,0.991279,54460000
1987-04-13,1.250000,1.254464,1.205357,1.205357,0.952474,35554400
1987-04-14,1.191964,1.245536,1.187500,1.214286,0.959529,101920000
1987-04-15,1.241071,1.267857,1.227679,1.267857,1.001862,87360000
1987-04-16,1.272321,1.308036,1.267857,1.276786,1.008917,86800000
1987-04-20,1.276786,1.299107,1.263393,1.270089,1.003626,37290400
1987-04-21,1.254464,1.339286,1.241071,1.334821,1.054777,108080000
1987-04-22,1.368304,1.375000,1.321429,1.325893,1.047721,100800000
1987-04-23,1.325893,1.379464,1.325893,1.357143,1.072415,76160000
1987-04-24,1.352679,1.366071,1.330357,1.334821,1.054777,63840000
1987-04-27,1.325893,1.343750,1.308036,1.339286,1.058304,95760000
1987-04-28,1.352679,1.390625,1.348214,1.375000,1.086526,81200000
1987-04-29,1.379464,1.424107,1.375000,1.388393,1.097109,72800000
1987-04-30,1.392857,1.428571,1.388393,1.415179,1.118275,63280000
1987-05-01,1.419643,1.428571,1.406250,1.428571,1.128858,33180000
1987-05-04,1.419643,1.433036,1.410714,1.424107,1.125330,35526400
1987-05-05,1.428571,1.441964,1.392857,1.433036,1.132386,57680000
1987-05-06,1.437500,1.468750,1.415179,1.428571,1.128858,71680000
1987-05-07,1.424107,1.446429,1.424107,1.433036,1.132386,45197600
1987-05-08,1.437500,1.446429,1.410714,1.410714,1.114747,46183200
1987-05-11,1.375000,1.419643,1.370536,1.375000,1.088177,49319200
1987-05-12,1.357143,1.366071,1.339286,1.348214,1.066978,64960000
1987-05-13,1.352679,1.404018,1.348214,1.401786,1.109375,77840000
1987-05-14,1.397321,1.419643,1.397321,1.415179,1.119974,37122400
1987-05-15,1.415179,1.415179,1.392857,1.397321,1.105842,36489600
1987-05-18,1.397321,1.401786,1.348214,1.352679,1.070511,60480000
1987-05-19,1.352679,1.352679,1.296875,1.308036,1.035181,59920000
1987-05-20,1.303571,1.339286,1.294643,1.330357,1.052847,72240000
1987-05-21,1.334821,1.352679,1.330357,1.330357,1.052847,43450400
1987-05-22,1.339286,1.348214,1.316964,1.323661,1.047546,24276000
1987-05-26,1.330357,1.392857,1.321429,1.392857,1.102309,38063200
1987-05-27,1.392857,1.433036,1.383929,1.419643,1.123507,45175200
1987-05-28,1.419643,1.433036,1.401786,1.428571,1.130573,37805600
1987-05-29,1.433036,1.437500,1.410714,1.410714,1.116441,23150400
1987-06-01,1.419643,1.419643,1.383929,1.388393,1.098776,20826400
1987-06-02,1.383929,1.392857,1.375000,1.379464,1.091709,34372800
1987-06-03,1.379464,1.419643,1.379464,1.388393,1.098776,42828800
1987-06-04,1.392857,1.406250,1.375000,1.401786,1.109375,38399200
1987-06-05,1.406250,1.406250,1.388393,1.388393,1.098776,32732000
1987-06-08,1.388393,1.392857,1.370536,1.388393,1.098776,50461600
1987-06-09,1.383929,1.419643,1.383929,1.401786,1.109375,31763200
1987-06-10,1.406250,1.433036,1.392857,1.401786,1.109375,36556800
1987-06-11,1.401786,1.428571,1.392857,1.410714,1.116441,31343200
1987-06-12,1.410714,1.424107,1.406250,1.410714,1.116441,25440800
1987-06-15,1.410714,1.419643,1.383929,1.401786,1.109375,64960000
1987-06-16,1.482143,1.491071,1.357143,1.482143,1.172970,85680000
1987-06-17,1.482143,1.517857,1.428571,1.446429,1.144706,74480000
1987-06-18,1.437500,1.491071,1.410714,1.482143,1.172970,57400000
1987-06-19,1.482143,1.491071,1.441964,1.464286,1.158837,31360000
1987-06-22,1.473214,1.508929,1.459821,1.500000,1.187102,42280000
1987-06-23,1.500000,1.504464,1.455357,1.473214,1.165904,20213200
1987-06-24,1.482143,1.544643,1.446429,1.500000,1.187102,29680000
1987-06-25,1.500000,1.517857,1.446429,1.446429,1.144706,30240000
1987-06-26,1.455357,1.482143,1.428571,1.446429,1.144706,31920000
1987-06-29,1.446429,1.455357,1.428571,1.455357,1.151771,25326000
1987-06-30,1.446429,1.464286,1.419643,1.446429,1.144706,36120000
1987-07-01,1.455357,1.455357,1.419643,1.428571,1.130573,23707600
1987-07-02,1.428571,1.464286,1.419643,1.450893,1.148238,20389600
1987-07-06,1.455357,1.491071,1.446429,1.455357,1.151771,21372400
1987-07-07,1.446429,1.464286,1.383929,1.401786,1.109375,50960000
1987-07-08,1.401786,1.401786,1.303571,1.330357,1.052847,85400000
1987-07-09,1.330357,1.383929,1.330357,1.348214,1.066978,59920000
1987-07-10,1.357143,1.401786,1.348214,1.357143,1.074045,39200000
1987-07-13,1.392857,1.455357,1.383929,1.446429,1.144706,63840000
1987-07-14,1.464286,1.535714,1.464286,1.535714,1.215366,64400000
1987-07-15,1.535714,1.598214,1.508929,1.571429,1.243631,67760000
1987-07-16,1.571429,1.571429,1.544643,1.571429,1.243631,23646000
1987-07-17,1.580357,1.598214,1.526786,1.544643,1.222432,23049600
1987-07-20,1.535714,1.544643,1.482143,1.491071,1.180036,31080000
1987-07-21,1.500000,1.517857,1.473214,1.477679,1.169437,27748000
1987-07-22,1.482143,1.526786,1.473214,1.517857,1.201234,15232000
1987-07-23,1.535714,1.553571,1.446429,1.491071,1.180036,18684400
1987-07-24,1.482143,1.526786,1.482143,1.517857,1.201234,29400000
1987-07-27,1.517857,1.535714,1.500000,1.508929,1.194168,14159600
1987-07-28,1.517857,1.526786,1.491071,1.495536,1.183569,18572400
1987-07-29,1.500000,1.500000,1.446429,1.464286,1.158837,24707200
1987-07-30,1.464286,1.482143,1.455357,1.482143,1.172970,26073600
1987-07-31,1.473214,1.500000,1.473214,1.473214,1.165904,18261600
1987-08-03,1.464286,1.482143,1.437500,1.437500,1.137639,15839600
1987-08-04,1.446429,1.508929,1.428571,1.508929,1.194168,30240000
1987-08-05,1.508929,1.553571,1.500000,1.544643,1.222432,32480000
1987-08-06,1.544643,1.669643,1.526786,1.651786,1.307225,63000000
1987-08-07,1.651786,1.687500,1.642857,1.660714,1.314291,38080000
1987-08-10,1.723214,1.723214,1.633929,1.723214,1.365513,19499200
1987-08-11,1.767857,1.794643,1.741071,1.767857,1.400889,67760000
1987-08-12,1.767857,1.776786,1.723214,1.741071,1.379664,40320000
1987-08-13,1.741071,1.794643,1.732143,1.750000,1.386739,49000000
1987-08-14,1.732143,1.785714,1.714286,1.750000,1.386739,26213600
1987-08-17,1.767857,1.785714,1.741071,1.767857,1.400889,36400000
1987-08-18,1.758929,1.767857,1.723214,1.741071,1.379664,59360000
1987-08-19,1.767857,1.785714,1.750000,1.785714,1.415039,16718800
1987-08-20,1.794643,1.875000,1.776786,1.848214,1.464566,43960000
1987-08-21,1.848214,1.919643,1.839286,1.892857,1.499942,35000000
1987-08-24,1.892857,1.910714,1.866071,1.866071,1.478716,30240000
1987-08-25,1.883929,1.901786,1.857143,1.857143,1.471641,34160000
1987-08-26,1.892857,1.910714,1.857143,1.857143,1.471641,49000000
1987-08-27,1.866071,1.883929,1.839286,1.857143,1.471641,31080000
1987-08-28,1.857143,1.875000,1.839286,1.857143,1.471641,23954000
1987-08-31,1.866071,1.937500,1.848214,1.928571,1.528243,37520000
1987-09-01,1.955357,1.973214,1.875000,1.875000,1.485792,34720000
1987-09-02,1.857143,1.901786,1.812500,1.857143,1.471641,57400000
1987-09-03,1.875000,1.883929,1.794643,1.830357,1.450415,46200000
1987-09-04,1.830357,1.848214,1.785714,1.803571,1.429190,27109600
1987-09-08,1.794643,1.803571,1.732143,1.781250,1.411502,43960000
1987-09-09,1.794643,1.892857,1.767857,1.883929,1.492867,39480000
1987-09-10,1.901786,1.946429,1.897321,1.919643,1.521168,35000000
1987-09-11,1.928571,1.982143,1.883929,1.946429,1.542393,31080000
1987-09-14,1.955357,1.973214,1.883929,1.892857,1.499942,20476400
1987-09-15,1.892857,1.892857,1.839286,1.848214,1.464566,26152000
1987-09-16,1.848214,1.879464,1.830357,1.848214,1.464566,42000000
1987-09-17,1.857143,1.866071,1.821429,1.857143,1.471641,16699200
1987-09-18,1.857143,1.866071,1.834821,1.848214,1.464566,17799600
1987-09-21,1.848214,1.883929,1.794643,1.794643,1.422115,32200000
1987-09-22,1.803571,1.937500,1.794643,1.933036,1.531780,38360000
1987-09-23,1.933036,2.000000,1.919643,1.973214,1.563619,63644000
1987-09-24,1.973214,2.066964,1.973214,2.017857,1.598995,45640000
1987-09-25,2.026786,2.071429,2.017857,2.053571,1.627296,26630800
1987-09-28,2.053571,2.098214,1.982143,1.991071,1.577769,50960000
1987-09-29,2.000000,2.000000,1.937500,1.946429,1.542393,42840000
1987-09-30,1.937500,2.035714,1.937500,2.017857,1.598995,30520000
1987-10-01,2.026786,2.098214,2.017857,2.080357,1.648521,29120000
1987-10-02,2.080357,2.098214,2.053571,2.089286,1.655596,24124800
1987-10-05,2.089286,2.133929,2.062500,2.116071,1.676822,33600000
1987-10-06,2.125000,2.125000,1.982143,1.991071,1.577769,50400000
1987-10-07,1.982143,1.991071,1.937500,1.982143,1.570694,56000000
1987-10-08,1.982143,2.000000,1.901786,1.937500,1.535318,41160000
1987-10-09,1.937500,1.982143,1.928571,1.933036,1.531780,36400000
1987-10-12,1.937500,1.941964,1.848214,1.901786,1.507018,49840000
1987-10-13,1.946429,1.955357,1.901786,1.946429,1.542393,40600000
1987-10-14,1.919643,1.928571,1.857143,1.901786,1.507018,64680000
1987-10-15,1.901786,1.946429,1.848214,1.857143,1.471641,87080000
1987-10-16,1.866071,1.892857,1.696429,1.723214,1.365513,105000000
1987-10-19,1.723214,1.723214,1.267857,1.303571,1.032979,119000000
1987-10-20,1.375000,1.500000,1.165179,1.232143,0.976377,142240000
1987-10-21,1.375000,1.500000,1.357143,1.446429,1.146183,133560000
1987-10-22,1.401786,1.446429,1.285714,1.312500,1.040055,96320000
1987-10-23,1.276786,1.303571,1.223214,1.267857,1.004678,49560000
1987-10-26,1.232143,1.250000,0.986607,1.000000,0.792422,78400000
1987-10-27,1.053571,1.151786,1.035714,1.080357,0.856099,113960000
1987-10-28,1.098214,1.205357,1.044643,1.196429,0.948076,104720000
1987-10-29,1.223214,1.428571,1.151786,1.410714,1.117881,82880000
1987-10-30,1.428571,1.535714,1.375000,1.379464,1.093118,105280000
1987-11-02,1.383929,1.410714,1.339286,1.383929,1.096656,47040000
1987-11-03,1.357143,1.375000,1.223214,1.294643,1.025904,78400000
1987-11-04,1.267857,1.330357,1.241071,1.285714,1.018828,58520000
1987-11-05,1.294643,1.383929,1.294643,1.357143,1.075430,63840000
1987-11-06,1.366071,1.410714,1.321429,1.348214,1.068355,46760000
1987-11-09,1.321429,1.339286,1.294643,1.330357,1.054205,52640000
1987-11-10,1.303571,1.339286,1.285714,1.294643,1.025904,57960000
1987-11-11,1.330357,1.366071,1.312500,1.330357,1.054205,46480000
1987-11-12,1.375000,1.428571,1.370536,1.383929,1.096656,61600000
1987-11-13,1.401786,1.410714,1.321429,1.330357,1.054205,38640000
1987-11-16,1.348214,1.375000,1.303571,1.312500,1.040055,46200000
1987-11-17,1.312500,1.321429,1.250000,1.250000,0.992691,67200000
1987-11-18,1.276786,1.303571,1.232143,1.294643,1.028144,66360000
1987-11-19,1.303571,1.303571,1.214286,1.232143,0.978509,45640000
1987-11-20,1.214286,1.285714,1.187500,1.267857,1.006873,62720000
1987-11-23,1.267857,1.294643,1.241071,1.294643,1.028144,24348800
1987-11-24,1.312500,1.348214,1.290179,1.321429,1.049416,49280000
1987-11-25,1.321429,1.321429,1.285714,1.303571,1.035235,23100000
1987-11-27,1.294643,1.303571,1.241071,1.250000,0.992691,17670800
1987-11-30,1.205357,1.232143,1.089286,1.178571,0.935966,104160000
1987-12-01,1.196429,1.214286,1.169643,1.187500,0.943056,45360000
1987-12-02,1.187500,1.196429,1.160714,1.160714,0.921784,35560000
1987-12-03,1.178571,1.191964,1.062500,1.089286,0.865059,79800000
1987-12-04,1.080357,1.116071,1.062500,1.098214,0.872150,61040000
1987-12-07,1.107143,1.187500,1.107143,1.178571,0.935966,50960000
1987-12-08,1.196429,1.245536,1.187500,1.232143,0.978509,63560000
1987-12-09,1.232143,1.294643,1.209821,1.250000,0.992691,44800000
1987-12-10,1.205357,1.285714,1.187500,1.241071,0.985600,69160000
1987-12-11,1.241071,1.241071,1.196429,1.214286,0.964329,30520000
1987-12-14,1.232143,1.339286,1.223214,1.330357,1.056507,85400000
1987-12-15,1.348214,1.366071,1.321429,1.339286,1.063597,74760000
1987-12-16,1.348214,1.419643,1.330357,1.401786,1.113232,82600000
1987-12-17,1.446429,1.455357,1.401786,1.401786,1.113232,81480000
1987-12-18,1.410714,1.473214,1.401786,1.446429,1.148685,75600000
1987-12-21,1.446429,1.491071,1.437500,1.491071,1.184139,47040000
1987-12-22,1.491071,1.491071,1.446429,1.482143,1.177048,32200000
1987-12-23,1.491071,1.526786,1.473214,1.508929,1.198319,42840000
1987-12-24,1.500000,1.535714,1.491071,1.522321,1.208955,17486000
1987-12-28,1.508929,1.517857,1.410714,1.437500,1.141595,57400000
1987-12-29,1.446429,1.508929,1.437500,1.504464,1.194774,29680000
1987-12-30,1.517857,1.562500,1.517857,1.549107,1.230228,38920000
1987-12-31,1.517857,1.535714,1.495536,1.500000,1.191229,29400000
1988-01-04,1.526786,1.598214,1.508929,1.598214,1.269226,82600000
1988-01-05,1.642857,1.651786,1.580357,1.593750,1.265681,77280000
1988-01-06,1.607143,1.607143,1.562500,1.562500,1.240863,67200000
1988-01-07,1.553571,1.598214,1.517857,1.589286,1.262136,53200000
1988-01-08,1.589286,1.616071,1.410714,1.428571,1.134504,121520000
1988-01-11,1.428571,1.526786,1.419643,1.517857,1.205410,101080000
1988-01-12,1.535714,1.553571,1.419643,1.500000,1.191229,100240000
1988-01-13,1.500000,1.544643,1.468750,1.508929,1.198319,52920000
1988-01-14,1.526786,1.531250,1.500000,1.508929,1.198319,33040000
1988-01-15,1.553571,1.607143,1.517857,1.531250,1.216047,85960000
1988-01-18,1.535714,1.535714,1.500000,1.526786,1.212501,31360000
1988-01-19,1.508929,1.544643,1.477679,1.526786,1.212501,68600000
1988-01-20,1.535714,1.535714,1.366071,1.419643,1.127413,170240000
1988-01-21,1.446429,1.455357,1.406250,1.433036,1.138049,123480000
1988-01-22,1.446429,1.455357,1.366071,1.401786,1.113232,111440000
1988-01-25,1.410714,1.482143,1.410714,1.459821,1.159321,50120000
1988-01-26,1.455357,1.464286,1.401786,1.419643,1.127413,35840000
1988-01-27,1.437500,1.446429,1.383929,1.419643,1.127413,64680000
1988-01-28,1.428571,1.482143,1.419643,1.473214,1.169957,58240000
1988-01-29,1.482143,1.491071,1.437500,1.482143,1.177048,66360000
1988-02-01,1.491071,1.517857,1.477679,1.491071,1.184139,49840000
1988-02-02,1.482143,1.495536,1.446429,1.473214,1.169957,47880000
1988-02-03,1.464286,1.473214,1.401786,1.410714,1.120322,56560000
1988-02-04,1.410714,1.433036,1.392857,1.419643,1.127413,49840000
1988-02-05,1.428571,1.441964,1.375000,1.379464,1.095505,33040000
1988-02-08,1.375000,1.401786,1.348214,1.383929,1.099051,50960000
1988-02-09,1.392857,1.424107,1.383929,1.419643,1.127413,29120000
1988-02-10,1.419643,1.482143,1.419643,1.464286,1.162867,57120000
1988-02-11,1.464286,1.473214,1.437500,1.450893,1.152230,36960000
1988-02-12,1.450893,1.482143,1.446429,1.464286,1.165164,34440000
1988-02-16,1.464286,1.473214,1.428571,1.473214,1.172268,38640000
1988-02-17,1.473214,1.517857,1.473214,1.495536,1.190030,64120000
1988-02-18,1.486607,1.526786,1.482143,1.491071,1.186477,35840000
1988-02-19,1.491071,1.500000,1.482143,1.491071,1.186477,22691200
1988-02-22,1.482143,1.558036,1.482143,1.544643,1.229105,50120000
1988-02-23,1.544643,1.562500,1.508929,1.526786,1.214896,55160000
1988-02-24,1.526786,1.535714,1.500000,1.508929,1.200686,36400000
1988-02-25,1.500000,1.535714,1.491071,1.491071,1.186477,44800000
1988-02-26,1.500000,1.508929,1.473214,1.491071,1.186477,20585600
1988-02-29,1.491071,1.544643,1.482143,1.535714,1.222000,28000000
1988-03-01,1.544643,1.553571,1.517857,1.544643,1.229105,42840000
1988-03-02,1.562500,1.607143,1.553571,1.598214,1.271733,73080000
1988-03-03,1.589286,1.678571,1.589286,1.660714,1.321466,118440000
1988-03-04,1.642857,1.678571,1.625000,1.674107,1.332123,52360000
1988-03-07,1.669643,1.705357,1.660714,1.674107,1.332123,51800000
1988-03-08,1.669643,1.678571,1.642857,1.651786,1.314361,36120000
1988-03-09,1.651786,1.687500,1.651786,1.669643,1.328570,33600000
1988-03-10,1.678571,1.687500,1.616071,1.616071,1.285943,44240000
1988-03-11,1.625000,1.633929,1.589286,1.633929,1.300151,39480000
1988-03-14,1.633929,1.660714,1.625000,1.651786,1.314361,24530800
1988-03-15,1.642857,1.651786,1.598214,1.607143,1.278838,45360000
1988-03-16,1.602679,1.656250,1.589286,1.647321,1.310809,29680000
1988-03-17,1.651786,1.660714,1.598214,1.607143,1.278838,65240000
1988-03-18,1.607143,1.625000,1.580357,1.598214,1.271733,68040000
1988-03-21,1.584821,1.593750,1.535714,1.566964,1.246867,56840000
1988-03-22,1.571429,1.589286,1.544643,1.571429,1.250419,29794800
1988-03-23,1.571429,1.571429,1.495536,1.517857,1.207791,52360000
1988-03-24,1.491071,1.517857,1.428571,1.459821,1.161611,80080000
1988-03-25,1.455357,1.473214,1.428571,1.433036,1.140297,32760000
1988-03-28,1.428571,1.491071,1.410714,1.482143,1.179372,43120000
1988-03-29,1.482143,1.500000,1.450893,1.464286,1.165164,53480000
1988-03-30,1.455357,1.473214,1.383929,1.410714,1.122535,92960000
1988-03-31,1.419643,1.446429,1.401786,1.428571,1.136744,54320000
1988-04-04,1.419643,1.446429,1.375000,1.383929,1.101222,45360000
1988-04-05,1.401786,1.410714,1.375000,1.401786,1.115431,36960000
1988-04-06,1.410714,1.491071,1.392857,1.491071,1.186477,47600000
1988-04-07,1.491071,1.513393,1.455357,1.455357,1.158058,40880000
1988-04-08,1.455357,1.491071,1.419643,1.464286,1.165164,50680000
1988-04-11,1.491071,1.500000,1.464286,1.482143,1.179372,37240000
1988-04-12,1.491071,1.508929,1.473214,1.491071,1.186477,43400000
1988-04-13,1.491071,1.500000,1.464286,1.473214,1.172268,35840000
1988-04-14,1.446429,1.482143,1.392857,1.410714,1.122535,47040000
1988-04-15,1.419643,1.428571,1.375000,1.410714,1.122535,58240000
1988-04-18,1.419643,1.455357,1.401786,1.428571,1.136744,42560000
1988-04-19,1.433036,1.482143,1.433036,1.437500,1.143849,53082400
1988-04-20,1.437500,1.446429,1.401786,1.419643,1.129639,53760000
1988-04-21,1.441964,1.446429,1.392857,1.410714,1.122535,44520000
1988-04-22,1.419643,1.437500,1.410714,1.433036,1.140297,26910800
1988-04-25,1.437500,1.464286,1.428571,1.459821,1.161611,37520000
1988-04-26,1.464286,1.491071,1.455357,1.482143,1.179372,43960000
1988-04-27,1.491071,1.500000,1.482143,1.491071,1.186477,31640000
1988-04-28,1.491071,1.500000,1.473214,1.477679,1.175820,24791200
1988-04-29,1.473214,1.482143,1.446429,1.464286,1.165164,22498000
1988-05-02,1.455357,1.473214,1.446429,1.464286,1.165164,20549200
1988-05-03,1.464286,1.508929,1.455357,1.491071,1.186477,31080000
1988-05-04,1.495536,1.540179,1.491071,1.500000,1.193582,56000000
1988-05-05,1.500000,1.508929,1.482143,1.491071,1.186477,17614800
1988-05-06,1.486607,1.491071,1.473214,1.473214,1.172268,26759600
1988-05-09,1.473214,1.473214,1.446429,1.455357,1.158058,19093200
1988-05-10,1.446429,1.464286,1.437500,1.459821,1.161611,23976400
1988-05-11,1.437500,1.455357,1.410714,1.410714,1.122535,43680000
1988-05-12,1.410714,1.437500,1.410714,1.419643,1.129639,20745200
1988-05-13,1.437500,1.446429,1.428571,1.446429,1.150954,17850000
1988-05-16,1.446429,1.477679,1.428571,1.473214,1.174590,18690000
1988-05-17,1.482143,1.500000,1.437500,1.446429,1.153234,48440000
1988-05-18,1.446429,1.455357,1.410714,1.419643,1.131878,43680000
1988-05-19,1.410714,1.419643,1.375000,1.392857,1.110521,62440000
1988-05-20,1.401786,1.410714,1.383929,1.383929,1.103403,20434400
1988-05-23,1.375000,1.388393,1.334821,1.357143,1.082047,45920000
1988-05-24,1.357143,1.392857,1.348214,1.388393,1.106963,35560000
1988-05-25,1.392857,1.419643,1.375000,1.375000,1.096285,33880000
1988-05-26,1.375000,1.410714,1.375000,1.406250,1.121200,21445200
1988-05-27,1.401786,1.428571,1.392857,1.419643,1.131878,20988800
1988-05-31,1.428571,1.482143,1.419643,1.482143,1.181709,30800000
1988-06-01,1.482143,1.517857,1.473214,1.517857,1.210184,57400000
1988-06-02,1.500000,1.517857,1.482143,1.491071,1.188828,33320000
1988-06-03,1.491071,1.544643,1.491071,1.535714,1.224422,43960000
1988-06-06,1.526786,1.571429,1.526786,1.571429,1.252897,41160000
1988-06-07,1.562500,1.616071,1.553571,1.571429,1.252897,77840000
1988-06-08,1.580357,1.625000,1.571429,1.607143,1.281371,64680000
1988-06-09,1.607143,1.616071,1.544643,1.553571,1.238659,67480000
1988-06-10,1.553571,1.598214,1.535714,1.589286,1.267134,44240000
1988-06-13,1.607143,1.616071,1.580357,1.607143,1.281371,37240000
1988-06-14,1.616071,1.642857,1.607143,1.616071,1.288490,73105200
1988-06-15,1.616071,1.633929,1.607143,1.633929,1.302727,30520000
1988-06-16,1.607143,1.616071,1.580357,1.589286,1.267134,26843600
1988-06-17,1.598214,1.598214,1.580357,1.598214,1.274253,23847600
1988-06-20,1.584821,1.598214,1.571429,1.575893,1.256456,19650400
1988-06-21,1.571429,1.607143,1.566964,1.602679,1.277812,30898000
1988-06-22,1.625000,1.638393,1.607143,1.629464,1.299168,48890800
1988-06-23,1.633929,1.633929,1.607143,1.607143,1.281371,17847200
1988-06-24,1.607143,1.625000,1.589286,1.607143,1.281371,18678800
1988-06-27,1.589286,1.620536,1.589286,1.589286,1.267134,20904800
1988-06-28,1.598214,1.651786,1.589286,1.651786,1.316965,40642000
1988-06-29,1.642857,1.669643,1.633929,1.656250,1.320524,35862400
1988-06-30,1.651786,1.669643,1.642857,1.651786,1.316965,28672000
1988-07-01,1.660714,1.674107,1.651786,1.660714,1.324084,23634800
1988-07-05,1.660714,1.687500,1.647321,1.687500,1.345440,26112800
1988-07-06,1.683036,1.696429,1.647321,1.660714,1.324084,39138400
1988-07-07,1.660714,1.660714,1.616071,1.638393,1.306287,26401200
1988-07-08,1.625000,1.642857,1.607143,1.616071,1.288490,26348000
1988-07-11,1.625000,1.625000,1.602679,1.611607,1.284931,18407200
1988-07-12,1.607143,1.616071,1.589286,1.598214,1.274253,25225200
1988-07-13,1.598214,1.607143,1.580357,1.598214,1.274253,28792400
1988-07-14,1.598214,1.616071,1.589286,1.607143,1.281371,15702400
1988-07-15,1.607143,1.625000,1.598214,1.607143,1.281371,20756400
1988-07-18,1.620536,1.642857,1.616071,1.625000,1.295609,28375200
1988-07-19,1.607143,1.625000,1.566964,1.598214,1.274253,30576000
1988-07-20,1.598214,1.607143,1.571429,1.580357,1.260015,30021600
1988-07-21,1.562500,1.571429,1.526786,1.535714,1.224422,37256800
1988-07-22,1.535714,1.544643,1.517857,1.517857,1.210184,25961600
1988-07-25,1.526786,1.544643,1.508929,1.526786,1.217302,26474000
1988-07-26,1.526786,1.544643,1.508929,1.526786,1.217302,25382000
1988-07-27,1.526786,1.544643,1.517857,1.526786,1.217302,29131200
1988-07-28,1.517857,1.535714,1.508929,1.522321,1.213743,23170000
1988-07-29,1.544643,1.589286,1.535714,1.584821,1.263574,39737600
1988-08-01,1.589286,1.633929,1.580357,1.607143,1.281371,21484400
1988-08-02,1.607143,1.625000,1.589286,1.593750,1.270694,30321200
1988-08-03,1.598214,1.598214,1.571429,1.598214,1.274253,27711600
1988-08-04,1.598214,1.616071,1.589286,1.593750,1.270694,17228400
1988-08-05,1.589286,1.607143,1.580357,1.580357,1.260015,13165600
1988-08-08,1.589286,1.598214,1.571429,1.571429,1.252897,7484400
1988-08-09,1.571429,1.580357,1.535714,1.553571,1.238659,42506800
1988-08-10,1.562500,1.562500,1.491071,1.495536,1.192387,36951600
1988-08-11,1.508929,1.544643,1.500000,1.544643,1.231540,26513200
1988-08-12,1.535714,1.535714,1.508929,1.517857,1.210184,19370400
1988-08-15,1.508929,1.508929,1.446429,1.473214,1.176808,41669600
1988-08-16,1.464286,1.544643,1.455357,1.517857,1.212468,30688000
1988-08-17,1.517857,1.526786,1.491071,1.500000,1.198204,29736000
1988-08-18,1.500000,1.535714,1.491071,1.517857,1.212468,18516400
1988-08-19,1.517857,1.526786,1.446429,1.455357,1.162544,56840000
1988-08-22,1.437500,1.455357,1.410714,1.419643,1.134015,42548800
1988-08-23,1.419643,1.437500,1.401786,1.410714,1.126882,40894000
1988-08-24,1.419643,1.455357,1.410714,1.455357,1.162544,31368400
1988-08-25,1.437500,1.446429,1.401786,1.433036,1.144713,31920000
1988-08-26,1.428571,1.455357,1.428571,1.437500,1.148278,10038000
1988-08-29,1.455357,1.464286,1.446429,1.459821,1.166109,14308000
1988-08-30,1.455357,1.464286,1.428571,1.459821,1.166109,12642000
1988-08-31,1.464286,1.468750,1.410714,1.424107,1.137581,59421600
1988-09-01,1.419643,1.419643,1.375000,1.388393,1.109052,61684000
1988-09-02,1.410714,1.428571,1.392857,1.419643,1.134015,46575200
1988-09-06,1.428571,1.428571,1.383929,1.388393,1.109052,35862400
1988-09-07,1.392857,1.410714,1.348214,1.366071,1.091222,44777600
1988-09-08,1.366071,1.410714,1.348214,1.383929,1.105486,51814000
1988-09-09,1.383929,1.464286,1.348214,1.446429,1.155411,58668400
1988-09-12,1.464286,1.491071,1.433036,1.464286,1.169676,37007600
1988-09-13,1.437500,1.473214,1.428571,1.464286,1.169676,29920800
1988-09-14,1.491071,1.513393,1.482143,1.500000,1.198204,59642800
1988-09-15,1.500000,1.526786,1.482143,1.486607,1.187506,41440000
1988-09-16,1.482143,1.526786,1.477679,1.508929,1.205336,30940000
1988-09-19,1.500000,1.508929,1.473214,1.491071,1.191072,23032800
1988-09-20,1.491071,1.508929,1.477679,1.482143,1.183940,25670400
1988-09-21,1.491071,1.535714,1.482143,1.526786,1.219600,22836800
1988-09-22,1.535714,1.571429,1.526786,1.571429,1.255262,36416800
1988-09-23,1.553571,1.580357,1.553571,1.562500,1.248129,25370800
1988-09-26,1.562500,1.571429,1.517857,1.526786,1.219600,21758800
1988-09-27,1.517857,1.553571,1.517857,1.549107,1.237431,40745600
1988-09-28,1.553571,1.575893,1.544643,1.553571,1.240997,21173600
1988-09-29,1.562500,1.580357,1.553571,1.571429,1.255262,26518800
1988-09-30,1.571429,1.571429,1.544643,1.544643,1.233865,23223200
1988-10-03,1.535714,1.544643,1.500000,1.517857,1.212468,22694000
1988-10-04,1.508929,1.526786,1.468750,1.482143,1.183940,12913600
1988-10-05,1.473214,1.491071,1.446429,1.459821,1.166109,30800000
1988-10-06,1.446429,1.459821,1.401786,1.419643,1.134015,41941200
1988-10-07,1.392857,1.419643,1.370536,1.419643,1.134015,114396800
1988-10-10,1.410714,1.419643,1.339286,1.375000,1.098354,83160000
1988-10-11,1.366071,1.410714,1.366071,1.392857,1.112618,48638800
1988-10-12,1.375000,1.392857,1.357143,1.383929,1.105486,33236000
1988-10-13,1.375000,1.419643,1.375000,1.392857,1.112618,41115200
1988-10-14,1.410714,1.410714,1.361607,1.383929,1.105486,39312000
1988-10-17,1.375000,1.392857,1.366071,1.375000,1.098354,23422000
1988-10-18,1.392857,1.410714,1.366071,1.406250,1.123317,35649600
1988-10-19,1.419643,1.455357,1.410714,1.428571,1.141147,69330800
1988-10-20,1.428571,1.486607,1.428571,1.482143,1.183940,43366400
1988-10-21,1.473214,1.491071,1.455357,1.464286,1.169676,30900800
1988-10-24,1.473214,1.473214,1.415179,1.428571,1.141147,33790400
1988-10-25,1.437500,1.437500,1.419643,1.424107,1.137581,21296800
1988-10-26,1.428571,1.428571,1.375000,1.401786,1.119750,47180000
1988-10-27,1.383929,1.401786,1.366071,1.392857,1.112618,35921200
1988-10-28,1.392857,1.410714,1.375000,1.375000,1.098354,21120400
1988-10-31,1.383929,1.383929,1.339286,1.379464,1.101920,60726400
1988-11-01,1.375000,1.383929,1.348214,1.357143,1.084090,35924000
1988-11-02,1.366071,1.366071,1.312500,1.330357,1.062693,52130400
1988-11-03,1.330357,1.339286,1.312500,1.325893,1.059127,60614400
1988-11-04,1.312500,1.357143,1.312500,1.348214,1.076957,38449600
1988-11-07,1.330357,1.348214,1.321429,1.339286,1.069825,42520800
1988-11-08,1.339286,1.383929,1.334821,1.375000,1.098354,38631600
1988-11-09,1.366071,1.406250,1.357143,1.401786,1.119750,50430800
1988-11-10,1.410714,1.419643,1.392857,1.410714,1.126882,24978800
1988-11-11,1.392857,1.415179,1.375000,1.375000,1.098354,27171200
1988-11-14,1.383929,1.392857,1.366071,1.388393,1.109052,21308000
1988-11-15,1.392857,1.401786,1.383929,1.392857,1.112618,20000400
1988-11-16,1.392857,1.401786,1.348214,1.357143,1.084090,36960000
1988-11-17,1.357143,1.375000,1.357143,1.366071,1.091222,19885600
1988-11-18,1.375000,1.375000,1.357143,1.357143,1.084090,14397600
1988-11-21,1.339286,1.348214,1.294643,1.308036,1.047619,55476400
1988-11-22,1.303571,1.316964,1.285714,1.290179,1.033316,37046800
1988-11-23,1.276786,1.321429,1.267857,1.316964,1.054769,46998000
1988-11-25,1.294643,1.312500,1.285714,1.303571,1.044042,12073600
1988-11-28,1.303571,1.312500,1.285714,1.303571,1.044042,34840400
1988-11-29,1.303571,1.312500,1.285714,1.312500,1.051194,23167200
1988-11-30,1.312500,1.357143,1.312500,1.343750,1.076222,41960800
1988-12-01,1.348214,1.392857,1.339286,1.383929,1.108401,53040400
1988-12-02,1.366071,1.424107,1.357143,1.401786,1.122703,83428800
1988-12-05,1.410714,1.428571,1.383929,1.410714,1.129855,38603600
1988-12-06,1.401786,1.419643,1.392857,1.410714,1.129855,26233200
1988-12-07,1.392857,1.410714,1.383929,1.406250,1.126279,24533600
1988-12-08,1.401786,1.401786,1.383929,1.397321,1.119129,14865200
1988-12-09,1.401786,1.410714,1.383929,1.397321,1.119129,11239200
1988-12-12,1.401786,1.410714,1.375000,1.375000,1.101251,29470000
1988-12-13,1.375000,1.383929,1.366071,1.383929,1.108401,30637600
1988-12-14,1.375000,1.428571,1.375000,1.419643,1.137005,48325200
1988-12-15,1.428571,1.446429,1.401786,1.410714,1.129855,28142800
1988-12-16,1.410714,1.446429,1.401786,1.433036,1.147732,45872400
1988-12-19,1.437500,1.464286,1.428571,1.455357,1.165610,58581600
1988-12-20,1.464286,1.482143,1.450893,1.464286,1.172761,68546800
1988-12-21,1.464286,1.500000,1.464286,1.491071,1.194214,60491200
1988-12-22,1.491071,1.500000,1.455357,1.464286,1.172761,26507600
1988-12-23,1.464286,1.477679,1.464286,1.468750,1.176336,10239600
1988-12-27,1.464286,1.482143,1.446429,1.446429,1.158459,14996800
1988-12-28,1.446429,1.455357,1.419643,1.437500,1.151308,12885600
1988-12-29,1.437500,1.455357,1.437500,1.446429,1.158459,29453200
1988-12-30,1.446429,1.473214,1.437500,1.437500,1.151308,20423200
1989-01-03,1.437500,1.446429,1.428571,1.441964,1.154883,25004000
1989-01-04,1.455357,1.504464,1.446429,1.500000,1.201364,59987200
1989-01-05,1.500000,1.544643,1.473214,1.508929,1.208515,76832000
1989-01-06,1.508929,1.553571,1.508929,1.522321,1.219242,49666400
1989-01-09,1.535714,1.540179,1.508929,1.535714,1.229968,19826800
1989-01-10,1.517857,1.531250,1.482143,1.522321,1.219242,25830000
1989-01-11,1.508929,1.517857,1.473214,1.504464,1.204940,39032000
1989-01-12,1.508929,1.535714,1.500000,1.526786,1.222818,37578800
1989-01-13,1.526786,1.553571,1.513393,1.544643,1.237119,48476400
1989-01-16,1.544643,1.571429,1.535714,1.562500,1.251421,42148400
1989-01-17,1.544643,1.553571,1.428571,1.441964,1.154883,189151200
1989-01-18,1.455357,1.468750,1.410714,1.419643,1.137005,121982000
1989-01-19,1.446429,1.464286,1.428571,1.446429,1.158459,63996800
1989-01-20,1.446429,1.482143,1.437500,1.464286,1.172761,43433600
1989-01-23,1.455357,1.473214,1.455357,1.464286,1.172761,45133200
1989-01-24,1.464286,1.491071,1.455357,1.486607,1.190638,55823600
1989-01-25,1.491071,1.500000,1.464286,1.482143,1.187062,27734000
1989-01-26,1.455357,1.504464,1.450893,1.491071,1.194214,71316000
1989-01-27,1.366071,1.401786,1.294643,1.343750,1.076222,531792800
1989-01-30,1.343750,1.357143,1.330357,1.334821,1.069072,146624800
1989-01-31,1.330357,1.348214,1.312500,1.348214,1.079798,115088400
1989-02-01,1.348214,1.415179,1.334821,1.401786,1.122703,121889600
1989-02-02,1.410714,1.437500,1.401786,1.419643,1.137005,118372800
1989-02-03,1.428571,1.437500,1.392857,1.401786,1.122703,44727200
1989-02-06,1.410714,1.410714,1.366071,1.375000,1.101251,29184400
1989-02-07,1.366071,1.401786,1.366071,1.392857,1.115552,41288800
1989-02-08,1.392857,1.410714,1.357143,1.366071,1.094100,39253200
1989-02-09,1.366071,1.392857,1.357143,1.366071,1.094100,40202400
1989-02-10,1.366071,1.366071,1.321429,1.330357,1.065496,87085600
1989-02-13,1.312500,1.330357,1.312500,1.321429,1.058345,58797200
1989-02-14,1.316964,1.321429,1.258929,1.276786,1.022590,222894000
1989-02-15,1.276786,1.294643,1.267857,1.294643,1.036892,82656000
1989-02-16,1.294643,1.330357,1.285714,1.299107,1.040467,63924000
1989-02-17,1.294643,1.321429,1.294643,1.312500,1.054090,29212400
1989-02-21,1.316964,1.348214,1.312500,1.339286,1.075603,47639200
1989-02-22,1.330357,1.339286,1.303571,1.312500,1.054090,59581200
1989-02-23,1.303571,1.321429,1.294643,1.312500,1.054090,23842000
1989-02-24,1.321429,1.321429,1.285714,1.285714,1.032578,38032400
1989-02-27,1.285714,1.303571,1.276786,1.303571,1.046920,28980000
1989-02-28,1.303571,1.312500,1.285714,1.294643,1.039749,44004800
1989-03-01,1.294643,1.303571,1.267857,1.285714,1.032578,42532000
1989-03-02,1.276786,1.294643,1.241071,1.250000,1.003896,94082800
1989-03-03,1.258929,1.258929,1.214286,1.241071,0.996725,96944400
1989-03-06,1.250000,1.281250,1.232143,1.267857,1.018237,42128800
1989-03-07,1.267857,1.285714,1.250000,1.276786,1.025408,65172800
1989-03-08,1.272321,1.294643,1.258929,1.258929,1.011066,54073600
1989-03-09,1.258929,1.276786,1.232143,1.232143,0.989555,33359200
1989-03-10,1.232143,1.250000,1.223214,1.250000,1.003896,25678800
1989-03-13,1.250000,1.267857,1.241071,1.250000,1.003896,32776800
1989-03-14,1.250000,1.267857,1.245536,1.258929,1.011066,40485200
1989-03-15,1.258929,1.267857,1.241071,1.250000,1.003896,22514800
1989-03-16,1.250000,1.267857,1.232143,1.258929,1.011066,48059200
1989-03-17,1.232143,1.276786,1.214286,1.245536,1.000310,59281600
1989-03-20,1.250000,1.258929,1.232143,1.245536,1.000310,45362800
1989-03-21,1.267857,1.267857,1.241071,1.245536,1.000310,32048800
1989-03-22,1.223214,1.241071,1.205357,1.209821,0.971627,36212400
1989-03-23,1.214286,1.232143,1.205357,1.227679,0.985969,29727600
1989-03-27,1.223214,1.232143,1.196429,1.205357,0.968043,37914800
1989-03-28,1.214286,1.232143,1.214286,1.214286,0.975213,35313600
1989-03-29,1.214286,1.232143,1.214286,1.223214,0.982384,18600400
1989-03-30,1.223214,1.250000,1.214286,1.241071,0.996725,26311600
1989-03-31,1.250000,1.276786,1.241071,1.272321,1.021823,46337200
1989-04-03,1.267857,1.294643,1.241071,1.250000,1.003896,41571600
1989-04-04,1.232143,1.245536,1.209821,1.232143,0.989555,28932400
1989-04-05,1.232143,1.258929,1.223214,1.250000,1.003896,30063600
1989-04-06,1.241071,1.290179,1.232143,1.285714,1.032578,39093600
1989-04-07,1.285714,1.339286,1.285714,1.334821,1.072017,88746000
1989-04-10,1.330357,1.357143,1.312500,1.321429,1.061261,33843600
1989-04-11,1.339286,1.357143,1.321429,1.348214,1.082773,36635200
1989-04-12,1.366071,1.401786,1.352679,1.375000,1.104285,96978000
1989-04-13,1.383929,1.410714,1.366071,1.375000,1.104285,45318000
1989-04-14,1.392857,1.401786,1.366071,1.383929,1.111456,30839200
1989-04-17,1.375000,1.401786,1.357143,1.401786,1.125797,35036400
1989-04-18,1.410714,1.446429,1.401786,1.433036,1.150894,140246400
1989-04-19,1.428571,1.486607,1.419643,1.459821,1.172407,106470000
1989-04-20,1.455357,1.482143,1.437500,1.455357,1.168822,44954000
1989-04-21,1.446429,1.459821,1.419643,1.433036,1.150894,28792400
1989-04-24,1.428571,1.437500,1.410714,1.433036,1.150894,27697600
1989-04-25,1.428571,1.446429,1.419643,1.428571,1.147309,29044400
1989-04-26,1.428571,1.437500,1.397321,1.419643,1.140139,46533200
1989-04-27,1.410714,1.428571,1.392857,1.406250,1.129383,34846000
1989-04-28,1.401786,1.410714,1.375000,1.392857,1.118626,25964400
1989-05-01,1.375000,1.401786,1.375000,1.392857,1.118626,20165600
1989-05-02,1.392857,1.437500,1.392857,1.424107,1.143724,53936400
1989-05-03,1.419643,1.455357,1.419643,1.437500,1.154480,55134800
1989-05-04,1.437500,1.473214,1.428571,1.464286,1.175992,47227600
1989-05-05,1.517857,1.526786,1.482143,1.482143,1.190333,115189200
1989-05-08,1.482143,1.508929,1.482143,1.508929,1.211846,51480800
1989-05-09,1.500000,1.535714,1.500000,1.517857,1.219016,86693600
1989-05-10,1.535714,1.553571,1.517857,1.544643,1.240528,58609600
1989-05-11,1.544643,1.580357,1.535714,1.566964,1.258455,75236000
1989-05-12,1.589286,1.607143,1.571429,1.607143,1.290723,116785200
1989-05-15,1.598214,1.651786,1.598214,1.642857,1.319406,79475200
1989-05-16,1.642857,1.651786,1.607143,1.620536,1.301479,57167600
1989-05-17,1.616071,1.625000,1.607143,1.616071,1.297894,62115200
1989-05-18,1.616071,1.625000,1.598214,1.598214,1.283552,52813600
1989-05-19,1.598214,1.651786,1.598214,1.633929,1.312235,82692400
1989-05-22,1.633929,1.651786,1.616071,1.642857,1.322295,47600000
1989-05-23,1.642857,1.642857,1.616071,1.625000,1.307922,33616800
1989-05-24,1.616071,1.705357,1.616071,1.705357,1.372600,74401600
1989-05-25,1.687500,1.750000,1.687500,1.723214,1.386973,58091600
1989-05-26,1.723214,1.750000,1.714286,1.732143,1.394159,28128800
1989-05-30,1.723214,1.750000,1.691964,1.696429,1.365413,27980400
1989-05-31,1.696429,1.718750,1.678571,1.705357,1.372600,28803600
1989-06-01,1.705357,1.758929,1.696429,1.741071,1.401345,44875600
1989-06-02,1.732143,1.767857,1.732143,1.750000,1.408531,31119200
1989-06-05,1.741071,1.750000,1.660714,1.678571,1.351040,31029600
1989-06-06,1.669643,1.678571,1.651786,1.669643,1.343854,36251600
1989-06-07,1.669643,1.732143,1.669643,1.723214,1.386973,43918000
1989-06-08,1.732143,1.750000,1.687500,1.700893,1.369007,44503200
1989-06-09,1.687500,1.705357,1.660714,1.678571,1.351040,23604000
1989-06-12,1.669643,1.705357,1.651786,1.696429,1.365413,20216000
1989-06-13,1.696429,1.741071,1.678571,1.732143,1.394159,57744400
1989-06-14,1.750000,1.794643,1.723214,1.772321,1.426498,62826400
1989-06-15,1.767857,1.776786,1.696429,1.696429,1.365413,40350800
1989-06-16,1.598214,1.625000,1.553571,1.589286,1.279177,135500400
1989-06-19,1.589286,1.598214,1.553571,1.571429,1.264803,45780000
1989-06-20,1.571429,1.571429,1.508929,1.535714,1.236059,33633600
1989-06-21,1.535714,1.553571,1.508929,1.517857,1.221686,32466000
1989-06-22,1.517857,1.562500,1.500000,1.544643,1.243245,34300000
1989-06-23,1.544643,1.580357,1.544643,1.566964,1.261211,30973600
1989-06-26,1.571429,1.571429,1.544643,1.553571,1.250431,45959200
1989-06-27,1.562500,1.580357,1.517857,1.522321,1.225279,26446000
1989-06-28,1.508929,1.508929,1.464286,1.491071,1.200127,64257200
1989-06-29,1.464286,1.473214,1.428571,1.450893,1.167788,58380000
1989-06-30,1.446429,1.491071,1.410714,1.473214,1.185754,41185200
1989-07-03,1.491071,1.491071,1.455357,1.455357,1.171381,12087600
1989-07-05,1.446429,1.455357,1.428571,1.446429,1.164194,29789200
1989-07-06,1.455357,1.491071,1.437500,1.473214,1.185754,43481200
1989-07-07,1.473214,1.500000,1.446429,1.473214,1.185754,26527200
1989-07-10,1.464286,1.473214,1.428571,1.446429,1.164194,50923600
1989-07-11,1.455357,1.464286,1.419643,1.419643,1.142635,60981200
1989-07-12,1.419643,1.437500,1.410714,1.428571,1.149822,31032400
1989-07-13,1.428571,1.464286,1.410714,1.450893,1.167788,56358400
1989-07-14,1.455357,1.464286,1.419643,1.455357,1.171381,64330000
1989-07-17,1.455357,1.473214,1.419643,1.455357,1.171381,32723600
1989-07-18,1.455357,1.455357,1.383929,1.401786,1.128263,119327600
1989-07-19,1.410714,1.455357,1.392857,1.446429,1.164194,59743600
1989-07-20,1.455357,1.473214,1.419643,1.428571,1.149822,59018400
1989-07-21,1.419643,1.428571,1.392857,1.428571,1.149822,34871200
1989-07-24,1.419643,1.419643,1.401786,1.401786,1.128263,28996800
1989-07-25,1.401786,1.419643,1.357143,1.383929,1.113890,52460800
1989-07-26,1.366071,1.375000,1.348214,1.366071,1.099517,58436000
1989-07-27,1.366071,1.410714,1.357143,1.401786,1.128263,43268400
1989-07-28,1.401786,1.419643,1.392857,1.406250,1.131856,29834000
1989-07-31,1.401786,1.428571,1.392857,1.419643,1.142635,27966400
1989-08-01,1.419643,1.437500,1.401786,1.424107,1.146228,34885200
1989-08-02,1.419643,1.446429,1.410714,1.446429,1.164194,25351200
1989-08-03,1.446429,1.482143,1.446429,1.473214,1.185754,43234800
1989-08-04,1.473214,1.526786,1.468750,1.526786,1.228872,45838800
1989-08-07,1.535714,1.571429,1.522321,1.562500,1.257618,42053200
1989-08-08,1.553571,1.598214,1.553571,1.575893,1.268397,51548000
1989-08-09,1.571429,1.633929,1.566964,1.571429,1.264803,48790000
1989-08-10,1.571429,1.571429,1.526786,1.544643,1.243245,38091200
1989-08-11,1.571429,1.571429,1.473214,1.495536,1.203720,57520400
1989-08-14,1.482143,1.500000,1.446429,1.455357,1.171381,25706800
1989-08-15,1.455357,1.482143,1.455357,1.477679,1.189347,40933200
1989-08-16,1.482143,1.491071,1.428571,1.441964,1.160601,30133600
1989-08-17,1.437500,1.473214,1.428571,1.464286,1.178567,38329200
1989-08-18,1.491071,1.517857,1.482143,1.508929,1.214499,21016800
1989-08-21,1.508929,1.544643,1.500000,1.508929,1.217380,34456800
1989-08-22,1.500000,1.535714,1.500000,1.531250,1.235388,27958000
1989-08-23,1.535714,1.580357,1.517857,1.562500,1.260600,43411200
1989-08-24,1.562500,1.589286,1.553571,1.575893,1.271405,40731600
1989-08-25,1.571429,1.607143,1.571429,1.598214,1.289413,40348000
1989-08-28,1.589286,1.607143,1.571429,1.598214,1.289413,20414800
1989-08-29,1.598214,1.607143,1.562500,1.575893,1.271405,44226000
1989-08-30,1.571429,1.598214,1.571429,1.589286,1.282210,29024800
1989-08-31,1.589286,1.607143,1.580357,1.589286,1.282210,14072800
1989-09-01,1.589286,1.598214,1.580357,1.593750,1.285812,18530400
1989-09-05,1.589286,1.620536,1.589286,1.598214,1.289413,28705600
1989-09-06,1.598214,1.602679,1.571429,1.598214,1.289413,21688800
1989-09-07,1.598214,1.625000,1.598214,1.598214,1.289413,28473200
1989-09-08,1.598214,1.616071,1.589286,1.607143,1.296617,13958000
1989-09-11,1.598214,1.642857,1.589286,1.633929,1.318227,24648400
1989-09-12,1.625000,1.669643,1.607143,1.642857,1.325431,25897200
1989-09-13,1.651786,1.665179,1.607143,1.607143,1.296617,32172000
1989-09-14,1.607143,1.616071,1.589286,1.598214,1.289413,32821600
1989-09-15,1.607143,1.616071,1.580357,1.607143,1.296617,31217200
1989-09-18,1.589286,1.607143,1.571429,1.571429,1.267803,15789200
1989-09-19,1.580357,1.589286,1.535714,1.544643,1.246193,20199200
1989-09-20,1.571429,1.607143,1.562500,1.593750,1.285812,29537200
1989-09-21,1.607143,1.642857,1.580357,1.598214,1.289413,50240400
1989-09-22,1.598214,1.616071,1.580357,1.602679,1.293016,18124400
1989-09-25,1.598214,1.633929,1.598214,1.616071,1.303821,34039600
1989-09-26,1.607143,1.625000,1.598214,1.616071,1.303821,19331200
1989-09-27,1.580357,1.611607,1.571429,1.598214,1.289413,22531600
1989-09-28,1.607143,1.633929,1.607143,1.625000,1.311024,19854800
1989-09-29,1.616071,1.625000,1.589286,1.589286,1.282210,17452400
1989-10-02,1.589286,1.598214,1.562500,1.584821,1.278609,34350400
1989-10-03,1.580357,1.589286,1.540179,1.558036,1.256999,42624400
1989-10-04,1.562500,1.593750,1.553571,1.580357,1.275007,39793600
1989-10-05,1.589286,1.660714,1.580357,1.625000,1.311024,61320000
1989-10-06,1.651786,1.723214,1.642857,1.718750,1.386660,90426000
1989-10-09,1.714286,1.776786,1.696429,1.767857,1.426278,48888000
1989-10-10,1.776786,1.799107,1.732143,1.767857,1.426278,71780800
1989-10-11,1.741071,1.758929,1.714286,1.745536,1.408270,39239200
1989-10-12,1.750000,1.758929,1.732143,1.741071,1.404669,20661200
1989-10-13,1.741071,1.767857,1.607143,1.633929,1.318227,50279600
1989-10-16,1.598214,1.669643,1.517857,1.669643,1.347041,106229200
1989-10-17,1.642857,1.741071,1.607143,1.687500,1.361448,62510000
1989-10-18,1.660714,1.723214,1.642857,1.723214,1.390262,36008000
1989-10-19,1.723214,1.767857,1.723214,1.741071,1.404669,27974800
1989-10-20,1.705357,1.758929,1.696429,1.714286,1.383058,65377200
1989-10-23,1.714286,1.723214,1.651786,1.669643,1.347041,30489200
1989-10-24,1.651786,1.732143,1.616071,1.700893,1.372253,54110000
1989-10-25,1.705357,1.705357,1.651786,1.660714,1.339838,29786400
1989-10-26,1.625000,1.660714,1.607143,1.616071,1.303821,42316400
1989-10-27,1.616071,1.633929,1.589286,1.616071,1.303821,32354000
1989-10-30,1.625000,1.642857,1.607143,1.633929,1.318227,21744800
1989-10-31,1.633929,1.660714,1.625000,1.660714,1.339838,22999200
1989-11-01,1.651786,1.669643,1.633929,1.647321,1.329033,15296400
1989-11-02,1.607143,1.607143,1.535714,1.571429,1.267803,113167600
1989-11-03,1.571429,1.589286,1.544643,1.544643,1.246193,43663200
1989-11-06,1.553571,1.571429,1.535714,1.544643,1.246193,30772000
1989-11-07,1.544643,1.589286,1.544643,1.571429,1.267803,37830800
1989-11-08,1.580357,1.616071,1.580357,1.607143,1.296617,35658000
1989-11-09,1.607143,1.642857,1.589286,1.642857,1.325431,22047200
1989-11-10,1.633929,1.678571,1.633929,1.669643,1.347041,16214800
1989-11-13,1.660714,1.687500,1.660714,1.660714,1.339838,17004400
1989-11-14,1.660714,1.669643,1.589286,1.598214,1.289413,21095200
1989-11-15,1.607143,1.616071,1.571429,1.580357,1.275007,24446800
1989-11-16,1.589286,1.598214,1.562500,1.598214,1.289413,24141600
1989-11-17,1.589286,1.616071,1.589286,1.598214,1.292592,22139600
1989-11-20,1.607143,1.625000,1.589286,1.616071,1.307034,27017200
1989-11-21,1.616071,1.660714,1.616071,1.616071,1.307034,35061600
1989-11-22,1.625000,1.633929,1.589286,1.598214,1.292592,24486000
1989-11-24,1.598214,1.607143,1.598214,1.598214,1.292592,6963600
1989-11-27,1.598214,1.616071,1.562500,1.571429,1.270929,26286400
1989-11-28,1.562500,1.580357,1.526786,1.575893,1.274539,33843600
1989-11-29,1.553571,1.580357,1.517857,1.571429,1.270929,38236800
1989-11-30,1.562500,1.589286,1.553571,1.580357,1.278150,15862000
1989-12-01,1.589286,1.607143,1.558036,1.571429,1.270929,36556800
1989-12-04,1.562500,1.625000,1.562500,1.616071,1.307034,24340400
1989-12-05,1.616071,1.633929,1.589286,1.607143,1.299813,30441600
1989-12-06,1.607143,1.616071,1.464286,1.526786,1.234823,83745200
1989-12-07,1.508929,1.544643,1.500000,1.526786,1.234823,44604000
1989-12-08,1.517857,1.535714,1.473214,1.491071,1.205938,63145600
1989-12-11,1.464286,1.482143,1.370536,1.401786,1.133726,162503600
1989-12-12,1.401786,1.410714,1.250000,1.285714,1.039851,256354000
1989-12-13,1.285714,1.303571,1.267857,1.285714,1.039851,97440000
1989-12-14,1.276786,1.290179,1.232143,1.245536,1.007355,76188000
1989-12-15,1.241071,1.250000,1.160714,1.205357,0.974860,129542000
1989-12-18,1.205357,1.250000,1.205357,1.241071,1.003745,76801200
1989-12-19,1.232143,1.267857,1.232143,1.250000,1.010966,62798400
1989-12-20,1.276786,1.294643,1.258929,1.276786,1.032629,44497600
1989-12-21,1.276786,1.294643,1.267857,1.294643,1.047072,76202000
1989-12-22,1.294643,1.330357,1.285714,1.303571,1.054293,46146800
1989-12-26,1.312500,1.312500,1.258929,1.267857,1.025409,33821200
1989-12-27,1.267857,1.276786,1.250000,1.254464,1.014576,64251600
1989-12-28,1.250000,1.258929,1.223214,1.236607,1.000134,37814000
1989-12-29,1.241071,1.276786,1.227679,1.258929,1.018188,38102400
1990-01-02,1.258929,1.339286,1.250000,1.330357,1.075957,45799600
1990-01-03,1.357143,1.357143,1.339286,1.339286,1.083178,51998800
1990-01-04,1.366071,1.383929,1.330357,1.343750,1.086788,55378400
1990-01-05,1.348214,1.366071,1.321429,1.348214,1.090399,30828000
1990-01-08,1.339286,1.357143,1.321429,1.357143,1.097620,25393200
1990-01-09,1.357143,1.357143,1.321429,1.343750,1.086788,21534800
1990-01-10,1.343750,1.343750,1.276786,1.285714,1.039851,49929600
1990-01-11,1.294643,1.294643,1.232143,1.232143,0.996524,52763200
1990-01-12,1.223214,1.241071,1.205357,1.232143,0.996524,42974400
1990-01-15,1.232143,1.276786,1.223214,1.223214,0.989303,40434800
1990-01-16,1.196429,1.250000,1.169643,1.245536,1.007355,53561200
1990-01-17,1.241071,1.241071,1.178571,1.187500,0.960418,49324800
1990-01-18,1.178571,1.196429,1.151786,1.156250,0.935144,68322800
1990-01-19,1.205357,1.232143,1.196429,1.223214,0.989303,66284400
1990-01-22,1.214286,1.232143,1.187500,1.187500,0.960418,36402800
1990-01-23,1.205357,1.223214,1.178571,1.205357,0.974860,35218400
1990-01-24,1.160714,1.223214,1.151786,1.214286,0.982081,42448000
1990-01-25,1.223214,1.241071,1.214286,1.218750,0.985692,27885200
1990-01-26,1.214286,1.214286,1.151786,1.169643,0.945976,45312400
1990-01-29,1.178571,1.196429,1.147321,1.187500,0.960418,29982400
1990-01-30,1.187500,1.232143,1.178571,1.214286,0.982081,29111600
1990-01-31,1.232143,1.241071,1.178571,1.214286,0.982081,35985600
1990-02-01,1.232143,1.236607,1.196429,1.200893,0.971249,29268400
1990-02-02,1.187500,1.241071,1.187500,1.223214,0.989303,29618400
1990-02-05,1.223214,1.258929,1.214286,1.250000,1.010966,25438000
1990-02-06,1.241071,1.250000,1.214286,1.241071,1.003745,18480000
1990-02-07,1.178571,1.214286,1.160714,1.187500,0.960418,78111600
1990-02-08,1.187500,1.196429,1.151786,1.178571,0.953196,46659200
1990-02-09,1.196429,1.232143,1.187500,1.223214,0.989303,42019600
1990-02-12,1.223214,1.232143,1.205357,1.214286,0.982081,18729200
1990-02-13,1.214286,1.250000,1.205357,1.232143,0.996524,25541600
1990-02-14,1.232143,1.241071,1.205357,1.223214,0.989303,24015600
1990-02-15,1.205357,1.223214,1.196429,1.223214,0.989303,24491600
1990-02-16,1.223214,1.232143,1.205357,1.205357,0.978002,31802400
1990-02-20,1.196429,1.205357,1.178571,1.196429,0.970758,30811200
1990-02-21,1.169643,1.223214,1.160714,1.214286,0.985247,43976800
1990-02-22,1.214286,1.232143,1.178571,1.178571,0.956269,48795600
1990-02-23,1.169643,1.196429,1.169643,1.187500,0.963514,37489200
1990-02-26,1.178571,1.223214,1.178571,1.214286,0.985247,19902400
1990-02-27,1.214286,1.223214,1.196429,1.196429,0.970758,18488400
1990-02-28,1.196429,1.214286,1.187500,1.214286,0.985247,27333600
1990-03-01,1.196429,1.241071,1.187500,1.223214,0.992491,50974000
1990-03-02,1.196429,1.241071,1.187500,1.205357,0.978002,26224800
1990-03-05,1.196429,1.241071,1.196429,1.232143,0.999736,45617600
1990-03-06,1.250000,1.258929,1.232143,1.258929,1.021469,39004000
1990-03-07,1.250000,1.285714,1.250000,1.263393,1.025091,51055200
1990-03-08,1.276786,1.321429,1.250000,1.312500,1.064936,55960800
1990-03-09,1.312500,1.339286,1.294643,1.316964,1.068558,57618400
1990-03-12,1.330357,1.339286,1.294643,1.308036,1.061314,40989200
1990-03-13,1.303571,1.330357,1.294643,1.316964,1.068558,37144800
1990-03-14,1.312500,1.330357,1.303571,1.321429,1.072180,25446400
1990-03-15,1.303571,1.357143,1.303571,1.312500,1.064936,30058000
1990-03-16,1.428571,1.455357,1.397321,1.437500,1.166358,161190400
1990-03-19,1.446429,1.517857,1.428571,1.513393,1.227937,107948400
1990-03-20,1.508929,1.535714,1.455357,1.477679,1.198958,97829200
1990-03-21,1.473214,1.508929,1.473214,1.486607,1.206203,38183600
1990-03-22,1.491071,1.508929,1.455357,1.455357,1.180847,57915200
1990-03-23,1.473214,1.535714,1.464286,1.508929,1.224314,56996800
1990-03-26,1.517857,1.549107,1.500000,1.508929,1.224314,32015200
1990-03-27,1.500000,1.508929,1.473214,1.500000,1.217069,21151200
1990-03-28,1.500000,1.504464,1.464286,1.473214,1.195336,25734800
1990-03-29,1.464286,1.482143,1.455357,1.468750,1.191714,24222800
1990-03-30,1.428571,1.464286,1.428571,1.437500,1.166358,55837600
1990-04-02,1.428571,1.450893,1.410714,1.437500,1.166358,37192400
1990-04-03,1.446429,1.491071,1.446429,1.491071,1.209825,34927200
1990-04-04,1.482143,1.500000,1.455357,1.473214,1.195336,37433200
1990-04-05,1.464286,1.473214,1.428571,1.437500,1.166358,27048000
1990-04-06,1.437500,1.473214,1.419643,1.424107,1.155491,29559600
1990-04-09,1.419643,1.482143,1.410714,1.468750,1.191714,26370400
1990-04-10,1.473214,1.500000,1.464286,1.473214,1.195336,32830000
1990-04-11,1.482143,1.535714,1.482143,1.517857,1.231559,53289600
1990-04-12,1.535714,1.571429,1.517857,1.544643,1.253292,52950800
1990-04-16,1.553571,1.580357,1.544643,1.562500,1.267781,56722400
1990-04-17,1.544643,1.553571,1.526786,1.544643,1.253292,32776800
1990-04-18,1.544643,1.562500,1.517857,1.544643,1.253292,48361600
1990-04-19,1.491071,1.540179,1.428571,1.437500,1.166358,120369200
1990-04-20,1.459821,1.482143,1.419643,1.437500,1.166358,80880800
1990-04-23,1.437500,1.446429,1.410714,1.419643,1.151870,32088000
1990-04-24,1.428571,1.446429,1.375000,1.383929,1.122891,75933200
1990-04-25,1.383929,1.392857,1.366071,1.383929,1.122891,33143600
1990-04-26,1.392857,1.410714,1.361607,1.388393,1.126513,35540400
1990-04-27,1.392857,1.410714,1.383929,1.397321,1.133758,29103200
1990-04-30,1.401786,1.419643,1.392857,1.406250,1.141003,34098400
1990-05-01,1.419643,1.428571,1.406250,1.415179,1.148247,40902400
1990-05-02,1.419643,1.428571,1.401786,1.419643,1.151870,33857600
1990-05-03,1.419643,1.437500,1.419643,1.428571,1.159114,41577200
1990-05-04,1.428571,1.455357,1.401786,1.428571,1.159114,42383600
1990-05-07,1.419643,1.491071,1.419643,1.482143,1.202580,33997600
1990-05-08,1.464286,1.500000,1.464286,1.491071,1.209825,28114800
1990-05-09,1.486607,1.500000,1.473214,1.495536,1.213448,24309600
1990-05-10,1.491071,1.491071,1.446429,1.477679,1.198958,44760800
1990-05-11,1.477679,1.526786,1.455357,1.522321,1.235181,53810400
1990-05-14,1.526786,1.526786,1.473214,1.491071,1.209825,56596400
1990-05-15,1.477679,1.500000,1.464286,1.491071,1.209825,37346400
1990-05-16,1.491071,1.491071,1.464286,1.486607,1.206203,21826000
1990-05-17,1.491071,1.508929,1.464286,1.482143,1.202580,38396400
1990-05-18,1.473214,1.482143,1.410714,1.419643,1.151870,64615600
1990-05-21,1.410714,1.428571,1.383929,1.410714,1.147802,65620800
1990-05-22,1.433036,1.482143,1.428571,1.477679,1.202286,75272400
1990-05-23,1.473214,1.517857,1.473214,1.500000,1.220448,51878400
1990-05-24,1.508929,1.508929,1.482143,1.500000,1.220448,37032800
1990-05-25,1.410714,1.455357,1.392857,1.428571,1.162332,80830400
1990-05-29,1.428571,1.473214,1.401786,1.464286,1.191390,60802000
1990-05-30,1.486607,1.491071,1.473214,1.477679,1.202286,69204800
1990-05-31,1.482143,1.482143,1.464286,1.473214,1.198654,25771200
1990-06-01,1.477679,1.500000,1.455357,1.455357,1.184125,39309200
1990-06-04,1.455357,1.464286,1.419643,1.455357,1.184125,44856000
1990-06-05,1.464286,1.464286,1.392857,1.410714,1.147802,74858000
1990-06-06,1.392857,1.410714,1.383929,1.410714,1.147802,52936800
1990-06-07,1.410714,1.419643,1.375000,1.392857,1.133273,46608800
1990-06-08,1.375000,1.375000,1.339286,1.366071,1.111480,83470800
1990-06-11,1.348214,1.392857,1.348214,1.392857,1.133273,39474400
1990-06-12,1.397321,1.446429,1.383929,1.446429,1.176861,41258000
1990-06-13,1.441964,1.455357,1.419643,1.419643,1.155067,34736800
1990-06-14,1.428571,1.437500,1.401786,1.419643,1.155067,35081200
1990-06-15,1.419643,1.428571,1.397321,1.410714,1.147802,36036000
1990-06-18,1.401786,1.410714,1.392857,1.401786,1.140537,27848800
1990-06-19,1.392857,1.419643,1.370536,1.415179,1.151435,39306400
1990-06-20,1.424107,1.437500,1.419643,1.428571,1.162332,38684800
1990-06-21,1.428571,1.500000,1.428571,1.495536,1.216816,52150000
1990-06-22,1.500000,1.522321,1.473214,1.482143,1.205919,70994000
1990-06-25,1.482143,1.491071,1.437500,1.473214,1.198654,30500400
1990-06-26,1.491071,1.500000,1.441964,1.450893,1.180493,31813600
1990-06-27,1.455357,1.500000,1.437500,1.482143,1.205919,24306800
1990-06-28,1.526786,1.544643,1.491071,1.535714,1.249506,62484800
1990-06-29,1.535714,1.602679,1.526786,1.598214,1.300358,81298000
1990-07-02,1.589286,1.589286,1.562500,1.571429,1.278564,33852000
1990-07-03,1.566964,1.589286,1.562500,1.571429,1.278564,24875200
1990-07-05,1.562500,1.580357,1.544643,1.553571,1.264036,26866000
1990-07-06,1.553571,1.607143,1.544643,1.598214,1.300358,52264800
1990-07-09,1.607143,1.678571,1.598214,1.665179,1.354843,78864800
1990-07-10,1.678571,1.696429,1.669643,1.678571,1.365739,90356000
1990-07-11,1.669643,1.678571,1.633929,1.678571,1.365739,61538400
1990-07-12,1.669643,1.696429,1.660714,1.691964,1.376637,45617600
1990-07-13,1.696429,1.705357,1.669643,1.669643,1.358474,57744400
1990-07-16,1.669643,1.683036,1.616071,1.629464,1.325784,44926000
1990-07-17,1.633929,1.642857,1.571429,1.580357,1.285829,34213200
1990-07-18,1.589286,1.607143,1.535714,1.593750,1.296726,72091600
1990-07-19,1.455357,1.517857,1.428571,1.491071,1.213183,146496000
1990-07-20,1.500000,1.517857,1.455357,1.464286,1.191390,47961200
1990-07-23,1.464286,1.491071,1.428571,1.482143,1.205919,67547200
1990-07-24,1.500000,1.508929,1.464286,1.504464,1.224080,48479200
1990-07-25,1.500000,1.544643,1.491071,1.508929,1.227713,26230400
1990-07-26,1.508929,1.517857,1.464286,1.477679,1.202286,20084400
1990-07-27,1.473214,1.491071,1.446429,1.477679,1.202286,15579200
1990-07-30,1.455357,1.517857,1.455357,1.513393,1.231345,21364000
1990-07-31,1.517857,1.526786,1.482143,1.500000,1.220448,24001600
1990-08-01,1.500000,1.526786,1.482143,1.513393,1.231345,23377200
1990-08-02,1.473214,1.562500,1.473214,1.553571,1.264036,55781600
1990-08-03,1.553571,1.562500,1.419643,1.473214,1.198654,67242000
1990-08-06,1.392857,1.446429,1.375000,1.410714,1.147802,44914800
1990-08-07,1.437500,1.450893,1.383929,1.410714,1.147802,49632800
1990-08-08,1.410714,1.455357,1.410714,1.433036,1.165964,25634000
1990-08-09,1.437500,1.446429,1.401786,1.410714,1.147802,24096800
1990-08-10,1.383929,1.401786,1.366071,1.383929,1.126009,25676000
1990-08-13,1.357143,1.428571,1.352679,1.424107,1.158700,39029200
1990-08-14,1.428571,1.428571,1.401786,1.419643,1.155067,24542000
1990-08-15,1.428571,1.437500,1.401786,1.401786,1.140537,23013200
1990-08-16,1.392857,1.415179,1.375000,1.375000,1.118744,30973600
1990-08-17,1.375000,1.375000,1.276786,1.303571,1.060627,61527200
1990-08-20,1.303571,1.339286,1.294643,1.312500,1.071121,18765600
1990-08-21,1.276786,1.312500,1.258929,1.294643,1.056548,40261200
1990-08-22,1.321429,1.321429,1.245536,1.254464,1.023759,30679600
1990-08-23,1.223214,1.250000,1.196429,1.232143,1.005542,35924000
1990-08-24,1.258929,1.285714,1.241071,1.267857,1.034689,18354000
1990-08-27,1.312500,1.357143,1.294643,1.348214,1.100267,29366400
1990-08-28,1.339286,1.370536,1.330357,1.361607,1.111198,20048000
1990-08-29,1.357143,1.361607,1.312500,1.330357,1.085694,37732800
1990-08-30,1.330357,1.339286,1.285714,1.294643,1.056548,30648800
1990-08-31,1.285714,1.330357,1.285714,1.321429,1.078408,24864000
1990-09-04,1.303571,1.339286,1.303571,1.321429,1.078408,20686400
1990-09-05,1.330357,1.330357,1.276786,1.285714,1.049261,16013200
1990-09-06,1.267857,1.285714,1.258929,1.276786,1.041975,21907200
1990-09-07,1.267857,1.312500,1.254464,1.299107,1.060192,14543200
1990-09-10,1.321429,1.321429,1.276786,1.276786,1.041975,18995200
1990-09-11,1.285714,1.290179,1.205357,1.214286,0.990970,44567600
1990-09-12,1.232143,1.232143,1.196429,1.214286,0.990970,25102000
1990-09-13,1.232143,1.241071,1.178571,1.205357,0.983683,24315200
1990-09-14,1.196429,1.223214,1.187500,1.214286,0.990970,28478800
1990-09-17,1.214286,1.258929,1.196429,1.205357,0.983683,19418000
1990-09-18,1.205357,1.205357,1.178571,1.191964,0.972753,31152800
1990-09-19,1.187500,1.205357,1.142857,1.160714,0.947250,45614800
1990-09-20,1.151786,1.151786,1.116071,1.129464,0.921747,25233600
1990-09-21,1.142857,1.160714,1.107143,1.125000,0.918104,38466400
1990-09-24,1.125000,1.125000,1.062500,1.080357,0.881671,34624800
1990-09-25,1.089286,1.098214,1.044643,1.071429,0.874385,39488400
1990-09-26,1.071429,1.089286,1.062500,1.062500,0.867098,23534000
1990-09-27,1.071429,1.089286,1.000000,1.008929,0.823379,35585200
1990-09-28,1.017857,1.035714,0.973214,1.035714,0.845239,44010400
1990-10-01,1.053571,1.107143,1.044643,1.089286,0.888958,38914400
1990-10-02,1.107143,1.142857,1.053571,1.058036,0.863455,67746000
1990-10-03,1.062500,1.062500,0.955357,0.964286,0.786946,67060000
1990-10-04,0.955357,1.000000,0.937500,1.000000,0.816092,53373600
1990-10-05,0.964286,1.026786,0.964286,1.000000,0.816092,24872400
1990-10-08,1.026786,1.044643,1.008929,1.040179,0.848882,15383200
1990-10-09,1.017857,1.035714,0.991071,1.000000,0.816092,30144800
1990-10-10,0.973214,1.000000,0.928571,0.946429,0.772373,36976800
1990-10-11,0.955357,0.995536,0.910714,0.991071,0.808806,51494800
1990-10-12,1.008929,1.017857,0.964286,1.008929,0.823379,57162000
1990-10-15,1.017857,1.026786,0.950893,0.991071,0.808806,50254400
1990-10-16,0.982143,0.982143,0.866071,0.892857,0.728654,76308400
1990-10-17,0.901786,0.946429,0.892857,0.946429,0.772373,77266000
1990-10-18,0.946429,1.026786,0.946429,1.017857,0.830665,78750000
1990-10-19,1.116071,1.133929,1.080357,1.120536,0.914460,233433200
1990-10-22,1.125000,1.125000,1.089286,1.111607,0.907174,63184800
1990-10-23,1.107143,1.125000,1.080357,1.107143,0.903531,41762000
1990-10-24,1.098214,1.107143,1.071429,1.089286,0.888958,35456400
1990-10-25,1.080357,1.116071,1.058036,1.071429,0.874385,38365600
1990-10-26,1.062500,1.116071,1.062500,1.071429,0.874385,33549600
1990-10-29,1.080357,1.089286,1.062500,1.066964,0.870741,30870000
1990-10-30,1.062500,1.098214,1.031250,1.084821,0.885314,24511200
1990-10-31,1.089286,1.138393,1.080357,1.098214,0.896244,37189600
1990-11-01,1.089286,1.107143,1.062500,1.089286,0.888958,22663200
1990-11-02,1.089286,1.156250,1.089286,1.133929,0.925391,37153200
1990-11-05,1.151786,1.196429,1.142857,1.187500,0.969110,46118800
1990-11-06,1.196429,1.232143,1.187500,1.196429,0.976396,46191600
1990-11-07,1.196429,1.205357,1.165179,1.187500,0.969110,50744400
1990-11-08,1.178571,1.250000,1.178571,1.232143,1.005542,49812000
1990-11-09,1.250000,1.276786,1.232143,1.267857,1.034689,49557200
1990-11-12,1.267857,1.312500,1.258929,1.294643,1.056548,36262800
1990-11-13,1.294643,1.303571,1.276786,1.285714,1.049261,35487200
1990-11-14,1.276786,1.330357,1.276786,1.321429,1.078408,47686800
1990-11-15,1.312500,1.321429,1.267857,1.285714,1.049261,40443200
1990-11-16,1.276786,1.285714,1.241071,1.254464,1.027186,45752000
1990-11-19,1.267857,1.299107,1.258929,1.299107,1.063741,55977600
1990-11-20,1.303571,1.312500,1.258929,1.267857,1.038153,38407600
1990-11-21,1.258929,1.294643,1.241071,1.290179,1.056430,30802800
1990-11-23,1.294643,1.321429,1.285714,1.299107,1.063741,13300000
1990-11-26,1.285714,1.321429,1.285714,1.312500,1.074707,20364400
1990-11-27,1.321429,1.366071,1.312500,1.339286,1.096640,41146000
1990-11-28,1.348214,1.375000,1.312500,1.312500,1.074707,43727600
1990-11-29,1.321429,1.321429,1.294643,1.312500,1.074707,31676400
1990-11-30,1.294643,1.330357,1.294643,1.312500,1.074707,30377200
1990-12-03,1.330357,1.366071,1.321429,1.361607,1.114917,41350400
1990-12-04,1.339286,1.383929,1.339286,1.375000,1.125884,38038000
1990-12-05,1.375000,1.437500,1.352679,1.433036,1.173405,54597200
1990-12-06,1.473214,1.491071,1.446429,1.473214,1.206304,133061600
1990-12-07,1.464286,1.526786,1.464286,1.517857,1.242859,82415200
1990-12-10,1.508929,1.517857,1.482143,1.491071,1.220926,62647200
1990-12-11,1.473214,1.482143,1.428571,1.428571,1.169749,86970800
1990-12-12,1.419643,1.428571,1.392857,1.415179,1.158783,60589200
1990-12-13,1.410714,1.464286,1.410714,1.455357,1.191682,40182800
1990-12-14,1.437500,1.446429,1.410714,1.424107,1.166094,21767200
1990-12-17,1.392857,1.446429,1.392857,1.433036,1.173405,32776800
1990-12-18,1.464286,1.517857,1.455357,1.508929,1.235548,55246800
1990-12-19,1.517857,1.517857,1.468750,1.495536,1.224581,35165200
1990-12-20,1.473214,1.589286,1.473214,1.571429,1.286724,100268000
1990-12-21,1.580357,1.616071,1.553571,1.607143,1.315968,86534000
1990-12-24,1.598214,1.607143,1.571429,1.571429,1.286724,14680400
1990-12-26,1.571429,1.580357,1.535714,1.562500,1.279413,25768400
1990-12-27,1.544643,1.571429,1.544643,1.553571,1.272102,24413200
1990-12-28,1.544643,1.553571,1.526786,1.535714,1.257481,15982400
1990-12-31,1.535714,1.544643,1.526786,1.535714,1.257481,11068400
1991-01-02,1.526786,1.571429,1.500000,1.553571,1.272102,38746400
1991-01-03,1.553571,1.580357,1.535714,1.535714,1.257481,37545200
1991-01-04,1.535714,1.580357,1.535714,1.544643,1.264791,35380800
1991-01-07,1.535714,1.616071,1.535714,1.544643,1.264791,77700000
1991-01-08,1.562500,1.566964,1.517857,1.544643,1.264791,54672800
1991-01-09,1.580357,1.642857,1.562500,1.616071,1.323279,116816000
1991-01-10,1.633929,1.687500,1.633929,1.683036,1.378111,108830400
1991-01-11,1.678571,1.687500,1.642857,1.678571,1.374455,76913200
1991-01-14,1.642857,1.669643,1.642857,1.651786,1.352523,52710000
1991-01-15,1.660714,1.669643,1.642857,1.669643,1.367144,48014400
1991-01-16,1.678571,1.785714,1.669643,1.776786,1.454875,97658400
1991-01-17,1.875000,1.883929,1.750000,1.830357,1.498741,147918400
1991-01-18,1.741071,1.812500,1.732143,1.794643,1.469498,235810400
1991-01-21,1.776786,1.839286,1.776786,1.812500,1.484119,81076800
1991-01-22,1.821429,1.875000,1.803571,1.830357,1.498741,106932000
1991-01-23,1.830357,1.866071,1.821429,1.848214,1.513363,61065200
1991-01-24,1.839286,1.883929,1.839286,1.861607,1.524330,58483600
1991-01-25,1.857143,1.915179,1.857143,1.910714,1.564540,55952400
1991-01-28,1.901786,1.973214,1.901786,1.946429,1.593783,68370400
1991-01-29,1.937500,1.946429,1.866071,1.919643,1.571851,53888800
1991-01-30,1.901786,1.991071,1.901786,1.982143,1.623027,84193200
1991-01-31,1.982143,2.000000,1.955357,1.982143,1.623027,60648000
1991-02-01,1.982143,2.066964,1.982143,1.991071,1.630338,111137600
1991-02-04,1.991071,2.000000,1.964286,1.973214,1.615716,66962000
1991-02-05,1.973214,2.071429,1.955357,2.062500,1.688825,89028800
1991-02-06,2.062500,2.080357,2.017857,2.031250,1.663237,55641600
1991-02-07,2.035714,2.098214,1.991071,2.062500,1.688825,130043200
1991-02-08,2.053571,2.151786,2.053571,2.138393,1.750969,78388800
1991-02-11,2.142857,2.196429,2.133929,2.191964,1.794835,80757600
1991-02-12,2.178571,2.187500,2.120536,2.142857,1.754624,56187600
1991-02-13,2.142857,2.151786,2.071429,2.142857,1.754624,63887600
1991-02-14,2.142857,2.142857,2.026786,2.040179,1.670548,94418800
1991-02-15,2.044643,2.089286,2.044643,2.058036,1.688721,91403200
1991-02-19,2.053571,2.151786,2.049107,2.142857,1.758321,56562800
1991-02-20,2.125000,2.205357,2.116071,2.178571,1.787626,53410000
1991-02-21,2.187500,2.223214,2.098214,2.107143,1.729016,47717600
1991-02-22,2.107143,2.205357,2.089286,2.133929,1.750996,58142000
1991-02-25,2.151786,2.160714,2.053571,2.071429,1.699710,89818400
1991-02-26,2.053571,2.098214,2.017857,2.080357,1.707037,62504400
1991-02-27,2.080357,2.089286,2.053571,2.080357,1.707037,43593200
1991-02-28,2.080357,2.089286,2.008929,2.044643,1.677732,56840000
1991-03-01,2.035714,2.107143,2.035714,2.062500,1.692384,31533600
1991-03-04,2.071429,2.098214,2.035714,2.084821,1.710700,22089200
1991-03-05,2.107143,2.258929,2.107143,2.254464,1.849901,110362000
1991-03-06,2.285714,2.343750,2.245536,2.250000,1.846237,130989600
1991-03-07,2.267857,2.410714,2.258929,2.401786,1.970785,80438400
1991-03-08,2.419643,2.437500,2.321429,2.321429,1.904848,80550400
1991-03-11,2.303571,2.312500,2.223214,2.267857,1.860890,43842400
1991-03-12,2.250000,2.276786,2.232143,2.245536,1.842574,58419200
1991-03-13,2.241071,2.375000,2.241071,2.366071,1.941479,43638000
1991-03-14,2.383929,2.410714,2.303571,2.330357,1.912175,56767200
1991-03-15,2.348214,2.375000,2.330357,2.366071,1.941479,51209200
1991-03-18,2.348214,2.437500,2.348214,2.419643,1.985438,53502400
1991-03-19,2.375000,2.508929,2.348214,2.482143,2.036723,105548800
1991-03-20,2.473214,2.482143,2.388393,2.419643,1.985438,90426000
1991-03-21,2.437500,2.455357,2.276786,2.312500,1.897521,74200000
1991-03-22,2.285714,2.312500,2.223214,2.258929,1.853564,84532000
1991-03-25,2.267857,2.321429,2.258929,2.303571,1.890196,33964000
1991-03-26,2.312500,2.508929,2.312500,2.500000,2.051375,83406400
1991-03-27,2.500000,2.508929,2.446429,2.473214,2.029396,47555200
1991-03-28,2.473214,2.500000,2.419643,2.428571,1.992764,19675600
1991-04-01,2.428571,2.482143,2.410714,2.446429,2.007416,29481200
1991-04-02,2.464286,2.598214,2.446429,2.598214,2.131964,73231200
1991-04-03,2.589286,2.598214,2.500000,2.500000,2.051375,60032000
1991-04-04,2.500000,2.571429,2.482143,2.553571,2.095332,42109200
1991-04-05,2.562500,2.562500,2.455357,2.477679,2.033058,38852800
1991-04-08,2.473214,2.500000,2.455357,2.500000,2.051375,18118800
1991-04-09,2.491071,2.500000,2.437500,2.455357,2.014743,29862000
1991-04-10,2.446429,2.473214,2.383929,2.388393,1.959795,54101600
1991-04-11,2.419643,2.549107,2.410714,2.535714,2.080680,88897200
1991-04-12,2.553571,2.616071,2.491071,2.562500,2.102659,91929600
1991-04-15,2.205357,2.303571,2.142857,2.223214,1.824258,425096000
1991-04-16,2.258929,2.303571,2.232143,2.294643,1.882869,155195600
1991-04-17,2.321429,2.321429,2.214286,2.258929,1.853564,80600800
1991-04-18,2.241071,2.250000,2.169643,2.178571,1.787626,61840800
1991-04-19,2.178571,2.196429,2.125000,2.129464,1.747332,71825600
1991-04-22,2.125000,2.214286,2.098214,2.196429,1.802280,64254400
1991-04-23,2.223214,2.250000,2.151786,2.196429,1.802280,59323600
1991-04-24,2.205357,2.214286,2.160714,2.169643,1.780300,26362000
1991-04-25,2.133929,2.133929,2.089286,2.089286,1.714363,78845200
1991-04-26,2.089286,2.107143,2.062500,2.093750,1.718026,31264800
1991-04-29,2.089286,2.151786,2.080357,2.080357,1.707037,51676800
1991-04-30,2.062500,2.080357,1.946429,1.964286,1.611794,177861600
1991-05-01,1.714286,1.750000,1.678571,1.687500,1.384678,467093200
1991-05-02,1.705357,1.776786,1.696429,1.750000,1.435963,202781600
1991-05-03,1.750000,1.767857,1.723214,1.750000,1.435963,60928000
1991-05-06,1.732143,1.803571,1.723214,1.794643,1.472594,53082400
1991-05-07,1.821429,1.830357,1.803571,1.808036,1.483583,67620000
1991-05-08,1.812500,1.812500,1.758929,1.776786,1.457941,44195200
1991-05-09,1.785714,1.839286,1.776786,1.812500,1.487247,59553200
1991-05-10,1.839286,1.901786,1.812500,1.830357,1.501899,60432400
1991-05-13,1.866071,1.910714,1.839286,1.883929,1.545858,61236000
1991-05-14,1.883929,1.919643,1.875000,1.910714,1.567836,54236000
1991-05-15,1.839286,1.857143,1.750000,1.803571,1.479920,129586800
1991-05-16,1.821429,1.830357,1.732143,1.750000,1.435963,95533200
1991-05-17,1.741071,1.741071,1.660714,1.678571,1.377352,117765200
1991-05-20,1.687500,1.696429,1.571429,1.580357,1.300084,65542400
1991-05-21,1.616071,1.660714,1.598214,1.616071,1.329465,87449600
1991-05-22,1.633929,1.660714,1.625000,1.651786,1.358846,56817600
1991-05-23,1.660714,1.669643,1.598214,1.611607,1.325792,52164000
1991-05-24,1.625000,1.642857,1.607143,1.638393,1.347828,24281600
1991-05-28,1.642857,1.651786,1.616071,1.642857,1.351500,42859600
1991-05-29,1.651786,1.705357,1.638393,1.678571,1.380881,96000800
1991-05-30,1.678571,1.705357,1.660714,1.700893,1.399243,39586400
1991-05-31,1.696429,1.705357,1.651786,1.678571,1.380881,54465600
1991-06-03,1.678571,1.767857,1.669643,1.758929,1.446986,55017200
1991-06-04,1.767857,1.767857,1.732143,1.754464,1.443314,46071200
1991-06-05,1.758929,1.758929,1.705357,1.714286,1.410261,33322800
1991-06-06,1.723214,1.723214,1.660714,1.665179,1.369863,42126000
1991-06-07,1.651786,1.678571,1.629464,1.647321,1.355173,38186400
1991-06-10,1.642857,1.683036,1.633929,1.642857,1.351500,41860000
1991-06-11,1.607143,1.625000,1.580357,1.593750,1.311102,47140800
1991-06-12,1.571429,1.598214,1.473214,1.513393,1.244996,108908800
1991-06-13,1.517857,1.535714,1.491071,1.504464,1.237651,52841600
1991-06-14,1.526786,1.526786,1.455357,1.468750,1.208270,56322000
1991-06-17,1.464286,1.508929,1.464286,1.500000,1.233979,41650000
1991-06-18,1.508929,1.544643,1.482143,1.504464,1.237651,61171600
1991-06-19,1.491071,1.508929,1.473214,1.491071,1.226633,44735600
1991-06-20,1.473214,1.500000,1.455357,1.500000,1.233979,36010800
1991-06-21,1.500000,1.517857,1.491071,1.500000,1.233979,51503200
1991-06-24,1.491071,1.508929,1.473214,1.491071,1.226633,51996000
1991-06-25,1.500000,1.535714,1.491071,1.513393,1.244996,56980000
1991-06-26,1.526786,1.553571,1.508929,1.535714,1.263360,62610800
1991-06-27,1.517857,1.526786,1.491071,1.517857,1.248669,37800000
1991-06-28,1.508929,1.517857,1.437500,1.482143,1.219288,56660800
1991-07-01,1.508929,1.535714,1.491071,1.517857,1.248669,48706000
1991-07-02,1.508929,1.526786,1.491071,1.508929,1.241323,30035600
1991-07-03,1.508929,1.553571,1.491071,1.540179,1.267031,77593600
1991-07-05,1.535714,1.642857,1.526786,1.629464,1.340483,82888400
1991-07-08,1.616071,1.687500,1.607143,1.669643,1.373535,76770400
1991-07-09,1.687500,1.723214,1.660714,1.674107,1.377208,56610400
1991-07-10,1.696429,1.723214,1.669643,1.687500,1.388226,39144000
1991-07-11,1.678571,1.687500,1.642857,1.669643,1.373535,36478400
1991-07-12,1.687500,1.687500,1.651786,1.669643,1.373535,33188400
1991-07-15,1.669643,1.669643,1.625000,1.625000,1.336810,34496000
1991-07-16,1.625000,1.633929,1.553571,1.562500,1.285395,55748000
1991-07-17,1.553571,1.589286,1.508929,1.517857,1.248669,52234000
1991-07-18,1.571429,1.611607,1.535714,1.602679,1.318448,99579200
1991-07-19,1.616071,1.651786,1.607143,1.642857,1.351500,32104800
1991-07-22,1.633929,1.651786,1.625000,1.642857,1.351500,27168400
1991-07-23,1.651786,1.660714,1.589286,1.607143,1.322120,33264000
1991-07-24,1.616071,1.633929,1.589286,1.607143,1.322120,32863600
1991-07-25,1.616071,1.633929,1.607143,1.616071,1.329465,16450000
1991-07-26,1.633929,1.633929,1.598214,1.602679,1.318448,18558400
1991-07-29,1.616071,1.625000,1.589286,1.625000,1.336810,13325200
1991-07-30,1.625000,1.669643,1.625000,1.660714,1.366191,22965600
1991-07-31,1.660714,1.674107,1.607143,1.651786,1.358846,25701200
1991-08-01,1.642857,1.758929,1.633929,1.754464,1.443314,112106400
1991-08-02,1.776786,1.794643,1.750000,1.785714,1.469022,68252800
1991-08-05,1.776786,1.776786,1.723214,1.732143,1.424951,25191600
1991-08-06,1.741071,1.794643,1.705357,1.767857,1.454332,55106800
1991-08-07,1.767857,1.821429,1.763393,1.799107,1.480040,52903200
1991-08-08,1.812500,1.848214,1.785714,1.803571,1.483712,47362000
1991-08-09,1.803571,1.821429,1.776786,1.812500,1.491058,38600800
1991-08-12,1.812500,1.866071,1.803571,1.848214,1.520438,35632800
1991-08-13,1.857143,1.928571,1.857143,1.910714,1.571853,71646400
1991-08-14,1.955357,1.964286,1.924107,1.959821,1.612252,50178800
1991-08-15,1.964286,1.964286,1.892857,1.901786,1.564509,36386000
1991-08-16,1.883929,1.937500,1.866071,1.901786,1.564509,39701200
1991-08-19,1.767857,1.843750,1.732143,1.803571,1.487067,80620400
1991-08-20,1.839286,1.848214,1.803571,1.821429,1.501790,49856800
1991-08-21,1.875000,1.933036,1.857143,1.919643,1.582769,55843200
1991-08-22,1.928571,1.955357,1.919643,1.937500,1.597493,41412000
1991-08-23,1.928571,1.982143,1.883929,1.892857,1.560684,60104800
1991-08-26,1.892857,1.910714,1.875000,1.892857,1.560684,25398800
1991-08-27,1.892857,1.928571,1.883929,1.928571,1.590131,25088000
1991-08-28,1.928571,1.937500,1.897321,1.901786,1.568046,26896800
1991-08-29,1.901786,1.924107,1.875000,1.892857,1.560684,28338800
1991-08-30,1.892857,1.901786,1.866071,1.892857,1.560684,16534000
1991-09-03,1.883929,1.901786,1.857143,1.875000,1.545961,17094000
1991-09-04,1.883929,1.883929,1.834821,1.839286,1.516514,29946000
1991-09-05,1.839286,1.848214,1.812500,1.821429,1.501790,19471200
1991-09-06,1.821429,1.848214,1.803571,1.839286,1.516514,19818400
1991-09-09,1.848214,1.910714,1.839286,1.901786,1.568046,31620400
1991-09-10,1.883929,1.906250,1.776786,1.790179,1.476024,45710000
1991-09-11,1.812500,1.821429,1.767857,1.803571,1.487067,44500400
1991-09-12,1.830357,1.830357,1.776786,1.808036,1.490747,29803200
1991-09-13,1.785714,1.794643,1.732143,1.736607,1.431854,41683600
1991-09-16,1.758929,1.758929,1.660714,1.687500,1.391365,51444400
1991-09-17,1.678571,1.750000,1.669643,1.750000,1.442897,33852000
1991-09-18,1.741071,1.803571,1.732143,1.790179,1.476024,30338000
1991-09-19,1.794643,1.803571,1.767857,1.776786,1.464981,44584400
1991-09-20,1.776786,1.821429,1.767857,1.808036,1.490747,47037200
1991-09-23,1.785714,1.812500,1.758929,1.767857,1.457620,21915600
1991-09-24,1.767857,1.799107,1.723214,1.794643,1.479705,26524400
1991-09-25,1.794643,1.803571,1.758929,1.803571,1.487067,13616400
1991-09-26,1.794643,1.794643,1.750000,1.785714,1.472344,17805200
1991-09-27,1.785714,1.812500,1.741071,1.750000,1.442897,15702400
1991-09-30,1.758929,1.776786,1.750000,1.767857,1.457620,15800400
1991-10-01,1.758929,1.830357,1.750000,1.812500,1.494429,32844000
1991-10-02,1.848214,1.848214,1.767857,1.776786,1.464981,4496800
1991-10-03,1.785714,1.785714,1.696429,1.705357,1.406088,45250800
1991-10-04,1.714286,1.741071,1.696429,1.723214,1.420811,19843600
1991-10-07,1.714286,1.741071,1.696429,1.718750,1.417131,16175600
1991-10-08,1.718750,1.732143,1.660714,1.723214,1.420811,43064000
1991-10-09,1.723214,1.741071,1.705357,1.714286,1.413450,33185600
1991-10-10,1.741071,1.750000,1.669643,1.705357,1.406088,39303600
1991-10-11,1.718750,1.745536,1.660714,1.732143,1.428173,30013200
1991-10-14,1.750000,1.794643,1.741071,1.781250,1.468663,27969200
1991-10-15,1.803571,1.875000,1.785714,1.875000,1.545961,72052400
1991-10-16,1.875000,1.928571,1.866071,1.910714,1.575407,50218000
1991-10-17,1.892857,1.901786,1.839286,1.870536,1.542280,37903600
1991-10-18,1.968750,1.982143,1.946429,1.964286,1.619578,111739600
1991-10-21,1.973214,1.995536,1.937500,1.955357,1.612216,29173200
1991-10-22,1.982143,2.008929,1.946429,1.946429,1.604854,52052000
1991-10-23,1.964286,1.973214,1.883929,1.897321,1.564365,42207200
1991-10-24,1.892857,1.901786,1.839286,1.861607,1.534918,44475200
1991-10-25,1.848214,1.866071,1.812500,1.830357,1.509152,26742800
1991-10-28,1.839286,1.848214,1.812500,1.839286,1.516514,19465600
1991-10-29,1.839286,1.857143,1.812500,1.848214,1.523875,25309200
1991-10-30,1.857143,1.883929,1.767857,1.776786,1.464981,37060800
1991-10-31,1.812500,1.848214,1.785714,1.839286,1.516514,57951600
1991-11-01,1.830357,1.857143,1.803571,1.821429,1.501790,50316000
1991-11-04,1.812500,1.812500,1.732143,1.776786,1.464981,48823600
1991-11-05,1.776786,1.803571,1.741071,1.741071,1.435535,53900000
1991-11-06,1.750000,1.758929,1.696429,1.714286,1.413450,59197600
1991-11-07,1.732143,1.803571,1.723214,1.776786,1.464981,74183200
1991-11-08,1.830357,1.919643,1.821429,1.901786,1.568046,93956800
1991-11-11,1.910714,1.946429,1.901786,1.919643,1.582769,41235600
1991-11-12,1.937500,1.955357,1.919643,1.946429,1.604854,41672400
1991-11-13,1.928571,1.946429,1.910714,1.933036,1.593812,46480000
1991-11-14,1.937500,1.973214,1.928571,1.955357,1.612216,47000800
1991-11-15,1.946429,1.955357,1.776786,1.785714,1.472344,64237600
1991-11-18,1.785714,1.875000,1.785714,1.861607,1.538615,59684800
1991-11-19,1.848214,1.848214,1.776786,1.830357,1.512787,71372000
1991-11-20,1.830357,1.857143,1.794643,1.803571,1.490648,42025200
1991-11-21,1.803571,1.848214,1.803571,1.821429,1.505407,26703600
1991-11-22,1.821429,1.848214,1.794643,1.830357,1.512787,24460800
1991-11-25,1.821429,1.866071,1.821429,1.830357,1.512787,19608400
1991-11-26,1.839286,1.857143,1.785714,1.839286,1.520166,34818000
1991-11-27,1.830357,1.839286,1.803571,1.821429,1.505407,15808800
1991-11-29,1.803571,1.839286,1.803571,1.812500,1.498027,8523200
1991-12-02,1.812500,1.857143,1.785714,1.848214,1.527545,29724800
1991-12-03,1.857143,1.857143,1.794643,1.803571,1.490648,25715200
1991-12-04,1.812500,1.812500,1.785714,1.803571,1.490648,20137600
1991-12-05,1.803571,1.821429,1.758929,1.785714,1.475889,24799600
1991-12-06,1.767857,1.776786,1.732143,1.741071,1.438992,49246400
1991-12-09,1.750000,1.785714,1.741071,1.754464,1.450061,24458000
1991-12-10,1.750000,1.767857,1.732143,1.754464,1.450061,30654400
1991-12-11,1.758929,1.776786,1.732143,1.750000,1.446372,21140000
1991-12-12,1.763393,1.776786,1.750000,1.763393,1.457440,22937600
1991-12-13,1.776786,1.812500,1.776786,1.799107,1.486958,23780400
1991-12-16,1.799107,1.812500,1.785714,1.803571,1.490648,19297600
1991-12-17,1.803571,1.821429,1.794643,1.803571,1.490648,24460800
1991-12-18,1.794643,1.857143,1.785714,1.848214,1.527545,46650800
1991-12-19,1.830357,1.848214,1.812500,1.812500,1.498027,28831600
1991-12-20,1.830357,1.839286,1.794643,1.794643,1.483269,32046000
1991-12-23,1.803571,1.848214,1.785714,1.839286,1.520166,25790800
1991-12-24,1.857143,1.919643,1.848214,1.866071,1.542304,47140800
1991-12-26,1.883929,1.964286,1.866071,1.959821,1.619789,33625200
1991-12-27,1.955357,1.991071,1.946429,1.964286,1.623478,41935600
1991-12-30,1.964286,2.044643,1.964286,2.026786,1.675134,45911600
1991-12-31,2.049107,2.071429,2.000000,2.013393,1.664065,33507600
1992-01-02,1.991071,2.133929,1.982143,2.125000,1.756308,58408000
1992-01-03,2.142857,2.151786,2.080357,2.107143,1.741549,47563600
1992-01-06,2.098214,2.107143,2.062500,2.071429,1.712031,28560000
1992-01-07,2.053571,2.125000,2.053571,2.111607,1.745239,35366800
1992-01-08,2.089286,2.187500,2.089286,2.160714,1.785826,58186800
1992-01-09,2.160714,2.223214,2.151786,2.223214,1.837482,52127600
1992-01-10,2.196429,2.232143,2.178571,2.223214,1.837482,49056000
1992-01-13,2.223214,2.241071,2.196429,2.214286,1.830103,26964000
1992-01-14,2.223214,2.312500,2.223214,2.303571,1.903897,68451600
1992-01-15,2.303571,2.321429,2.250000,2.267857,1.874379,81435200
1992-01-16,2.276786,2.294643,2.232143,2.241071,1.852241,73382400
1992-01-17,2.419643,2.464286,2.312500,2.312500,1.911276,212088800
1992-01-20,2.303571,2.330357,2.285714,2.285714,1.889139,52416000
1992-01-21,2.294643,2.294643,2.178571,2.183036,1.804274,48521200
1992-01-22,2.196429,2.276786,2.187500,2.267857,1.874379,45920000
1992-01-23,2.294643,2.312500,2.250000,2.303571,1.903897,34588400
1992-01-24,2.303571,2.348214,2.285714,2.308036,1.907586,44402400
1992-01-27,2.312500,2.330357,2.294643,2.303571,1.903897,20862800
1992-01-28,2.312500,2.334821,2.250000,2.330357,1.926035,43430800
1992-01-29,2.312500,2.348214,2.258929,2.258929,1.867000,36139600
1992-01-30,2.267857,2.276786,2.241071,2.276786,1.881759,21778400
1992-01-31,2.285714,2.330357,2.267857,2.312500,1.911276,36139600
1992-02-03,2.312500,2.366071,2.303571,2.348214,1.940794,39533200
1992-02-04,2.348214,2.366071,2.321429,2.348214,1.940794,48232800
1992-02-05,2.366071,2.383929,2.325893,2.361607,1.951863,40376000
1992-02-06,2.348214,2.357143,2.285714,2.290179,1.892828,23284800
1992-02-07,2.294643,2.312500,2.241071,2.285714,1.889139,36884400
1992-02-10,2.285714,2.294643,2.250000,2.254464,1.863310,21610400
1992-02-11,2.250000,2.276786,2.223214,2.245536,1.855931,30503200
1992-02-12,2.276786,2.339286,2.250000,2.330357,1.926035,34490400
1992-02-13,2.330357,2.330357,2.276786,2.294643,1.896517,19003600
1992-02-14,2.276786,2.294643,2.258929,2.290179,1.896373,18146800
1992-02-18,2.294643,2.303571,2.241071,2.241071,1.855710,17088400
1992-02-19,2.241071,2.250000,2.205357,2.214286,1.833530,23917600
1992-02-20,2.232143,2.312500,2.223214,2.308036,1.911160,32715200
1992-02-21,2.312500,2.339286,2.303571,2.321429,1.922249,37895200
1992-02-24,2.366071,2.375000,2.348214,2.361607,1.955520,42851200
1992-02-25,2.366071,2.446429,2.330357,2.446429,2.025755,56803600
1992-02-26,2.437500,2.500000,2.437500,2.495536,2.066419,57271200
1992-02-27,2.500000,2.500000,2.428571,2.446429,2.025755,30542400
1992-02-28,2.446429,2.464286,2.392857,2.410714,1.996183,22598800
1992-03-02,2.419643,2.446429,2.401786,2.401786,1.988789,22313200
1992-03-03,2.419643,2.428571,2.366071,2.370536,1.962912,24819200
1992-03-04,2.366071,2.383929,2.312500,2.321429,1.922249,28842800
1992-03-05,2.303571,2.339286,2.250000,2.267857,1.877890,59180800
1992-03-06,2.267857,2.285714,2.250000,2.285714,1.892677,33572000
1992-03-09,2.276786,2.294643,2.267857,2.276786,1.885283,27235600
1992-03-10,2.285714,2.312500,2.276786,2.276786,1.885283,30674000
1992-03-11,2.276786,2.294643,2.250000,2.258929,1.870497,32914000
1992-03-12,2.258929,2.276786,2.196429,2.241071,1.855710,38225600
1992-03-13,2.258929,2.276786,2.214286,2.254464,1.866800,19796000
1992-03-16,2.241071,2.267857,2.205357,2.263393,1.874193,14072800
1992-03-17,2.267857,2.276786,2.241071,2.245536,1.859407,21274400
1992-03-18,2.258929,2.285714,2.250000,2.276786,1.885283,20258000
1992-03-19,2.276786,2.276786,2.241071,2.250000,1.863103,29629600
1992-03-20,2.250000,2.258929,2.250000,2.258929,1.870497,13540800
1992-03-23,2.250000,2.276786,2.250000,2.250000,1.863103,12518800
1992-03-24,2.267857,2.321429,2.258929,2.321429,1.922249,52354400
1992-03-25,2.321429,2.321429,2.294643,2.303571,1.907463,30388400
1992-03-26,2.312500,2.330357,2.276786,2.285714,1.892677,30755200
1992-03-27,2.281250,2.285714,2.160714,2.178571,1.803957,66133200
1992-03-30,2.187500,2.187500,2.062500,2.075893,1.718935,84758800
1992-03-31,2.080357,2.133929,2.071429,2.080357,1.722631,53158000
1992-04-01,2.044643,2.116071,2.044643,2.107143,1.744811,39914000
1992-04-02,2.107143,2.125000,2.084821,2.098214,1.737418,33493600
1992-04-03,2.098214,2.116071,2.089286,2.107143,1.744811,29114400
1992-04-06,2.107143,2.178571,2.107143,2.169643,1.796564,25496800
1992-04-07,2.178571,2.187500,2.044643,2.044643,1.693058,57554000
1992-04-08,2.035714,2.035714,1.955357,1.995536,1.652395,91756000
1992-04-09,2.000000,2.080357,1.973214,2.044643,1.693058,48034000
1992-04-10,2.044643,2.053571,1.964286,1.982143,1.641306,68516000
1992-04-13,1.982143,2.026786,1.973214,2.017857,1.670879,30707600
1992-04-14,2.062500,2.116071,2.044643,2.098214,1.737418,36100400
1992-04-15,2.071429,2.174107,2.053571,2.160714,1.789171,54339600
1992-04-16,2.151786,2.169643,2.089286,2.107143,1.744811,64671600
1992-04-20,2.107143,2.107143,2.000000,2.026786,1.678272,51511600
1992-04-21,2.035714,2.044643,2.000000,2.008929,1.663486,45091200
1992-04-22,2.008929,2.071429,2.008929,2.058036,1.704149,42882000
1992-04-23,2.053571,2.080357,2.000000,2.035714,1.685665,45704400
1992-04-24,2.035714,2.080357,2.000000,2.017857,1.670879,24570000
1992-04-27,2.000000,2.008929,1.964286,1.991071,1.648699,35067200
1992-04-28,1.973214,1.991071,1.892857,1.937500,1.604339,43531600
1992-04-29,1.937500,2.035714,1.937500,2.035714,1.685665,49725200
1992-04-30,2.044643,2.151786,2.017857,2.147321,1.778081,65066400
1992-05-01,2.142857,2.169643,2.080357,2.116071,1.752204,33594400
1992-05-04,2.125000,2.187500,2.116071,2.160714,1.789171,30808400
1992-05-05,2.160714,2.165179,2.125000,2.160714,1.789171,45021200
1992-05-06,2.169643,2.218750,2.160714,2.205357,1.826137,44497600
1992-05-07,2.196429,2.223214,2.160714,2.169643,1.796564,43089200
1992-05-08,2.196429,2.245536,2.178571,2.214286,1.833530,49674800
1992-05-11,2.214286,2.241071,2.196429,2.223214,1.840924,22724800
1992-05-12,2.223214,2.250000,2.205357,2.223214,1.840924,19261200
1992-05-13,2.232143,2.258929,2.223214,2.241071,1.855710,24368400
1992-05-14,2.241071,2.250000,2.151786,2.191964,1.815047,39230800
1992-05-15,2.178571,2.187500,2.160714,2.165179,1.792867,30326800
1992-05-18,2.196429,2.196429,2.142857,2.156250,1.785474,32272800
1992-05-19,2.169643,2.169643,2.107143,2.120536,1.755901,32919600
1992-05-20,2.133929,2.151786,2.116071,2.142857,1.774385,43302000
1992-05-21,2.151786,2.151786,2.098214,2.111607,1.748508,34423200
1992-05-22,2.107143,2.133929,2.107143,2.125000,1.759598,11617200
1992-05-26,2.125000,2.133929,2.098214,2.116071,1.752204,23903600
1992-05-27,2.116071,2.151786,2.107143,2.151786,1.781778,38522400
1992-05-28,2.142857,2.151786,2.107143,2.125000,1.759598,31810800
1992-05-29,2.133929,2.165179,2.125000,2.133929,1.766991,44562000
1992-06-01,2.044643,2.125000,2.000000,2.053571,1.703877,62011600
1992-06-02,2.053571,2.053571,2.008929,2.017857,1.674244,38920000
1992-06-03,2.017857,2.017857,1.928571,1.933036,1.603867,75143600
1992-06-04,1.937500,1.955357,1.910714,1.946429,1.614979,45038000
1992-06-05,1.955357,1.973214,1.937500,1.959821,1.626091,28182000
1992-06-08,1.964286,1.964286,1.928571,1.937500,1.607571,26084800
1992-06-09,1.937500,1.937500,1.910714,1.928571,1.600163,25320400
1992-06-10,1.928571,1.955357,1.910714,1.919643,1.592755,31651200
1992-06-11,1.919643,1.937500,1.910714,1.924107,1.596459,35128800
1992-06-12,1.946429,1.964286,1.937500,1.950893,1.618683,24127600
1992-06-15,1.928571,1.928571,1.875000,1.879464,1.559418,47297600
1992-06-16,1.848214,1.857143,1.741071,1.758929,1.459407,91338800
1992-06-17,1.750000,1.758929,1.678571,1.696429,1.407551,76062000
1992-06-18,1.696429,1.750000,1.598214,1.616071,1.340877,108430000
1992-06-19,1.642857,1.642857,1.562500,1.598214,1.326061,106859200
1992-06-22,1.571429,1.598214,1.526786,1.580357,1.311244,97484800
1992-06-23,1.607143,1.625000,1.589286,1.616071,1.340877,77887600
1992-06-24,1.625000,1.642857,1.616071,1.642857,1.363102,52766000
1992-06-25,1.660714,1.660714,1.616071,1.629464,1.351989,40152000
1992-06-26,1.633929,1.642857,1.589286,1.616071,1.340877,27591200
1992-06-29,1.633929,1.683036,1.616071,1.669643,1.385326,47107200
1992-06-30,1.669643,1.723214,1.660714,1.714286,1.422367,48336400
1992-07-01,1.714286,1.767857,1.705357,1.750000,1.452000,35882000
1992-07-02,1.750000,1.750000,1.633929,1.651786,1.370510,64162000
1992-07-06,1.660714,1.669643,1.625000,1.651786,1.370510,30500400
1992-07-07,1.651786,1.651786,1.553571,1.580357,1.311244,51772000
1992-07-08,1.571429,1.633929,1.571429,1.633929,1.355694,48988800
1992-07-09,1.642857,1.660714,1.633929,1.638393,1.359397,41448400
1992-07-10,1.642857,1.651786,1.602679,1.633929,1.355694,35949200
1992-07-13,1.633929,1.683036,1.616071,1.678571,1.392734,31390800
1992-07-14,1.678571,1.714286,1.678571,1.696429,1.407551,31497200
1992-07-15,1.696429,1.750000,1.687500,1.714286,1.422367,43615600
1992-07-16,1.705357,1.750000,1.687500,1.741071,1.444591,34949600
1992-07-17,1.607143,1.642857,1.593750,1.607143,1.333469,105910000
1992-07-20,1.598214,1.616071,1.571429,1.598214,1.326061,48031200
1992-07-21,1.625000,1.651786,1.607143,1.633929,1.355694,32986800
1992-07-22,1.616071,1.625000,1.571429,1.580357,1.311244,40493600
1992-07-23,1.589286,1.598214,1.562500,1.598214,1.326061,42879200
1992-07-24,1.589286,1.651786,1.571429,1.638393,1.359397,33742800
1992-07-27,1.633929,1.660714,1.616071,1.616071,1.340877,599200
1992-07-28,1.625000,1.660714,1.616071,1.660714,1.377918,33560800
1992-07-29,1.665179,1.705357,1.660714,1.687500,1.400142,62692000
1992-07-30,1.687500,1.696429,1.669643,1.687500,1.400142,34473600
1992-07-31,1.687500,1.696429,1.669643,1.669643,1.385326,22677200
1992-08-03,1.669643,1.687500,1.625000,1.633929,1.355694,17136000
1992-08-04,1.607143,1.633929,1.598214,1.625000,1.348286,29929200
1992-08-05,1.625000,1.625000,1.589286,1.598214,1.326061,34815200
1992-08-06,1.580357,1.589286,1.526786,1.571429,1.303836,64492400
1992-08-07,1.500000,1.562500,1.482143,1.549107,1.285316,54790400
1992-08-10,1.544643,1.589286,1.535714,1.575893,1.307541,22862000
1992-08-11,1.589286,1.589286,1.535714,1.553571,1.289020,30326800
1992-08-12,1.562500,1.580357,1.544643,1.575893,1.307541,30346400
1992-08-13,1.589286,1.625000,1.580357,1.598214,1.326061,42747600
1992-08-14,1.607143,1.616071,1.589286,1.598214,1.326061,34025600
1992-08-17,1.580357,1.598214,1.562500,1.598214,1.329630,32177600
1992-08-18,1.589286,1.616071,1.589286,1.598214,1.329630,28078400
1992-08-19,1.593750,1.616071,1.589286,1.589286,1.322201,42635600
1992-08-20,1.598214,1.607143,1.580357,1.598214,1.329630,27227200
1992-08-21,1.598214,1.616071,1.571429,1.593750,1.325916,27367200
1992-08-24,1.580357,1.598214,1.544643,1.544643,1.285062,38043600
1992-08-25,1.544643,1.589286,1.544643,1.584821,1.318488,33090400
1992-08-26,1.580357,1.589286,1.544643,1.580357,1.314773,30265200
1992-08-27,1.598214,1.611607,1.580357,1.589286,1.322201,20686400
1992-08-28,1.580357,1.616071,1.571429,1.607143,1.337058,15310400
1992-08-31,1.607143,1.651786,1.598214,1.642857,1.366771,30279200
1992-09-01,1.651786,1.660714,1.633929,1.660714,1.381626,15072400
1992-09-02,1.660714,1.741071,1.660714,1.732143,1.441051,47474000
1992-09-03,1.750000,1.758929,1.705357,1.705357,1.418767,52964800
1992-09-04,1.723214,1.723214,1.669643,1.687500,1.403911,15808800
1992-09-08,1.669643,1.714286,1.660714,1.705357,1.418767,17500000
1992-09-09,1.714286,1.758929,1.705357,1.750000,1.455908,39300800
1992-09-10,1.714286,1.767857,1.696429,1.758929,1.463335,57044400
1992-09-11,1.750000,1.758929,1.696429,1.700893,1.415053,44970800
1992-09-14,1.750000,1.785714,1.732143,1.767857,1.470764,53670400
1992-09-15,1.758929,1.758929,1.705357,1.723214,1.433623,54630800
1992-09-16,1.705357,1.723214,1.660714,1.678571,1.396483,44679600
1992-09-17,1.687500,1.687500,1.620536,1.642857,1.366771,43108800
1992-09-18,1.633929,1.674107,1.616071,1.660714,1.381626,28901600
1992-09-21,1.669643,1.705357,1.651786,1.660714,1.381626,22419600
1992-09-22,1.669643,1.669643,1.616071,1.633929,1.359343,27885200
1992-09-23,1.642857,1.696429,1.625000,1.696429,1.411339,30993200
1992-09-24,1.687500,1.705357,1.651786,1.651786,1.374199,31413200
1992-09-25,1.651786,1.660714,1.616071,1.625000,1.351914,34367200
1992-09-28,1.607143,1.607143,1.562500,1.598214,1.329630,37380000
1992-09-29,1.589286,1.625000,1.571429,1.602679,1.333344,39317600
1992-09-30,1.607143,1.625000,1.589286,1.611607,1.340772,25012400
1992-10-01,1.598214,1.611607,1.580357,1.580357,1.314773,30682400
1992-10-02,1.589286,1.598214,1.535714,1.562500,1.299917,28386400
1992-10-05,1.544643,1.562500,1.482143,1.553571,1.292489,66239600
1992-10-06,1.562500,1.607143,1.526786,1.598214,1.329630,28361200
1992-10-07,1.607143,1.616071,1.553571,1.562500,1.299917,28327600
1992-10-08,1.571429,1.580357,1.535714,1.553571,1.292489,31743600
1992-10-09,1.553571,1.571429,1.535714,1.549107,1.288775,14686000
1992-10-12,1.544643,1.580357,1.544643,1.571429,1.307345,17908800
1992-10-13,1.598214,1.642857,1.571429,1.620536,1.348200,36794800
1992-10-14,1.616071,1.651786,1.607143,1.642857,1.366771,23931600
1992-10-15,1.633929,1.642857,1.616071,1.625000,1.351914,18855200
1992-10-16,1.669643,1.767857,1.660714,1.750000,1.455908,112837200
1992-10-19,1.750000,1.758929,1.732143,1.750000,1.455908,49011200
1992-10-20,1.750000,1.785714,1.732143,1.754464,1.459622,71811600
1992-10-21,1.758929,1.767857,1.714286,1.732143,1.441051,28562800
1992-10-22,1.732143,1.758929,1.723214,1.741071,1.448480,21117600
1992-10-23,1.758929,1.767857,1.723214,1.741071,1.448480,22856400
1992-10-26,1.741071,1.839286,1.732143,1.839286,1.530188,62672400
1992-10-27,1.839286,1.875000,1.821429,1.839286,1.530188,52990000
1992-10-28,1.830357,1.883929,1.812500,1.866071,1.552473,49148400
1992-10-29,1.866071,1.928571,1.839286,1.901786,1.582185,53474400
1992-10-30,1.910714,1.910714,1.857143,1.875000,1.559901,32457600
1992-11-02,1.875000,1.883929,1.848214,1.866071,1.552473,42523600
1992-11-03,1.875000,1.875000,1.839286,1.857143,1.545045,28187600
1992-11-04,1.857143,1.883929,1.857143,1.875000,1.559901,35490000
1992-11-05,1.875000,1.964286,1.875000,1.964286,1.634182,74513600
1992-11-06,1.955357,2.017857,1.955357,1.991071,1.656466,65993200
1992-11-09,2.000000,2.000000,1.955357,1.973214,1.641610,28232400
1992-11-10,1.964286,2.017857,1.955357,2.008929,1.671322,30556400
1992-11-11,2.017857,2.080357,2.008929,2.026786,1.686179,35106400
1992-11-12,2.035714,2.053571,2.013393,2.031250,1.689893,26899600
1992-11-13,2.035714,2.044643,2.000000,2.008929,1.671322,21187600
1992-11-16,2.008929,2.062500,2.000000,2.049107,1.704749,16886800
1992-11-17,2.044643,2.053571,1.959821,1.973214,1.641610,42201600
1992-11-18,2.000000,2.080357,1.982143,2.062500,1.715891,76202000
1992-11-19,2.062500,2.125000,2.062500,2.080357,1.730747,60135600
1992-11-20,2.089286,2.098214,2.035714,2.053571,1.708463,38872400
1992-11-23,2.017857,2.035714,2.008929,2.026786,1.686179,38180800
1992-11-24,2.035714,2.053571,2.017857,2.053571,1.708463,39205600
1992-11-25,2.035714,2.044643,2.000000,2.017857,1.678751,29335600
1992-11-27,2.017857,2.044643,2.008929,2.017857,1.678751,11799200
1992-11-30,2.008929,2.053571,1.986607,2.053571,1.712103,40126800
1992-12-01,2.044643,2.107143,2.026786,2.080357,1.734435,32536000
1992-12-02,2.080357,2.089286,2.035714,2.044643,1.704659,24444000
1992-12-03,2.017857,2.058036,2.004464,2.053571,1.712103,46897200
1992-12-04,2.044643,2.053571,2.017857,2.031250,1.693493,23945600
1992-12-07,2.026786,2.062500,2.026786,2.062500,1.719547,36055600
1992-12-08,2.062500,2.098214,2.062500,2.075893,1.730713,49159600
1992-12-09,2.062500,2.071429,2.044643,2.058036,1.715825,39852400
1992-12-10,2.044643,2.058036,2.017857,2.044643,1.704659,35047600
1992-12-11,2.044643,2.080357,2.044643,2.053571,1.712103,30046800
1992-12-14,2.053571,2.062500,2.026786,2.044643,1.704659,27627600
1992-12-15,2.026786,2.035714,1.982143,2.013393,1.678606,45634400
1992-12-16,2.008929,2.035714,1.946429,1.964286,1.637664,56481600
1992-12-17,1.973214,2.053571,1.973214,2.031250,1.693493,58466800
1992-12-18,2.053571,2.116071,2.044643,2.080357,1.734435,58864400
1992-12-21,2.080357,2.142857,2.071429,2.129464,1.775376,64016400
1992-12-22,2.133929,2.187500,2.133929,2.165179,1.805152,70042000
1992-12-23,2.151786,2.160714,2.116071,2.133929,1.779099,28084000
1992-12-24,2.142857,2.142857,2.107143,2.107143,1.756767,11491200
1992-12-28,2.116071,2.133929,2.116071,2.125000,1.771654,17612000
1992-12-29,2.125000,2.169643,2.125000,2.129464,1.775376,29069600
1992-12-30,2.133929,2.133929,2.098214,2.098214,1.749323,25146800
1992-12-31,2.098214,2.142857,2.098214,2.133929,1.779099,23058000
1993-01-04,2.125000,2.142857,2.062500,2.080357,1.734435,32284000
1993-01-05,2.071429,2.116071,2.044643,2.116071,1.764210,46564000
1993-01-06,2.169643,2.214286,2.160714,2.205357,1.838650,70350000
1993-01-07,2.205357,2.232143,2.165179,2.178571,1.816318,68034400
1993-01-08,2.169643,2.250000,2.133929,2.223214,1.853538,80234000
1993-01-11,2.214286,2.299107,2.205357,2.290179,1.909367,68432000
1993-01-12,2.241071,2.276786,2.196429,2.196429,1.831206,86539600
1993-01-13,2.196429,2.285714,2.187500,2.267857,1.890757,49910000
1993-01-14,2.285714,2.330357,2.276786,2.321429,1.935421,91952000
1993-01-15,2.178571,2.223214,2.142857,2.151786,1.793986,225657600
1993-01-18,2.125000,2.142857,2.071429,2.125000,1.771654,83409200
1993-01-19,2.133929,2.160714,2.116071,2.133929,1.779099,68510400
1993-01-20,2.133929,2.151786,2.125000,2.142857,1.786543,39684400
1993-01-21,2.133929,2.151786,2.098214,2.142857,1.786543,46104800
1993-01-22,2.151786,2.151786,2.107143,2.125000,1.771654,36736000
1993-01-25,2.116071,2.160714,2.116071,2.142857,1.786543,50568000
1993-01-26,2.160714,2.214286,2.160714,2.169643,1.808874,71405600
1993-01-27,2.178571,2.205357,2.098214,2.151786,1.793986,56655200
1993-01-28,2.142857,2.151786,2.116071,2.138393,1.782821,46009600
1993-01-29,2.151786,2.187500,2.107143,2.125000,1.771654,66525200
1993-02-01,2.116071,2.187500,2.116071,2.187500,1.823762,60138400
1993-02-02,2.169643,2.196429,2.151786,2.151786,1.793986,45584000
1993-02-03,2.178571,2.178571,2.089286,2.142857,1.786543,66046400
1993-02-04,2.142857,2.151786,2.107143,2.125000,1.771654,52038000
1993-02-05,2.116071,2.125000,2.008929,2.044643,1.704659,91904400
1993-02-08,2.035714,2.053571,1.982143,2.017857,1.682327,70268800
1993-02-09,2.035714,2.049107,2.017857,2.031250,1.693493,59665200
1993-02-10,2.035714,2.044643,1.964286,1.991071,1.659996,67071200
1993-02-11,1.991071,2.008929,1.964286,1.968750,1.641386,42067200
1993-02-12,1.964286,1.982143,1.919643,1.924107,1.607669,68849200
1993-02-16,1.910714,1.910714,1.839286,1.892857,1.581559,101934000
1993-02-17,1.901786,1.928571,1.857143,1.924107,1.607669,62395200
1993-02-18,1.964286,1.973214,1.910714,1.964286,1.641240,70030800
1993-02-19,1.973214,1.982143,1.955357,1.964286,1.641240,44450000
1993-02-22,1.964286,2.000000,1.955357,1.968750,1.644970,24690400
1993-02-23,1.964286,1.973214,1.928571,1.937500,1.618860,48518400
1993-02-24,1.861607,1.924107,1.861607,1.915179,1.600209,71640800
1993-02-25,1.901786,1.955357,1.901786,1.955357,1.633780,41806800
1993-02-26,1.937500,1.937500,1.866071,1.892857,1.581559,73721200
1993-03-01,1.892857,1.910714,1.883929,1.901786,1.589019,29825600
1993-03-02,1.892857,1.946429,1.892857,1.937500,1.618860,36923600
1993-03-03,1.928571,1.964286,1.901786,1.950893,1.630050,50674400
1993-03-04,1.946429,1.973214,1.910714,1.964286,1.641240,47084800
1993-03-05,1.955357,1.991071,1.955357,1.964286,1.641240,27904800
1993-03-08,1.964286,2.026786,1.964286,2.017857,1.686001,44251200
1993-03-09,2.017857,2.053571,2.017857,2.026786,1.693461,38707200
1993-03-10,2.026786,2.044643,2.000000,2.026786,1.693461,33124000
1993-03-11,2.035714,2.044643,2.008929,2.031250,1.697191,36153600
1993-03-12,2.026786,2.026786,1.982143,2.008929,1.678541,31673600
1993-03-15,2.000000,2.044643,1.977679,2.035714,1.700922,34008800
1993-03-16,2.044643,2.062500,2.017857,2.017857,1.686001,25320400
1993-03-17,2.017857,2.035714,1.964286,1.968750,1.644970,44055200
1993-03-18,1.964286,1.986607,1.946429,1.946429,1.626320,26546800
1993-03-19,1.964286,1.973214,1.910714,1.919643,1.603939,38525200
1993-03-22,1.910714,1.924107,1.883929,1.901786,1.589019,41300000
1993-03-23,1.901786,1.928571,1.879464,1.883929,1.574099,25634000
1993-03-24,1.883929,1.937500,1.875000,1.919643,1.603939,35767200
1993-03-25,1.919643,1.955357,1.910714,1.955357,1.633780,42761600
1993-03-26,1.955357,1.955357,1.875000,1.901786,1.589019,37940000
1993-03-29,1.866071,1.875000,1.812500,1.821429,1.521877,65427600
1993-03-30,1.825893,1.866071,1.794643,1.866071,1.559178,66012800
1993-03-31,1.875000,1.883929,1.830357,1.839286,1.536797,55759200
1993-04-01,1.830357,1.857143,1.821429,1.848214,1.544258,27050800
1993-04-02,1.803571,1.830357,1.767857,1.790179,1.495766,63448000
1993-04-05,1.785714,1.803571,1.767857,1.785714,1.492036,37293200
1993-04-06,1.785714,1.794643,1.741071,1.741071,1.454736,42092400
1993-04-07,1.750000,1.812500,1.732143,1.803571,1.506957,40712000
1993-04-08,1.785714,1.803571,1.750000,1.776786,1.484576,40857600
1993-04-12,1.767857,1.821429,1.767857,1.785714,1.492036,23262400
1993-04-13,1.803571,1.830357,1.723214,1.732143,1.447275,41120800
1993-04-14,1.723214,1.741071,1.700893,1.741071,1.454736,42515200
1993-04-15,1.723214,1.723214,1.669643,1.687500,1.409974,54675600
1993-04-16,1.723214,1.741071,1.691964,1.718750,1.436085,171698800
1993-04-19,1.732143,1.767857,1.723214,1.732143,1.447275,56966000
1993-04-20,1.741071,1.794643,1.723214,1.785714,1.492036,60012400
1993-04-21,1.794643,1.812500,1.758929,1.772321,1.480846,51318400
1993-04-22,1.758929,1.803571,1.750000,1.785714,1.492036,39418400
1993-04-23,1.776786,1.794643,1.741071,1.758929,1.469656,33535600
1993-04-26,1.758929,1.776786,1.732143,1.750000,1.462196,25701200
1993-04-27,1.741071,1.794643,1.741071,1.794643,1.499497,32418400
1993-04-28,1.776786,1.857143,1.776786,1.834821,1.533068,40810000
1993-04-29,1.839286,1.848214,1.790179,1.812500,1.514417,20610800
1993-04-30,1.812500,1.875000,1.812500,1.830357,1.529337,33084800
1993-05-03,1.830357,1.857143,1.821429,1.852679,1.547988,16296000
1993-05-04,1.866071,1.937500,1.857143,1.906250,1.592749,42705600
1993-05-05,1.892857,1.982143,1.892857,1.946429,1.626320,63266000
1993-05-06,1.946429,1.955357,1.910714,1.919643,1.603939,17614800
1993-05-07,1.910714,1.955357,1.910714,1.955357,1.633780,20473600
1993-05-10,1.964286,1.995536,1.964286,1.964286,1.641240,34482000
1993-05-11,1.964286,1.973214,1.928571,1.946429,1.626320,39594800
1993-05-12,1.937500,1.955357,1.892857,1.901786,1.589019,26306000
1993-05-13,1.910714,1.991071,1.910714,1.982143,1.656160,90431600
1993-05-14,1.973214,2.000000,1.964286,1.982143,1.656160,29352400
1993-05-17,1.982143,2.000000,1.964286,1.991071,1.663621,17410400
1993-05-18,1.982143,2.008929,1.964286,1.982143,1.656160,40868800
1993-05-19,1.955357,2.053571,1.946429,2.044643,1.708382,43192800
1993-05-20,2.044643,2.107143,2.044643,2.098214,1.753143,72632000
1993-05-21,2.098214,2.111607,2.026786,2.053571,1.715842,37049600
1993-05-24,2.026786,2.098214,2.026786,2.058036,1.719572,37578800
1993-05-25,2.026786,2.053571,1.991071,2.013393,1.682271,45180800
1993-05-26,2.000000,2.062500,1.977679,2.062500,1.723302,30391200
1993-05-27,2.062500,2.089286,2.044643,2.053571,1.715842,49322000
1993-05-28,2.035714,2.053571,2.008929,2.022321,1.693269,45987200
1993-06-01,2.017857,2.062500,2.017857,2.035714,1.704482,33768000
1993-06-02,2.026786,2.080357,2.000000,2.035714,1.704482,50120000
1993-06-03,2.035714,2.044643,2.000000,2.013393,1.685793,39214000
1993-06-04,1.991071,2.008929,1.946429,1.959821,1.640938,53421200
1993-06-07,1.946429,1.955357,1.799107,1.812500,1.517587,120576400
1993-06-08,1.741071,1.785714,1.714286,1.767857,1.480208,155274000
1993-06-09,1.607143,1.629464,1.571429,1.580357,1.323216,294604800
1993-06-10,1.553571,1.598214,1.526786,1.589286,1.330692,138426400
1993-06-11,1.607143,1.616071,1.549107,1.562500,1.308265,60580800
1993-06-14,1.571429,1.598214,1.553571,1.593750,1.334430,62372800
1993-06-15,1.616071,1.616071,1.495536,1.500000,1.255934,112081200
1993-06-16,1.508929,1.544643,1.482143,1.508929,1.263410,88270000
1993-06-17,1.517857,1.517857,1.446429,1.473214,1.233507,102359600
1993-06-18,1.486607,1.504464,1.419643,1.464286,1.226031,77823200
1993-06-21,1.446429,1.446429,1.410714,1.415179,1.184914,68395600
1993-06-22,1.459821,1.500000,1.419643,1.477679,1.237245,84095200
1993-06-23,1.491071,1.491071,1.428571,1.446429,1.211079,45180800
1993-06-24,1.446429,1.491071,1.428571,1.491071,1.248459,55708800
1993-06-25,1.441964,1.455357,1.410714,1.428571,1.196128,64290800
1993-06-28,1.446429,1.446429,1.383929,1.433036,1.199866,88404400
1993-06-29,1.437500,1.437500,1.375000,1.392857,1.166225,73567200
1993-06-30,1.383929,1.419643,1.375000,1.410714,1.181176,50064000
1993-07-01,1.392857,1.419643,1.357143,1.357143,1.136321,54541200
1993-07-02,1.366071,1.383929,1.348214,1.375000,1.151273,47908000
1993-07-06,1.366071,1.392857,1.339286,1.348214,1.128846,38813600
1993-07-07,1.339286,1.352679,1.294643,1.303571,1.091466,56758800
1993-07-08,1.303571,1.339286,1.294643,1.303571,1.091466,34742400
1993-07-09,1.321429,1.330357,1.303571,1.312500,1.098942,39219600
1993-07-12,1.312500,1.361607,1.294643,1.357143,1.136321,43470000
1993-07-13,1.383929,1.383929,1.321429,1.330357,1.113894,39527600
1993-07-14,1.312500,1.339286,1.276786,1.330357,1.113894,61574800
1993-07-15,1.330357,1.348214,1.258929,1.276786,1.069039,84509600
1993-07-16,1.017857,1.058036,0.946429,0.982143,0.822338,530149200
1993-07-19,1.000000,1.026786,0.910714,0.915179,0.766269,201558000
1993-07-20,0.937500,0.991071,0.919643,0.959821,0.803648,132977600
1993-07-21,0.928571,0.955357,0.910714,0.937500,0.784959,113976800
1993-07-22,0.928571,0.964286,0.919643,0.946429,0.792435,52794000
1993-07-23,0.964286,0.982143,0.928571,0.937500,0.784959,58444400
1993-07-26,0.955357,0.982143,0.928571,0.959821,0.803648,38206000
1993-07-27,0.955357,0.982143,0.937500,0.946429,0.792435,49652400
1993-07-28,0.937500,0.964286,0.937500,0.959821,0.803648,22948800
1993-07-29,0.964286,0.982143,0.955357,0.973214,0.814862,30343600
1993-07-30,0.982143,1.008929,0.964286,0.991071,0.829814,53611600
1993-08-02,1.008929,1.044643,1.000000,1.017857,0.852241,54076400
1993-08-03,1.035714,1.044643,1.026786,1.035714,0.867193,44119600
1993-08-04,1.044643,1.089286,1.035714,1.080357,0.904572,60748800
1993-08-05,1.098214,1.098214,1.035714,1.053571,0.882144,52343200
1993-08-06,1.044643,1.080357,1.044643,1.044643,0.874668,31480400
1993-08-09,1.044643,1.080357,1.035714,1.062500,0.889620,40353600
1993-08-10,1.053571,1.062500,1.008929,1.017857,0.852241,38194800
1993-08-11,1.017857,1.017857,0.964286,0.982143,0.822338,41742400
1993-08-12,0.982143,0.991071,0.928571,0.946429,0.792435,84543200
1993-08-13,0.946429,0.991071,0.937500,0.977679,0.818600,34703200
1993-08-16,0.982143,1.000000,0.973214,0.982143,0.825962,25611600
1993-08-17,0.991071,1.017857,0.973214,1.013393,0.852243,27045200
1993-08-18,1.035714,1.062500,1.008929,1.017857,0.855997,47180000
1993-08-19,1.026786,1.026786,0.982143,0.982143,0.825962,38032400
1993-08-20,0.991071,1.000000,0.964286,1.000000,0.840980,24984400
1993-08-23,1.000000,1.026786,0.982143,1.013393,0.852243,22794800
1993-08-24,1.008929,1.026786,0.991071,1.000000,0.840980,25314800
1993-08-25,1.000000,1.008929,0.955357,0.973214,0.818453,36442000
1993-08-26,0.973214,0.973214,0.946429,0.959821,0.807190,44035600
1993-08-27,0.964286,0.964286,0.937500,0.946429,0.795927,46642400
1993-08-30,0.946429,0.946429,0.924107,0.928571,0.780910,68434800
1993-08-31,0.946429,0.955357,0.928571,0.946429,0.795927,31967600
1993-09-01,0.946429,0.955357,0.919643,0.933036,0.784664,56392000
1993-09-02,0.928571,0.937500,0.901786,0.919643,0.773401,70565600
1993-09-03,0.928571,0.928571,0.901786,0.919643,0.773401,40734400
1993-09-07,0.928571,0.964286,0.919643,0.937500,0.788419,35884800
1993-09-08,0.937500,0.964286,0.928571,0.955357,0.803436,56658000
1993-09-09,0.955357,0.964286,0.928571,0.928571,0.780910,37382800
1993-09-10,0.937500,0.937500,0.906250,0.937500,0.788419,33622400
1993-09-13,0.937500,0.946429,0.883929,0.901786,0.758383,63946400
1993-09-14,0.866071,0.892857,0.857143,0.866071,0.728348,69160000
1993-09-15,0.875000,0.892857,0.839286,0.875000,0.735857,64430800
1993-09-16,0.866071,0.892857,0.866071,0.883929,0.743366,21490000
1993-09-17,0.870536,0.910714,0.866071,0.901786,0.758383,43008000
1993-09-20,0.901786,0.910714,0.883929,0.888393,0.747120,27759200
1993-09-21,0.883929,0.901786,0.852679,0.875000,0.735857,36624000
1993-09-22,0.866071,0.910714,0.866071,0.910714,0.765892,27622000
1993-09-23,0.910714,0.910714,0.875000,0.883929,0.743366,32737600
1993-09-24,0.892857,0.901786,0.875000,0.892857,0.750875,19143600
1993-09-27,0.892857,0.901786,0.866071,0.883929,0.743366,28294000
1993-09-28,0.883929,0.892857,0.866071,0.883929,0.743366,23637600
1993-09-29,0.866071,0.888393,0.848214,0.852679,0.717085,59186400
1993-09-30,0.857143,0.857143,0.821429,0.834821,0.702068,68726000
1993-10-01,0.812500,0.821429,0.803571,0.812500,0.683296,83997200
1993-10-04,0.808036,0.821429,0.785714,0.812500,0.683296,48210400
1993-10-05,0.821429,0.857143,0.821429,0.839286,0.705822,44077600
1993-10-06,0.848214,0.857143,0.834821,0.843750,0.709577,43820000
1993-10-07,0.839286,0.848214,0.812500,0.821429,0.690805,33726000
1993-10-08,0.830357,0.830357,0.794643,0.808036,0.679542,34851600
1993-10-11,0.812500,0.857143,0.812500,0.848214,0.713331,40286400
1993-10-12,0.857143,0.892857,0.848214,0.857143,0.720840,76585600
1993-10-13,0.866071,0.866071,0.839286,0.857143,0.720840,44251200
1993-10-14,0.857143,0.875000,0.839286,0.848214,0.713331,40171600
1993-10-15,0.991071,1.017857,0.955357,1.008929,0.848488,238812000
1993-10-18,1.000000,1.026786,0.991071,1.013393,0.852243,83249600
1993-10-19,1.008929,1.017857,0.973214,0.991071,0.833471,53393200
1993-10-20,1.000000,1.008929,0.973214,0.991071,0.833471,34602400
1993-10-21,0.982143,1.116071,0.973214,1.080357,0.908558,156777600
1993-10-22,1.089286,1.125000,1.062500,1.080357,0.908558,99019200
1993-10-25,1.080357,1.089286,1.058036,1.071429,0.901050,54782000
1993-10-26,1.062500,1.071429,1.035714,1.062500,0.893541,55619200
1993-10-27,1.071429,1.151786,1.062500,1.133929,0.953611,114766400
1993-10-28,1.133929,1.151786,1.107143,1.107143,0.931085,61115600
1993-10-29,1.107143,1.133929,1.089286,1.098214,0.923576,34216000
1993-11-01,1.098214,1.125000,1.080357,1.125000,0.946102,26493600
1993-11-02,1.116071,1.178571,1.107143,1.169643,0.983646,56061600
1993-11-03,1.178571,1.178571,1.107143,1.129464,0.949856,44240000
1993-11-04,1.125000,1.151786,1.098214,1.151786,0.968628,46342800
1993-11-05,1.138393,1.151786,1.098214,1.138393,0.957365,94508400
1993-11-08,1.142857,1.147321,1.089286,1.098214,0.923576,41748000
1993-11-09,1.107143,1.116071,1.062500,1.075893,0.904804,42812000
1993-11-10,1.080357,1.098214,1.071429,1.098214,0.923576,19244400
1993-11-11,1.098214,1.142857,1.089286,1.120536,0.942348,35607600
1993-11-12,1.125000,1.142857,1.089286,1.133929,0.953611,35915600
1993-11-15,1.125000,1.169643,1.125000,1.142857,0.961120,39275600
1993-11-16,1.142857,1.223214,1.133929,1.214286,1.021190,75770800
1993-11-17,1.214286,1.250000,1.169643,1.196429,1.006172,75656000
1993-11-18,1.196429,1.205357,1.178571,1.196429,1.006172,28602000
1993-11-19,1.178571,1.196429,1.160714,1.178571,0.994721,30741200
1993-11-22,1.169643,1.178571,1.151786,1.160714,0.979650,37651600
1993-11-23,1.160714,1.178571,1.116071,1.178571,0.994721,46541600
1993-11-24,1.169643,1.196429,1.165179,1.178571,0.994721,22610000
1993-11-26,1.169643,1.178571,1.151786,1.165179,0.983418,10861200
1993-11-29,1.151786,1.160714,1.125000,1.133929,0.957042,24178000
1993-11-30,1.133929,1.165179,1.125000,1.125000,0.949507,28165200
1993-12-01,1.142857,1.151786,1.116071,1.125000,0.949507,27804000
1993-12-02,1.133929,1.142857,1.107143,1.133929,0.957042,25163600
1993-12-03,1.133929,1.142857,1.107143,1.125000,0.949507,30116800
1993-12-06,1.125000,1.160714,1.116071,1.151786,0.972114,39244800
1993-12-07,1.142857,1.151786,1.125000,1.151786,0.972114,15962800
1993-12-08,1.142857,1.151786,1.125000,1.138393,0.960811,9898000
1993-12-09,1.133929,1.142857,1.062500,1.071429,0.904292,45690400
1993-12-10,1.080357,1.089286,0.991071,1.008929,0.851542,124314400
1993-12-13,1.008929,1.053571,0.991071,1.053571,0.889221,61082000
1993-12-14,1.044643,1.062500,1.035714,1.040179,0.877917,73416000
1993-12-15,1.035714,1.062500,1.035714,1.062500,0.896756,30970800
1993-12-16,1.053571,1.062500,1.035714,1.049107,0.885453,31592400
1993-12-17,1.053571,1.062500,1.040179,1.053571,0.889221,36288000
1993-12-20,1.044643,1.062500,1.008929,1.017857,0.859078,47258400
1993-12-21,1.017857,1.026786,0.973214,0.982143,0.828935,62781600
1993-12-22,0.973214,1.017857,0.964286,1.000000,0.844006,45343200
1993-12-23,0.973214,0.973214,0.946429,0.973214,0.821399,56739200
1993-12-27,0.991071,1.026786,0.973214,1.017857,0.859078,39984000
1993-12-28,1.026786,1.053571,1.017857,1.040179,0.877917,39874800
1993-12-29,1.044643,1.044643,1.017857,1.017857,0.859078,26838000
1993-12-30,1.017857,1.080357,1.017857,1.062500,0.896756,78638000
1993-12-31,1.062500,1.080357,1.044643,1.044643,0.881685,40241600
1994-01-03,1.053571,1.071429,1.035714,1.066964,0.900524,45382400
1994-01-04,1.080357,1.125000,1.071429,1.125000,0.949507,71293600
1994-01-05,1.133929,1.209821,1.133929,1.205357,1.017329,153034000
1994-01-06,1.205357,1.214286,1.160714,1.169643,0.987186,91627200
1994-01-07,1.142857,1.187500,1.116071,1.183036,0.998489,74698400
1994-01-10,1.178571,1.209821,1.169643,1.200893,1.013561,50397200
1994-01-11,1.196429,1.205357,1.133929,1.138393,0.960811,88849600
1994-01-12,1.151786,1.151786,1.089286,1.089286,0.919364,109779600
1994-01-13,1.071429,1.098214,1.062500,1.093750,0.923132,132899200
1994-01-14,1.098214,1.133929,1.089286,1.107143,0.934435,53628400
1994-01-17,1.107143,1.125000,1.071429,1.084821,0.915596,36428000
1994-01-18,1.080357,1.080357,1.035714,1.049107,0.885453,90700400
1994-01-19,1.044643,1.062500,1.026786,1.044643,0.881685,70397600
1994-01-20,1.053571,1.098214,1.053571,1.066964,0.900524,67020800
1994-01-21,1.187500,1.196429,1.151786,1.191964,1.006025,245033600
1994-01-24,1.187500,1.258929,1.187500,1.250000,1.055008,173037200
1994-01-25,1.241071,1.250000,1.187500,1.209821,1.021097,110583200
1994-01-26,1.205357,1.214286,1.187500,1.196429,1.009793,41451200
1994-01-27,1.196429,1.223214,1.178571,1.218750,1.028633,33062400
1994-01-28,1.223214,1.241071,1.205357,1.214286,1.024865,34109600
1994-01-31,1.196429,1.205357,1.169643,1.169643,0.987186,59595200
1994-02-01,1.178571,1.196429,1.151786,1.187500,1.002257,39180400
1994-02-02,1.187500,1.187500,1.160714,1.178571,0.994721,36612800
1994-02-03,1.178571,1.200893,1.160714,1.196429,1.009793,34498800
1994-02-04,1.196429,1.250000,1.187500,1.196429,1.009793,88502400
1994-02-07,1.196429,1.325893,1.196429,1.303571,1.104182,181361600
1994-02-08,1.285714,1.303571,1.258929,1.276786,1.081493,71346800
1994-02-09,1.276786,1.303571,1.258929,1.294643,1.096618,46746000
1994-02-10,1.294643,1.339286,1.285714,1.303571,1.104182,75507600
1994-02-11,1.294643,1.339286,1.294643,1.321429,1.119307,41062000
1994-02-14,1.321429,1.357143,1.312500,1.321429,1.119307,61387200
1994-02-15,1.312500,1.339286,1.294643,1.325893,1.123089,32443600
1994-02-16,1.339286,1.339286,1.312500,1.312500,1.111744,30506000
1994-02-17,1.330357,1.352679,1.294643,1.321429,1.119307,36288000
1994-02-18,1.303571,1.321429,1.294643,1.294643,1.096618,37268000
1994-02-22,1.294643,1.339286,1.276786,1.330357,1.126870,53642400
1994-02-23,1.330357,1.366071,1.321429,1.330357,1.126870,65133600
1994-02-24,1.321429,1.330357,1.294643,1.308036,1.107963,49464800
1994-02-25,1.321429,1.330357,1.267857,1.285714,1.089055,59206000
1994-02-28,1.294643,1.321429,1.285714,1.303571,1.104182,30956800
1994-03-01,1.312500,1.312500,1.276786,1.294643,1.096618,52967600
1994-03-02,1.258929,1.294643,1.241071,1.272321,1.077711,73536400
1994-03-03,1.276786,1.294643,1.267857,1.276786,1.081493,47118400
1994-03-04,1.285714,1.339286,1.276786,1.312500,1.111744,56711200
1994-03-07,1.321429,1.361607,1.312500,1.352679,1.145777,77599200
1994-03-08,1.357143,1.357143,1.312500,1.321429,1.119307,46513600
1994-03-09,1.308036,1.339286,1.285714,1.339286,1.134433,62134800
1994-03-10,1.330357,1.343750,1.312500,1.330357,1.126870,35940800
1994-03-11,1.321429,1.348214,1.312500,1.330357,1.126870,40460000
1994-03-14,1.375000,1.375000,1.348214,1.361607,1.153340,110426400
1994-03-15,1.366071,1.366071,1.330357,1.343750,1.138214,51136400
1994-03-16,1.339286,1.348214,1.303571,1.312500,1.111744,36792000
1994-03-17,1.312500,1.321429,1.294643,1.303571,1.104182,39057200
1994-03-18,1.312500,1.312500,1.276786,1.299107,1.100400,55918800
1994-03-21,1.299107,1.303571,1.258929,1.267857,1.073930,61628000
1994-03-22,1.258929,1.267857,1.232143,1.250000,1.058804,60706800
1994-03-23,1.258929,1.267857,1.223214,1.254464,1.062585,54171600
1994-03-24,1.254464,1.258929,1.214286,1.236607,1.047460,47023200
1994-03-25,1.241071,1.241071,1.169643,1.169643,0.990738,85909600
1994-03-28,1.178571,1.214286,1.169643,1.187500,1.005864,70644000
1994-03-29,1.187500,1.205357,1.151786,1.169643,0.990738,53379200
1994-03-30,1.160714,1.187500,1.133929,1.160714,0.983175,42456400
1994-03-31,1.160714,1.196429,1.125000,1.187500,1.005864,52264800
1994-04-04,1.151786,1.187500,1.133929,1.187500,1.005864,42075600
1994-04-05,1.205357,1.223214,1.196429,1.196429,1.013427,24474800
1994-04-06,1.214286,1.214286,1.169643,1.196429,1.013427,32272800
1994-04-07,1.196429,1.205357,1.169643,1.191964,1.009645,19342400
1994-04-08,1.205357,1.214286,1.187500,1.196429,1.013427,44212000
1994-04-11,1.196429,1.196429,1.160714,1.196429,1.013427,26706400
1994-04-12,1.191964,1.191964,1.133929,1.142857,0.968050,34207600
1994-04-13,1.151786,1.160714,1.116071,1.133929,0.960487,58284800
1994-04-14,1.089286,1.133929,1.071429,1.125000,0.952924,55498800
1994-04-15,1.116071,1.125000,1.071429,1.080357,0.915110,47087600
1994-04-18,1.089286,1.089286,1.044643,1.058036,0.896202,57573600
1994-04-19,1.062500,1.071429,1.017857,1.035714,0.877295,41563200
1994-04-20,1.044643,1.071429,1.000000,1.008929,0.854606,70462000
1994-04-21,1.017857,1.089286,0.964286,1.058036,0.896202,102634000
1994-04-22,1.116071,1.142857,1.017857,1.062500,0.899984,174456800
1994-04-25,1.062500,1.107143,1.053571,1.107143,0.937798,89810000
1994-04-26,1.125000,1.125000,1.107143,1.116071,0.945361,41056400
1994-04-28,1.107143,1.116071,1.062500,1.080357,0.915110,25118800
1994-04-29,1.071429,1.089286,1.062500,1.071429,0.907546,23696400
1994-05-02,1.071429,1.116071,1.071429,1.107143,0.937798,30805600
1994-05-03,1.107143,1.116071,1.053571,1.080357,0.915110,33224800
1994-05-04,1.107143,1.187500,1.089286,1.178571,0.998301,91039200
1994-05-05,1.187500,1.205357,1.151786,1.174107,0.994519,72083200
1994-05-06,1.151786,1.169643,1.116071,1.154018,0.977503,46944800
1994-05-09,1.151786,1.160714,1.098214,1.116071,0.945361,35117600
1994-05-10,1.133929,1.142857,1.107143,1.107143,0.937798,36710800
1994-05-11,1.107143,1.125000,1.062500,1.080357,0.915110,36380400
1994-05-12,1.089286,1.098214,1.053571,1.060268,0.898093,26776400
1994-05-13,1.062500,1.089286,1.044643,1.071429,0.907546,23153200
1994-05-16,1.071429,1.089286,1.053571,1.053571,0.892421,33846400
1994-05-17,1.062500,1.062500,1.026786,1.049107,0.888639,45026800
1994-05-18,1.062500,1.098214,1.044643,1.093750,0.926454,30965200
1994-05-19,1.098214,1.160714,1.089286,1.147321,0.971831,68395600
1994-05-20,1.133929,1.151786,1.107143,1.109375,0.939688,24536400
1994-05-23,1.107143,1.116071,1.071429,1.089286,0.922672,29988000
1994-05-24,1.107143,1.116071,1.080357,1.098214,0.930235,31612000
1994-05-25,1.080357,1.133929,1.071429,1.116071,0.945361,34028400
1994-05-26,1.125000,1.125000,1.080357,1.089286,0.922672,18258800
1994-05-27,1.080357,1.098214,1.053571,1.069196,0.909237,27171200
1994-05-31,1.053571,1.053571,1.017857,1.044643,0.888356,64349600
1994-06-01,1.017857,1.022321,0.995536,1.008929,0.857985,96440400
1994-06-02,1.013393,1.017857,0.968750,0.977679,0.831411,96230400
1994-06-03,0.968750,1.000000,0.955357,0.986607,0.839003,88421200
1994-06-06,0.982143,0.991071,0.964286,0.977679,0.831411,31508400
1994-06-07,0.973214,0.991071,0.973214,0.982143,0.835207,35061600
1994-06-08,0.982143,0.986607,0.928571,0.933036,0.793447,68541200
1994-06-09,0.915179,0.964286,0.910714,0.964286,0.820021,73382400
1994-06-10,0.968750,0.977679,0.941964,0.946429,0.804836,35683200
1994-06-13,0.941964,0.970982,0.941964,0.964286,0.820021,23226000
1994-06-14,0.973214,0.977679,0.950893,0.966518,0.821919,38589600
1994-06-15,0.964286,1.000000,0.959821,0.993304,0.844698,39869200
1994-06-16,0.991071,0.991071,0.933036,0.941964,0.801039,54555200
1994-06-17,0.928571,0.955357,0.924107,0.946429,0.804836,56123200
1994-06-20,0.937500,0.973214,0.928571,0.968750,0.823818,49974400
1994-06-21,0.959821,0.973214,0.919643,0.928571,0.789650,60818800
1994-06-22,0.937500,0.955357,0.928571,0.937500,0.797243,28464800
1994-06-23,0.937500,0.937500,0.888393,0.897321,0.763075,50974000
1994-06-24,0.897321,0.933036,0.883929,0.914621,0.777786,73214400
1994-06-27,0.901786,0.937500,0.879464,0.937500,0.797243,63988400
1994-06-28,0.937500,0.968750,0.915179,0.955357,0.812429,43556800
1994-06-29,0.955357,0.968750,0.924107,0.933036,0.793447,33891200
1994-06-30,0.937500,0.959821,0.937500,0.946429,0.804836,25432400
1994-07-01,0.941964,0.946429,0.906250,0.919643,0.782057,44819600
1994-07-05,0.915179,0.955357,0.915179,0.946429,0.804836,21462000
1994-07-06,0.937500,0.946429,0.928571,0.933036,0.793447,24346000
1994-07-07,0.924107,0.964286,0.910714,0.957589,0.814327,42537600
1994-07-08,0.946429,0.986607,0.946429,0.966518,0.821919,52057600
1994-07-11,0.968750,0.977679,0.950893,0.964286,0.820021,26605600
1994-07-12,0.964286,1.015625,0.941964,1.013393,0.861782,60578000
1994-07-13,1.017857,1.080357,1.017857,1.060268,0.901644,112565600
1994-07-14,1.058036,1.062500,1.008929,1.022321,0.869374,45166800
1994-07-15,1.008371,1.022321,0.982143,1.008929,0.857985,23741200
1994-07-18,1.004464,1.035714,1.000000,1.013393,0.861782,19107200
1994-07-19,1.022321,1.026786,0.977679,0.988839,0.840901,29092000
1994-07-20,0.977679,0.986607,0.941964,0.950893,0.808632,54342400
1994-07-21,0.950893,1.017857,0.946429,1.000000,0.850392,72368800
1994-07-22,1.129464,1.141741,1.071429,1.107143,0.941506,196644000
1994-07-25,1.111607,1.138393,1.098214,1.131696,0.962386,105663600
1994-07-26,1.133929,1.142857,1.111607,1.120536,0.952895,47202400
1994-07-27,1.116071,1.120536,1.093750,1.109375,0.943404,33446000
1994-07-28,1.107143,1.147321,1.102679,1.138393,0.968081,61328400
1994-07-29,1.138393,1.214286,1.138393,1.203125,1.023129,138941600
1994-08-01,1.200893,1.205357,1.169643,1.191964,1.013637,57318800
1994-08-02,1.196429,1.200893,1.156250,1.162946,0.988961,67390400
1994-08-03,1.169643,1.187500,1.147321,1.183036,1.006045,56711200
1994-08-04,1.183036,1.205357,1.183036,1.187500,1.009841,46188800
1994-08-05,1.174107,1.191964,1.174107,1.187500,1.009841,21753200
1994-08-08,1.183036,1.214286,1.178571,1.205357,1.025027,35319200
1994-08-09,1.196429,1.209821,1.183036,1.200893,1.021230,19650400
1994-08-10,1.200893,1.245536,1.187500,1.236607,1.051602,63392000
1994-08-11,1.223214,1.254464,1.209821,1.225446,1.042111,74522000
1994-08-12,1.227679,1.254464,1.209821,1.241071,1.055398,44912000
1994-08-15,1.241071,1.250000,1.223214,1.236607,1.055249,30018800
1994-08-16,1.227679,1.241071,1.214286,1.241071,1.059059,38934000
1994-08-17,1.245536,1.263393,1.236607,1.250000,1.066678,71545600
1994-08-18,1.241071,1.258929,1.232143,1.236607,1.055249,51564800
1994-08-19,1.241071,1.250000,1.223214,1.245536,1.062868,32636800
1994-08-22,1.241071,1.250000,1.236607,1.245536,1.062868,38105200
1994-08-23,1.245536,1.281250,1.241071,1.250000,1.066678,53611600
1994-08-24,1.241071,1.250000,1.227679,1.245536,1.062868,42896000
1994-08-25,1.223214,1.299107,1.223214,1.252232,1.068582,74698400
1994-08-26,1.258929,1.290179,1.258929,1.276786,1.089535,51049600
1994-08-29,1.276786,1.290179,1.258929,1.263393,1.078107,38026800
1994-08-30,1.258929,1.299107,1.254464,1.294643,1.104773,45519600
1994-08-31,1.285714,1.334821,1.276786,1.292411,1.102868,87959200
1994-09-01,1.263393,1.276786,1.236607,1.250000,1.066678,51072000
1994-09-02,1.258929,1.267857,1.250000,1.263393,1.078107,25326000
1994-09-06,1.258929,1.272321,1.250000,1.270089,1.083821,22856400
1994-09-07,1.272321,1.308036,1.263393,1.290179,1.100963,50974000
1994-09-08,1.285714,1.294643,1.272321,1.290179,1.100963,39709600
1994-09-09,1.276786,1.285714,1.263393,1.276786,1.089535,39309200
1994-09-12,1.272321,1.276786,1.263393,1.276786,1.089535,22635200
1994-09-13,1.276786,1.294643,1.272321,1.279018,1.091440,26056800
1994-09-14,1.272321,1.276786,1.250000,1.254464,1.070488,24771600
1994-09-15,1.254464,1.290179,1.254464,1.285714,1.097154,64738800
1994-09-16,1.281250,1.330357,1.267857,1.299107,1.108583,91036400
1994-09-19,1.299107,1.312500,1.267857,1.267857,1.081916,43587600
1994-09-20,1.254464,1.263393,1.227679,1.234375,1.053344,49313600
1994-09-21,1.232143,1.236607,1.205357,1.218750,1.040011,58710400
1994-09-22,1.223214,1.223214,1.200893,1.209821,1.032392,36559600
1994-09-23,1.209821,1.232143,1.209821,1.212054,1.034296,33219200
1994-09-26,1.209821,1.232143,1.200893,1.212054,1.034296,35425600
1994-09-27,1.205357,1.218750,1.191964,1.209821,1.032392,27272000
1994-09-28,1.214286,1.227679,1.200893,1.209821,1.032392,20316800
1994-09-29,1.205357,1.227679,1.191964,1.218750,1.040011,27344800
1994-09-30,1.218750,1.232143,1.200893,1.203125,1.026677,17925600
1994-10-03,1.200893,1.205357,1.160714,1.183036,1.009534,32398800
1994-10-04,1.187500,1.214286,1.178571,1.205357,1.028582,40597200
1994-10-05,1.200893,1.361607,1.191964,1.352679,1.154298,177450000
1994-10-06,1.334821,1.338728,1.285714,1.294643,1.104773,131728800
1994-10-07,1.290179,1.323661,1.267857,1.321429,1.127630,91098000
1994-10-10,1.325893,1.415179,1.321429,1.388393,1.184774,130852400
1994-10-11,1.477679,1.495536,1.406250,1.415179,1.207631,210576800
1994-10-12,1.415179,1.522321,1.397321,1.504464,1.283823,149329600
1994-10-13,1.522321,1.531250,1.450893,1.468750,1.253347,131325600
1994-10-14,1.482143,1.500000,1.459821,1.468750,1.253347,44013200
1994-10-17,1.459821,1.482143,1.388393,1.419643,1.211441,75997600
1994-10-18,1.450893,1.486607,1.446429,1.473214,1.257156,117171600
1994-10-19,1.464286,1.504464,1.464286,1.473214,1.257156,87771600
1994-10-20,1.473214,1.493304,1.446429,1.464286,1.249537,54535600
1994-10-21,1.455357,1.526786,1.455357,1.522321,1.299061,80676400
1994-10-24,1.526786,1.540179,1.495536,1.508929,1.287633,51125200
1994-10-25,1.486607,1.522321,1.482143,1.522321,1.299061,75370400
1994-10-26,1.522321,1.545201,1.522321,1.544643,1.318109,49193200
1994-10-27,1.544643,1.562500,1.517857,1.526786,1.302871,39852400
1994-10-28,1.513393,1.531250,1.491071,1.504464,1.283823,68331200
1994-10-31,1.500000,1.549107,1.482143,1.542411,1.316204,88975600
1994-11-01,1.531250,1.553013,1.513393,1.540179,1.314299,54524400
1994-11-02,1.540179,1.544643,1.477679,1.477679,1.260966,54686800
1994-11-03,1.491071,1.500000,1.464286,1.482143,1.264775,27630400
1994-11-04,1.482143,1.486607,1.428571,1.441964,1.230489,48011600
1994-11-07,1.441964,1.473214,1.433036,1.455357,1.241917,28260400
1994-11-08,1.450893,1.522321,1.437500,1.508929,1.287633,87242400
1994-11-09,1.526786,1.535714,1.464286,1.486607,1.268585,101584000
1994-11-10,1.491071,1.495536,1.464286,1.475446,1.259061,38245200
1994-11-11,1.473214,1.482143,1.464286,1.468750,1.253347,15568000
1994-11-14,1.473214,1.526786,1.473214,1.517857,1.295252,34907600
1994-11-15,1.517857,1.535714,1.473214,1.477679,1.260966,41904800
1994-11-16,1.455357,1.484375,1.450893,1.462054,1.247632,46849600
1994-11-17,1.459821,1.464286,1.424107,1.428571,1.219061,37609600
1994-11-18,1.428571,1.446429,1.415179,1.428571,1.222732,36758400
1994-11-21,1.428571,1.437500,1.357143,1.361607,1.165417,50649200
1994-11-22,1.348214,1.397321,1.330357,1.334821,1.142490,56084000
1994-11-23,1.321429,1.352679,1.299107,1.316964,1.127206,81953200
1994-11-25,1.316964,1.348214,1.312500,1.348214,1.153953,21056000
1994-11-28,1.343750,1.366071,1.332589,1.350446,1.155864,34669600
1994-11-29,1.357143,1.375000,1.348214,1.366071,1.169238,36033200
1994-11-30,1.370536,1.406250,1.321429,1.330357,1.138669,78008000
1994-12-01,1.321429,1.343750,1.285714,1.292411,1.106190,77330400
1994-12-02,1.303571,1.312500,1.272321,1.305804,1.117654,43064000
1994-12-05,1.303571,1.334821,1.290179,1.328125,1.136759,45068800
1994-12-06,1.321429,1.370536,1.316964,1.341518,1.148222,59522400
1994-12-07,1.339286,1.350446,1.287946,1.308036,1.119564,34325200
1994-12-08,1.316964,1.321429,1.276786,1.281250,1.096638,42464800
1994-12-09,1.281250,1.299107,1.241071,1.294643,1.108101,65181200
1994-12-12,1.299107,1.312500,1.267857,1.303571,1.115743,56019600
1994-12-13,1.308036,1.319196,1.294643,1.299107,1.111922,29800400
1994-12-14,1.303571,1.361607,1.303571,1.352679,1.157774,77856800
1994-12-15,1.357143,1.370536,1.316964,1.325893,1.134848,56898800
1994-12-16,1.330357,1.348214,1.312500,1.330357,1.138669,44945600
1994-12-19,1.330357,1.406250,1.330357,1.397321,1.195985,83204800
1994-12-20,1.397321,1.401786,1.370536,1.375000,1.176880,43786400
1994-12-21,1.352679,1.375000,1.339286,1.370536,1.173059,39359600
1994-12-22,1.375000,1.388393,1.366071,1.379464,1.180700,33269600
1994-12-23,1.375000,1.406250,1.375000,1.388393,1.188343,23472400
1994-12-27,1.401786,1.419643,1.388393,1.397321,1.195985,20479200
1994-12-28,1.397321,1.401786,1.366071,1.397321,1.195985,22290800
1994-12-29,1.401786,1.424107,1.397321,1.410714,1.207448,30335200
1994-12-30,1.406250,1.424107,1.383929,1.392857,1.192164,18272800
1995-01-03,1.388393,1.388393,1.352679,1.370536,1.173059,25967200
1995-01-04,1.379464,1.415179,1.379464,1.406250,1.203627,39670400
1995-01-05,1.401786,1.406250,1.383929,1.388393,1.188343,18410000
1995-01-06,1.486607,1.540179,1.468750,1.500000,1.283869,269155600
1995-01-09,1.486607,1.495536,1.464286,1.471540,1.259510,68521600
1995-01-10,1.473214,1.571429,1.473214,1.560268,1.335453,153697600
1995-01-11,1.562500,1.716518,1.524554,1.669643,1.429068,218456000
1995-01-12,1.647321,1.656250,1.598214,1.620536,1.387037,137944800
1995-01-13,1.647321,1.647321,1.584821,1.602679,1.371752,87844400
1995-01-16,1.602679,1.616071,1.580357,1.589286,1.360290,47244400
1995-01-17,1.589286,1.625000,1.575893,1.607143,1.375574,82527200
1995-01-18,1.607143,1.629464,1.598214,1.629464,1.394679,31914400
1995-01-19,1.625000,1.642857,1.607143,1.638393,1.402321,78573600
1995-01-20,1.678571,1.678571,1.517857,1.522321,1.302974,250090400
1995-01-23,1.495536,1.522321,1.464286,1.508929,1.291511,99635200
1995-01-24,1.508929,1.513393,1.477679,1.486607,1.272406,54524400
1995-01-25,1.410714,1.500000,1.410714,1.463728,1.252823,129267600
1995-01-26,1.459821,1.482143,1.401786,1.410714,1.207448,61597200
1995-01-27,1.424107,1.441964,1.392857,1.424107,1.218911,74642400
1995-01-30,1.433036,1.446429,1.424107,1.433036,1.226553,57646400
1995-01-31,1.446429,1.459821,1.428571,1.441964,1.234195,53194400
1995-02-01,1.455357,1.455357,1.424107,1.433036,1.226553,39592000
1995-02-02,1.433036,1.495536,1.433036,1.486607,1.272406,50895600
1995-02-03,1.500000,1.504464,1.441964,1.446429,1.238017,79802800
1995-02-06,1.455357,1.455357,1.410714,1.446429,1.238017,60757200
1995-02-07,1.441964,1.464286,1.428571,1.457589,1.247569,50400000
1995-02-08,1.464286,1.513393,1.459821,1.511161,1.293421,100716000
1995-02-09,1.504464,1.566964,1.504464,1.558036,1.333542,118848800
1995-02-10,1.558036,1.578125,1.549107,1.562500,1.337363,87740800
1995-02-13,1.553571,1.589286,1.544643,1.562500,1.341045,70842800
1995-02-14,1.562500,1.575893,1.522321,1.533482,1.316140,41403600
1995-02-15,1.544643,1.553571,1.517857,1.520089,1.304645,46118800
1995-02-16,1.540179,1.544643,1.522321,1.542411,1.323803,54695200
1995-02-17,1.531250,1.535714,1.517857,1.517857,1.302730,30447200
1995-02-21,1.522321,1.526786,1.459821,1.464286,1.256751,75395600
1995-02-22,1.450893,1.464286,1.433036,1.457589,1.251004,73354400
1995-02-23,1.468750,1.495536,1.428571,1.435268,1.231846,78677200
1995-02-24,1.433036,1.441964,1.375000,1.392857,1.195446,142203600
1995-02-27,1.366071,1.392857,1.361049,1.366071,1.172457,67202800
1995-02-28,1.375000,1.424107,1.357143,1.410714,1.210772,55742400
1995-03-01,1.419643,1.433036,1.407924,1.428571,1.226099,56112000
1995-03-02,1.433036,1.455357,1.419643,1.428571,1.226099,67186000
1995-03-03,1.419643,1.453125,1.410714,1.437500,1.233762,36442000
1995-03-06,1.419643,1.428571,1.410714,1.419643,1.218435,33180000
1995-03-07,1.424107,1.424107,1.366071,1.368304,1.174372,37696400
1995-03-08,1.383929,1.433036,1.348214,1.412946,1.212688,91218400
1995-03-09,1.424107,1.441964,1.406250,1.419643,1.218435,49170800
1995-03-10,1.415179,1.441964,1.406250,1.410714,1.210772,34353200
1995-03-13,1.415179,1.415179,1.357143,1.361607,1.168625,81438000
1995-03-14,1.366071,1.366071,1.232143,1.250000,1.072836,181966400
1995-03-15,1.267857,1.294643,1.245536,1.250000,1.072836,182742000
1995-03-16,1.258929,1.285714,1.250000,1.258929,1.080499,79184000
1995-03-17,1.267857,1.267857,1.245536,1.254464,1.076668,53911200
1995-03-20,1.254464,1.272321,1.250000,1.258929,1.080499,47471200
1995-03-21,1.267857,1.312500,1.258929,1.294643,1.111152,76342000
1995-03-22,1.294643,1.410714,1.294643,1.359375,1.166710,119786800
1995-03-23,1.352679,1.357143,1.320871,1.325893,1.137973,42523600
1995-03-24,1.334821,1.352679,1.330357,1.348214,1.157131,32029200
1995-03-27,1.343750,1.343750,1.308036,1.328125,1.139889,35700000
1995-03-28,1.294643,1.297991,1.218750,1.227679,1.053679,172449200
1995-03-29,1.214286,1.245536,1.209821,1.227679,1.053679,124219200
1995-03-30,1.236607,1.267857,1.232143,1.263393,1.084331,68353600
1995-03-31,1.254464,1.272321,1.241071,1.258929,1.080499,45810800
1995-04-03,1.267857,1.276786,1.254464,1.267857,1.088162,38575600
1995-04-04,1.276786,1.281250,1.200893,1.209821,1.038352,107049600
1995-04-05,1.218750,1.241071,1.205357,1.241071,1.065173,66214400
1995-04-06,1.330357,1.357143,1.268973,1.312500,1.126478,180706400
1995-04-07,1.321429,1.325893,1.294643,1.312500,1.126478,73931200
1995-04-10,1.316964,1.321429,1.290179,1.308036,1.122646,29450400
1995-04-11,1.312500,1.352679,1.308036,1.348214,1.157131,53628400
1995-04-12,1.366071,1.415179,1.334821,1.392857,1.195446,118678000
1995-04-13,1.401786,1.401786,1.352679,1.366071,1.172457,43590400
1995-04-17,1.361607,1.406250,1.352679,1.370536,1.176288,52203200
1995-04-18,1.375000,1.379464,1.339286,1.339286,1.149467,57783600
1995-04-19,1.339286,1.339286,1.272321,1.299107,1.114984,69857200
1995-04-20,1.325893,1.375000,1.308036,1.343750,1.153299,82376000
1995-04-21,1.330357,1.410714,1.325893,1.397321,1.199278,166656000
1995-04-24,1.392857,1.415179,1.375000,1.392857,1.195446,68059600
1995-04-25,1.397321,1.406250,1.330357,1.348214,1.157131,68409600
1995-04-26,1.343750,1.383929,1.334821,1.366071,1.172457,57610000
1995-04-27,1.375000,1.375000,1.348214,1.352679,1.160962,34966400
1995-04-28,1.357143,1.370536,1.339286,1.366071,1.172457,48829200
1995-05-01,1.366071,1.383929,1.357143,1.366071,1.172457,44489200
1995-05-02,1.366071,1.370536,1.339286,1.361607,1.168625,30002000
1995-05-03,1.366071,1.379464,1.357143,1.361607,1.168625,42196000
1995-05-04,1.366071,1.424107,1.357143,1.375000,1.180120,75910800
1995-05-05,1.383929,1.397321,1.361607,1.388393,1.191615,52001600
1995-05-08,1.424107,1.464286,1.419643,1.446429,1.241425,96742800
1995-05-09,1.450893,1.477679,1.428571,1.473214,1.264414,80732400
1995-05-10,1.482143,1.495536,1.455357,1.479911,1.270161,68768000
1995-05-11,1.486607,1.486607,1.441964,1.464286,1.256751,130905600
1995-05-12,1.459821,1.560268,1.446429,1.558036,1.337214,161988400
1995-05-15,1.540179,1.562500,1.517857,1.558036,1.337214,98338800
1995-05-16,1.540179,1.584821,1.517857,1.562500,1.341045,83129200
1995-05-17,1.562500,1.584821,1.553571,1.571429,1.348708,65786000
1995-05-18,1.575893,1.575893,1.544643,1.549107,1.329551,92892800
1995-05-19,1.531250,1.562500,1.522321,1.526786,1.310393,80648400
1995-05-22,1.517857,1.575893,1.508929,1.575893,1.352540,92971200
1995-05-23,1.575893,1.584821,1.553571,1.566964,1.344877,69165600
1995-05-24,1.562500,1.580357,1.531250,1.553571,1.333382,66166800
1995-05-25,1.544643,1.571429,1.535714,1.549107,1.329551,45715600
1995-05-26,1.535714,1.540179,1.508929,1.524554,1.312111,28638400
1995-05-30,1.522321,1.531250,1.482143,1.500000,1.290979,49095200
1995-05-31,1.504464,1.504464,1.464286,1.484375,1.277531,39883200
1995-06-01,1.495536,1.517857,1.491071,1.506696,1.296742,46681600
1995-06-02,1.495536,1.513393,1.482143,1.504464,1.294821,26423600
1995-06-05,1.513393,1.553571,1.504464,1.553571,1.337085,63663600
1995-06-06,1.558036,1.584821,1.553571,1.571429,1.352454,78817200
1995-06-07,1.575893,1.575893,1.540179,1.540179,1.325558,31130400
1995-06-08,1.549107,1.549107,1.504464,1.533482,1.319795,34034000
1995-06-09,1.558036,1.562500,1.540179,1.553571,1.337085,46656400
1995-06-12,1.571429,1.589286,1.566964,1.577567,1.357737,53029200
1995-06-13,1.589286,1.593750,1.566964,1.571429,1.352454,31486000
1995-06-14,1.566964,1.566964,1.549107,1.558036,1.340927,29512000
1995-06-15,1.558036,1.562500,1.549107,1.558036,1.340927,23189600
1995-06-16,1.566964,1.571429,1.553571,1.566964,1.348612,22302000
1995-06-19,1.566964,1.616071,1.553571,1.584821,1.363981,117384400
1995-06-20,1.642857,1.705357,1.642857,1.691964,1.456193,184632000
1995-06-21,1.700893,1.790179,1.669643,1.763393,1.517669,156503200
1995-06-22,1.750000,1.772321,1.736607,1.754464,1.509984,118479200
1995-06-23,1.741071,1.750000,1.705357,1.741071,1.498458,57990800
1995-06-26,1.723214,1.732143,1.700893,1.718750,1.479246,38194800
1995-06-27,1.691964,1.723214,1.656250,1.656250,1.425456,54275200
1995-06-28,1.642857,1.696429,1.620536,1.665179,1.433140,66589600
1995-06-29,1.656250,1.718750,1.642857,1.687500,1.452351,58139200
1995-06-30,1.687500,1.709821,1.647321,1.658482,1.427377,41372800
1995-07-03,1.660714,1.683036,1.651786,1.676339,1.442746,9847600
1995-07-05,1.674107,1.709821,1.660714,1.660714,1.429298,44265200
1995-07-06,1.660714,1.678571,1.633929,1.678571,1.444667,46023600
1995-07-07,1.674107,1.758929,1.669643,1.736607,1.494615,96779200
1995-07-10,1.736607,1.781250,1.718750,1.736607,1.494615,74482800
1995-07-11,1.705357,1.736607,1.680804,1.683036,1.448509,53673200
1995-07-12,1.687500,1.714286,1.647321,1.678571,1.444667,70952000
1995-07-13,1.691964,1.741071,1.683036,1.700893,1.463878,88082400
1995-07-14,1.691964,1.750000,1.678571,1.741071,1.498458,69482000
1995-07-17,1.745536,1.776786,1.736607,1.750000,1.506142,56540400
1995-07-18,1.750000,1.770089,1.705357,1.718750,1.479246,63658000
1995-07-19,1.678571,1.714286,1.607143,1.625000,1.398560,130258800
1995-07-20,1.642857,1.691964,1.607143,1.680804,1.446588,82818400
1995-07-21,1.535714,1.602679,1.535714,1.562500,1.344769,189470400
1995-07-24,1.571429,1.625000,1.562500,1.620536,1.394718,53656400
1995-07-25,1.642857,1.656250,1.629464,1.633929,1.406245,65881200
1995-07-26,1.651786,1.651786,1.620536,1.620536,1.394718,42862400
1995-07-27,1.625000,1.696429,1.625000,1.671875,1.438903,81295200
1995-07-28,1.669643,1.687500,1.607143,1.625000,1.398560,65234400
1995-07-31,1.625000,1.629464,1.598214,1.607143,1.383191,39631200
1995-08-01,1.602679,1.602679,1.553571,1.553571,1.337085,52729600
1995-08-02,1.566964,1.607143,1.562500,1.584821,1.363981,68782000
1995-08-03,1.575893,1.629464,1.566964,1.607143,1.383191,53482800
1995-08-04,1.607143,1.611607,1.562500,1.580357,1.360139,48078800
1995-08-07,1.575893,1.593750,1.540179,1.549107,1.333243,48440000
1995-08-08,1.558036,1.562500,1.513393,1.517857,1.306347,58648800
1995-08-09,1.522321,1.562500,1.517857,1.540179,1.325558,92254400
1995-08-10,1.540179,1.544643,1.522321,1.526786,1.314032,41006000
1995-08-11,1.531250,1.540179,1.495536,1.537946,1.323637,51732800
1995-08-14,1.535714,1.562500,1.531250,1.549107,1.333243,41851600
1995-08-15,1.566964,1.575893,1.540179,1.573661,1.354375,79466800
1995-08-16,1.571429,1.589286,1.558036,1.589286,1.371562,73158400
1995-08-17,1.593750,1.625000,1.575893,1.593750,1.375414,61723200
1995-08-18,1.602679,1.611607,1.562500,1.602679,1.383120,60289600
1995-08-21,1.602679,1.620536,1.575893,1.575893,1.360004,67944800
1995-08-22,1.584821,1.611607,1.575893,1.598214,1.379267,54261200
1995-08-23,1.602679,1.638393,1.593750,1.625000,1.402384,63450800
1995-08-24,1.629464,1.651786,1.625000,1.633929,1.410089,71982400
1995-08-25,1.638393,1.638393,1.593750,1.598214,1.379267,33586000
1995-08-28,1.602679,1.607143,1.535714,1.535714,1.325330,60760000
1995-08-29,1.535714,1.544643,1.517857,1.540179,1.329182,79265200
1995-08-30,1.544643,1.562500,1.540179,1.549107,1.336888,38368400
1995-08-31,1.549107,1.553571,1.535714,1.535714,1.325330,21966000
1995-09-01,1.535714,1.553571,1.531250,1.533482,1.323403,24595200
1995-09-05,1.553571,1.553571,1.526786,1.553571,1.340740,44993200
1995-09-06,1.566964,1.577567,1.553571,1.562500,1.348445,50190000
1995-09-07,1.571429,1.618304,1.562500,1.598214,1.379267,65581600
1995-09-08,1.598214,1.602679,1.589286,1.598214,1.379267,43694000
1995-09-11,1.602679,1.625000,1.580357,1.580357,1.363857,43122800
1995-09-12,1.589286,1.602679,1.522321,1.533482,1.323403,81564000
1995-09-13,1.531250,1.549107,1.500000,1.513393,1.306066,80687600
1995-09-14,1.477679,1.486607,1.419643,1.428571,1.232865,137639600
1995-09-15,1.334821,1.424107,1.267857,1.281250,1.105726,302990800
1995-09-18,1.299107,1.314732,1.281250,1.310268,1.130768,155372000
1995-09-19,1.312500,1.325893,1.290179,1.312500,1.132694,122505600
1995-09-20,1.330357,1.334821,1.303571,1.308036,1.128842,80452400
1995-09-21,1.303571,1.339286,1.299107,1.321429,1.140400,86833600
1995-09-22,1.316964,1.330357,1.299107,1.323661,1.142326,99660400
1995-09-25,1.366071,1.366629,1.334821,1.339844,1.156292,78803200
1995-09-26,1.348214,1.352679,1.325893,1.334821,1.151958,62725600
1995-09-27,1.339286,1.339286,1.241071,1.294643,1.117284,112809200
1995-09-28,1.303571,1.352679,1.303571,1.348214,1.163516,82796000
1995-09-29,1.357143,1.366071,1.316964,1.330357,1.148105,70854000
1995-10-02,1.348214,1.375000,1.339286,1.343750,1.159663,98000000
1995-10-03,1.361607,1.375000,1.325893,1.343750,1.159663,72455600
1995-10-04,1.308036,1.321429,1.285714,1.299107,1.121136,66693200
1995-10-05,1.294643,1.308036,1.281250,1.303571,1.124989,61017600
1995-10-06,1.312500,1.321429,1.272321,1.274554,1.099946,77260400
1995-10-09,1.263393,1.276786,1.227679,1.243304,1.072977,93142000
1995-10-10,1.227679,1.250000,1.200893,1.238839,1.069125,100066400
1995-10-11,1.258929,1.272321,1.218750,1.245536,1.074904,83218800
1995-10-12,1.250000,1.263393,1.241071,1.261161,1.088388,40513200
1995-10-13,1.276786,1.316964,1.267857,1.285714,1.109578,58797200
1995-10-16,1.294643,1.321429,1.281250,1.290179,1.113430,45516800
1995-10-17,1.303571,1.316964,1.281250,1.308036,1.128842,44654400
1995-10-18,1.321429,1.412946,1.312500,1.334821,1.151958,128100000
1995-10-19,1.281250,1.290179,1.241071,1.241071,1.071051,236224800
1995-10-20,1.258929,1.258929,1.236607,1.254464,1.082609,96583200
1995-10-23,1.254464,1.254464,1.241071,1.254464,1.082609,49450800
1995-10-24,1.267857,1.267857,1.245536,1.254464,1.082609,53373600
1995-10-25,1.258929,1.263393,1.241071,1.241071,1.071051,33325600
1995-10-26,1.245536,1.250000,1.232143,1.245536,1.074904,31466400
1995-10-27,1.245536,1.245536,1.218750,1.241071,1.071051,38553200
1995-10-30,1.245536,1.258929,1.236607,1.258929,1.086462,43909600
1995-10-31,1.258929,1.308036,1.254464,1.296875,1.119209,72304400
1995-11-01,1.308036,1.325893,1.267857,1.308036,1.128842,48308400
1995-11-02,1.316964,1.316964,1.294643,1.308036,1.128842,38189200
1995-11-03,1.312500,1.316964,1.281250,1.303571,1.124989,44858800
1995-11-06,1.303571,1.383929,1.299107,1.361607,1.175074,77943600
1995-11-07,1.348214,1.446429,1.339286,1.415179,1.221306,184097200
1995-11-08,1.419643,1.464286,1.383929,1.388393,1.198190,89706400
1995-11-09,1.419643,1.428571,1.388393,1.406250,1.213601,65027200
1995-11-10,1.406250,1.437500,1.388393,1.419643,1.225159,55778800
1995-11-13,1.437500,1.473214,1.428571,1.459821,1.259833,79343600
1995-11-14,1.464286,1.517857,1.464286,1.482143,1.279097,101819200
1995-11-15,1.500000,1.500000,1.433036,1.464286,1.263686,62034000
1995-11-16,1.459821,1.482143,1.410714,1.426339,1.230938,56557200
1995-11-17,1.428571,1.441964,1.419643,1.433036,1.236717,32132800
1995-11-20,1.437500,1.437500,1.375000,1.379464,1.190485,37114000
1995-11-21,1.383929,1.383929,1.352679,1.379464,1.194199,47902400
1995-11-22,1.379464,1.401786,1.375000,1.379464,1.194199,24701600
1995-11-24,1.388393,1.441964,1.383929,1.435268,1.242507,27487600
1995-11-27,1.450893,1.450893,1.406250,1.406250,1.217387,28968800
1995-11-28,1.406250,1.433036,1.401786,1.428571,1.236711,44072000
1995-11-29,1.433036,1.433036,1.392857,1.401786,1.213522,26317200
1995-11-30,1.388393,1.392857,1.357143,1.361607,1.178740,43713600
1995-12-01,1.357143,1.366071,1.325893,1.343750,1.163281,51052400
1995-12-04,1.433036,1.433036,1.392857,1.410714,1.221252,120170400
1995-12-05,1.375000,1.424107,1.366071,1.410714,1.221252,90899200
1995-12-06,1.419643,1.424107,1.370536,1.383929,1.198063,50276800
1995-12-07,1.383929,1.383929,1.352679,1.377232,1.192266,35481600
1995-12-08,1.383929,1.406250,1.352679,1.406250,1.217387,35338800
1995-12-11,1.410714,1.415179,1.370536,1.379464,1.194199,27913200
1995-12-12,1.379464,1.379464,1.357143,1.357143,1.174875,44388400
1995-12-13,1.366071,1.392857,1.312500,1.370536,1.186469,171225600
1995-12-14,1.388393,1.406250,1.357143,1.366071,1.182604,83375600
1995-12-15,1.267857,1.308036,1.227679,1.258929,1.089851,181720000
1995-12-18,1.254464,1.258929,1.138393,1.151786,0.997098,166633600
1995-12-19,1.169643,1.187500,1.151786,1.169643,1.012557,107716000
1995-12-20,1.196429,1.200893,1.160714,1.165179,1.008692,91434000
1995-12-21,1.169643,1.169643,1.129464,1.160714,1.004827,83218800
1995-12-22,1.165179,1.174107,1.147321,1.151786,0.997098,58665600
1995-12-26,1.160714,1.160714,1.133929,1.145089,0.991301,34876800
1995-12-27,1.147321,1.191964,1.138393,1.156250,1.000963,67141200
1995-12-28,1.147321,1.169643,1.138393,1.142857,0.989369,62498800
1995-12-29,1.142857,1.156250,1.129464,1.138393,0.985504,76034000
1996-01-02,1.151786,1.151786,1.133929,1.147321,0.993233,34823600
1996-01-03,1.142857,1.174107,1.138393,1.147321,0.993233,107458400
1996-01-04,1.156250,1.156250,1.120536,1.127232,0.975842,75045600
1996-01-05,1.129464,1.223214,1.120536,1.223214,1.058933,111482000
1996-01-08,1.232143,1.267857,1.214286,1.236607,1.070527,30335200
1996-01-09,1.236607,1.236607,1.169643,1.169643,1.012557,62804000
1996-01-10,1.160714,1.241071,1.151786,1.223214,1.058933,91358400
1996-01-11,1.165179,1.250000,1.156250,1.250000,1.082122,189184800
1996-01-12,1.241071,1.241071,1.187500,1.209821,1.047339,100464000
1996-01-15,1.205357,1.232143,1.191964,1.218750,1.055069,90770400
1996-01-16,1.227679,1.241071,1.200893,1.234375,1.068595,88228000
1996-01-17,1.227679,1.227679,1.205357,1.214286,1.051204,59102400
1996-01-18,1.174107,1.191964,1.084821,1.140625,0.987436,174596800
1996-01-19,1.107143,1.133929,1.049107,1.066964,0.923668,207306400
1996-01-22,1.062500,1.107143,1.044643,1.089286,0.942992,124936000
1996-01-23,1.205357,1.214286,1.107143,1.129464,0.977774,247072000
1996-01-24,1.147321,1.151786,1.133929,1.151786,0.997098,163973600
1996-01-25,1.133929,1.142857,1.075893,1.080357,0.935262,111300000
1996-01-26,1.084821,1.116071,1.022321,1.093750,0.946856,183937600
1996-01-29,1.035714,1.062500,1.026786,1.040179,0.900480,83148800
1996-01-30,0.964286,1.004464,0.959263,0.975446,0.844441,155710800
1996-01-31,0.991071,1.000000,0.977679,0.986607,0.854103,82014800
1996-02-01,0.982143,1.013393,0.982143,1.013393,0.877291,83260800
1996-02-02,1.031250,1.058036,1.026786,1.044643,0.904344,138994800
1996-02-05,1.060268,1.062500,1.035714,1.044643,0.904344,79682400
1996-02-06,1.044643,1.071429,1.044643,1.058036,0.915939,56554400
1996-02-07,1.062500,1.062500,0.991071,1.008929,0.873427,90081600
1996-02-08,0.982143,1.004464,0.982143,0.995536,0.861833,65791600
1996-02-09,0.995536,1.017857,0.986607,0.991071,0.857968,51422000
1996-02-12,1.004464,1.017857,1.000000,1.013393,0.877291,48568800
1996-02-13,1.000000,1.031250,0.995536,1.004464,0.869562,57125600
1996-02-14,1.008929,1.008929,0.979911,0.986607,0.854103,40796000
1996-02-15,0.986607,1.004464,0.977679,1.000000,0.865697,30520000
1996-02-16,1.004464,1.013393,0.982143,0.982143,0.850239,39110400
1996-02-20,1.000000,1.053571,1.000000,1.035714,0.896615,94228400
1996-02-21,1.049107,1.062500,1.040179,1.058036,0.915939,55459600
1996-02-22,1.071429,1.075893,1.058036,1.066964,0.923668,46046000
1996-02-23,1.066964,1.080357,1.058036,1.066964,0.923668,43321600
1996-02-26,1.071429,1.075893,1.053571,1.053571,0.912074,29570800
1996-02-27,1.066964,1.066964,1.017857,1.022321,0.885021,37290400
1996-02-28,1.031250,1.031250,0.986607,0.991071,0.857968,46978400
1996-02-29,0.982143,0.991071,0.973214,0.982143,0.850239,28221200
1996-03-01,0.986607,0.986607,0.950893,0.959821,0.830915,57783600
1996-03-04,0.973214,0.977679,0.937500,0.937500,0.811591,46888800
1996-03-05,0.946429,0.955357,0.937500,0.950893,0.823186,29610000
1996-03-06,0.955357,0.959821,0.933036,0.935268,0.809659,24763200
1996-03-07,0.937500,0.941964,0.906250,0.921875,0.798065,65016000
1996-03-08,0.919643,0.937500,0.892857,0.928571,0.803862,37251200
1996-03-11,0.937500,0.941964,0.919643,0.924107,0.799997,31752000
1996-03-12,0.928571,0.941964,0.915179,0.921875,0.798065,24038000
1996-03-13,0.924107,0.933036,0.915179,0.919643,0.796132,24920000
1996-03-14,0.924107,0.924107,0.910714,0.915179,0.792268,23340800
1996-03-15,0.928571,0.928571,0.910714,0.924107,0.799997,25345600
1996-03-18,0.926339,0.933036,0.919643,0.933036,0.807727,27283200
1996-03-19,0.941964,0.946429,0.915179,0.919643,0.796132,31091200
1996-03-20,0.919643,0.919643,0.897321,0.901786,0.780674,28996800
1996-03-21,0.910714,0.910714,0.892857,0.897321,0.776809,27496000
1996-03-22,0.901786,0.906250,0.888393,0.906250,0.784538,26891200
1996-03-25,0.910714,0.919643,0.857143,0.857143,0.742026,41092800
1996-03-26,0.857143,0.875000,0.843750,0.852679,0.738162,40199600
1996-03-27,0.830357,0.901786,0.821429,0.901786,0.780674,107324000
1996-03-28,0.883929,0.915179,0.861607,0.863839,0.747823,73973200
1996-03-29,0.866071,0.883929,0.848214,0.877232,0.759418,41630400
1996-04-01,0.897321,0.924107,0.875558,0.910714,0.788403,39659200
1996-04-02,0.915179,0.915179,0.888393,0.892857,0.772944,25359600
1996-04-03,0.897321,0.897321,0.868862,0.877232,0.759418,18060000
1996-04-04,0.879464,0.879464,0.857143,0.861607,0.745891,21512400
1996-04-08,0.852679,0.875000,0.848214,0.870536,0.753621,42207200
1996-04-09,0.888393,0.946429,0.870536,0.928571,0.803862,58769200
1996-04-10,0.933036,0.946429,0.924107,0.928571,0.803862,43691200
1996-04-11,0.933036,0.937500,0.910714,0.919643,0.796132,24567200
1996-04-12,0.924107,0.924107,0.906250,0.910714,0.788403,20358800
1996-04-15,0.910714,0.919643,0.892857,0.919643,0.796132,38519600
1996-04-16,0.924107,0.928571,0.915179,0.924107,0.799997,25354000
1996-04-17,0.924107,0.928571,0.897321,0.901786,0.780674,21352800
1996-04-18,0.906250,0.906808,0.866071,0.883929,0.765215,54311600
1996-04-19,0.879464,0.897321,0.879464,0.895089,0.774876,25449200
1996-04-22,0.901786,0.910714,0.888393,0.897321,0.776809,27778800
1996-04-23,0.897321,0.901786,0.879464,0.883929,0.765215,42487200
1996-04-24,0.879464,0.883929,0.863839,0.866071,0.749756,32085200
1996-04-25,0.870536,0.888393,0.861607,0.888393,0.769079,43601600
1996-04-26,0.892857,0.897321,0.879464,0.883929,0.765215,47216400
1996-04-29,0.892857,0.892857,0.875000,0.883929,0.765215,30262400
1996-04-30,0.888393,0.888393,0.861607,0.870536,0.753621,34165600
1996-05-01,0.870536,0.883929,0.861607,0.870536,0.753621,28176400
1996-05-02,0.875000,0.875000,0.839286,0.848214,0.734297,47076400
1996-05-03,0.861607,0.861607,0.839286,0.852679,0.738162,27115200
1996-05-06,0.888393,0.924107,0.883929,0.915179,0.792268,72371600
1996-05-07,0.941964,0.977679,0.937500,0.959821,0.830915,88384800
1996-05-08,0.973214,0.973214,0.915179,0.955357,0.827050,46698400
1996-05-09,0.941964,0.946429,0.919643,0.933036,0.807727,24519600
1996-05-10,0.937500,0.977679,0.928571,0.973214,0.842509,27647200
1996-05-13,0.968750,0.986607,0.950893,0.966518,0.836712,46754400
1996-05-14,0.991071,1.000000,0.982143,0.982143,0.850239,49406000
1996-05-15,0.995536,1.031250,0.991071,1.017857,0.881157,73091200
1996-05-16,1.008929,1.022321,0.995536,1.013393,0.877291,32519200
1996-05-17,1.013393,1.013393,0.982143,0.986607,0.854103,30825200
1996-05-20,0.995536,1.004464,0.986607,0.997768,0.863765,21128800
1996-05-21,1.000000,1.004464,0.968750,0.968750,0.838644,28596400
1996-05-22,0.977679,0.977679,0.919643,0.930804,0.805794,50470000
1996-05-23,0.933036,0.950893,0.919643,0.937500,0.811591,31012800
1996-05-24,0.937500,0.959821,0.933036,0.955357,0.827050,28310800
1996-05-28,0.955357,0.973214,0.941964,0.941964,0.815456,25463200
1996-05-29,0.937500,0.937500,0.883929,0.888393,0.769079,54880000
1996-05-30,0.888393,0.919643,0.883929,0.910714,0.788403,25866400
1996-05-31,0.915179,0.950893,0.910714,0.933036,0.807727,40661600
1996-06-03,0.924107,0.928571,0.883929,0.883929,0.765215,31365600
1996-06-04,0.857143,0.870536,0.852679,0.863839,0.747823,190559600
1996-06-05,0.906250,0.910714,0.866071,0.897321,0.776809,127526000
1996-06-06,0.892857,0.901786,0.861607,0.866071,0.749756,90524000
1996-06-07,0.857143,0.870536,0.839286,0.870536,0.753621,66942400
1996-06-10,0.870536,0.875000,0.857143,0.861607,0.745891,26591600
1996-06-11,0.866071,0.866071,0.857143,0.857143,0.742026,38264800
1996-06-12,0.875000,0.875000,0.857143,0.866071,0.749756,37979200
1996-06-13,0.870536,0.890067,0.857143,0.879464,0.761350,47854800
1996-06-14,0.883929,0.883929,0.852679,0.854911,0.740094,36240400
1996-06-17,0.861607,0.861607,0.843750,0.843750,0.730432,28232400
1996-06-18,0.843750,0.848214,0.808036,0.812500,0.703379,55806800
1996-06-19,0.825893,0.834821,0.808036,0.825893,0.714973,33616800
1996-06-20,0.834821,0.834821,0.803571,0.812500,0.703379,36772400
1996-06-21,0.816964,0.816964,0.799107,0.808036,0.699515,40462800
1996-06-24,0.808036,0.808036,0.790179,0.794643,0.687920,30690800
1996-06-25,0.790179,0.794643,0.727679,0.736607,0.637679,61740000
1996-06-26,0.736607,0.741071,0.700893,0.709821,0.614491,101082800
1996-06-27,0.714286,0.750000,0.705357,0.736607,0.637679,57310400
1996-06-28,0.745536,0.750000,0.736607,0.750000,0.649273,28921200
1996-07-01,0.754464,0.767857,0.750000,0.767857,0.664732,32995200
1996-07-02,0.763393,0.767857,0.750000,0.750000,0.649273,22251600
1996-07-03,0.727679,0.727679,0.691964,0.691964,0.599032,72153200
1996-07-05,0.691964,0.705357,0.687500,0.696429,0.602896,26538400
1996-07-08,0.700893,0.709821,0.678571,0.683036,0.591302,47227600
1996-07-09,0.696429,0.700893,0.678571,0.678571,0.587437,46956000
1996-07-10,0.683036,0.696429,0.669643,0.669643,0.579708,42347200
1996-07-11,0.669643,0.674107,0.620536,0.638393,0.552655,72788800
1996-07-12,0.656250,0.656250,0.616071,0.645089,0.558452,67247600
1996-07-15,0.647321,0.647321,0.611607,0.613839,0.531399,33306000
1996-07-16,0.620536,0.620536,0.571429,0.602679,0.521737,72304400
1996-07-17,0.620536,0.625000,0.593750,0.602679,0.521737,58399600
1996-07-18,0.767857,0.776786,0.727121,0.745536,0.645408,224263200
1996-07-19,0.745536,0.750000,0.741071,0.741071,0.641544,66494400
1996-07-22,0.745536,0.745536,0.714286,0.723214,0.626085,38052000
1996-07-23,0.732143,0.736607,0.723214,0.732143,0.633814,32530400
1996-07-24,0.714286,0.750000,0.709821,0.743304,0.643476,66018400
1996-07-25,0.754464,0.763393,0.741071,0.750000,0.649273,28607600
1996-07-26,0.767857,0.785714,0.754464,0.785714,0.680191,30920400
1996-07-29,0.785714,0.803571,0.776786,0.794643,0.687920,48924400
1996-07-30,0.808036,0.812500,0.758929,0.763393,0.660867,47350800
1996-07-31,0.758929,0.785714,0.758929,0.785714,0.680191,23195200
1996-08-01,0.785714,0.785714,0.754464,0.758929,0.657002,27540800
1996-08-02,0.772321,0.785714,0.758929,0.772321,0.668597,31987200
1996-08-05,0.772321,0.781250,0.745536,0.750000,0.649273,25253200
1996-08-06,0.750000,0.767857,0.741071,0.767857,0.664732,23396800
1996-08-07,0.776786,0.808036,0.772321,0.799107,0.691785,62115200
1996-08-08,0.799107,0.799107,0.781250,0.790179,0.684056,25379200
1996-08-09,0.794643,0.834821,0.790179,0.825893,0.714973,57696800
1996-08-12,0.834821,0.843750,0.799107,0.821429,0.711109,37836400
1996-08-13,0.816964,0.825893,0.799107,0.803571,0.695650,25877600
1996-08-14,0.808036,0.821429,0.808036,0.812500,0.703379,17964800
1996-08-15,0.808036,0.812500,0.794643,0.794643,0.687920,26905200
1996-08-16,0.808036,0.808036,0.790179,0.803571,0.695650,35439600
1996-08-19,0.799107,0.843750,0.799107,0.843750,0.730432,56579600
1996-08-20,0.852679,0.852679,0.834821,0.839286,0.726568,52939600
1996-08-21,0.839286,0.843750,0.816964,0.821429,0.711109,28336000
1996-08-22,0.821429,0.830357,0.816964,0.830357,0.718838,21921200
1996-08-23,0.821429,0.857143,0.821429,0.852679,0.738162,50864800
1996-08-26,0.852679,0.861607,0.839286,0.861607,0.745891,22419600
1996-08-27,0.861607,0.892857,0.857143,0.887835,0.768596,72326800
1996-08-28,0.888393,0.892857,0.875000,0.888393,0.769079,40899600
1996-08-29,0.888393,0.888393,0.870536,0.875000,0.757485,26731600
1996-08-30,0.883929,0.883929,0.866071,0.866071,0.749756,26432000
1996-09-03,0.861607,0.870536,0.852679,0.861607,0.745891,17074400
1996-09-04,0.852679,0.879464,0.852679,0.861607,0.745891,25362400
1996-09-05,0.839286,0.848214,0.816964,0.816964,0.707244,69896400
1996-09-06,0.825893,0.830357,0.808036,0.821429,0.711109,60208400
1996-09-09,0.808036,0.812500,0.781250,0.785714,0.680191,37060800
1996-09-10,0.790179,0.790179,0.767857,0.767857,0.664732,38928400
1996-09-11,0.767857,0.776786,0.750000,0.754464,0.653138,36800400
1996-09-12,0.750000,0.754464,0.723214,0.727679,0.629949,65228800
1996-09-13,0.727679,0.758929,0.727679,0.750000,0.649273,41652800
1996-09-16,0.767857,0.821429,0.763393,0.799107,0.691785,61163200
1996-09-17,0.816964,0.825893,0.803571,0.821429,0.711109,52292800
1996-09-18,0.821429,0.861607,0.816964,0.839286,0.726568,88340000
1996-09-19,0.843750,0.843750,0.834821,0.834821,0.722703,29867600
1996-09-20,0.834821,0.839286,0.812500,0.816964,0.707244,37287600
1996-09-23,0.816964,0.816964,0.799107,0.799107,0.691785,11440800
1996-09-24,0.799107,0.816964,0.799107,0.803571,0.695650,35946400
1996-09-25,0.803571,0.808036,0.785714,0.799107,0.691785,27260800
1996-09-26,0.799107,0.803571,0.794643,0.799107,0.691785,25821600
1996-09-27,0.794643,0.799107,0.790179,0.796875,0.689853,20392400
1996-09-30,0.790179,0.799107,0.790179,0.792411,0.685988,21361200
1996-10-01,0.785714,0.883929,0.785714,0.879464,0.761350,134811600
1996-10-02,0.843750,0.879464,0.825893,0.843750,0.730432,69204800
1996-10-03,0.843750,0.848214,0.799107,0.799107,0.691785,56929600
1996-10-04,0.816964,0.825893,0.790179,0.814732,0.705312,33364800
1996-10-07,0.821429,0.834821,0.816964,0.825893,0.714973,23928800
1996-10-08,0.839286,0.866071,0.830357,0.830357,0.718838,47608400
1996-10-09,0.834821,0.843750,0.816964,0.821429,0.711109,21302400
1996-10-10,0.852679,0.875000,0.848214,0.863839,0.747823,69174000
1996-10-11,0.870536,0.879464,0.857143,0.866071,0.749756,30172800
1996-10-14,0.875000,0.906250,0.866071,0.901786,0.780674,67421200
1996-10-15,0.919643,0.924107,0.892857,0.901786,0.780674,90764800
1996-10-16,0.901786,0.933036,0.879464,0.919643,0.796132,83686400
1996-10-17,0.982143,0.991071,0.941964,0.941964,0.815456,256656400
1996-10-18,0.946429,0.950893,0.928571,0.948661,0.821253,95664800
1996-10-21,0.946429,0.950893,0.910714,0.915179,0.792268,46902800
1996-10-22,0.915179,0.915179,0.866071,0.888393,0.769079,53429600
1996-10-23,0.883929,0.901786,0.870536,0.883929,0.765215,40014800
1996-10-24,0.892857,0.892857,0.875000,0.883929,0.765215,21092400
1996-10-25,0.888393,0.892857,0.875000,0.875000,0.757485,19390000
1996-10-28,0.897321,0.897321,0.875000,0.875000,0.757485,29999200
1996-10-29,0.879464,0.883929,0.825893,0.830357,0.718838,49907200
1996-10-30,0.839286,0.857143,0.816964,0.816964,0.707244,64262800
1996-10-31,0.830357,0.834821,0.794643,0.821429,0.711109,48554800
1996-11-01,0.834821,0.866071,0.825893,0.866071,0.749756,52833200
1996-11-04,0.870536,0.875000,0.848214,0.870536,0.753621,22817200
1996-11-05,0.875000,0.924107,0.875000,0.910714,0.788403,94528000
1996-11-06,0.915179,0.919643,0.888393,0.910714,0.788403,45077200
1996-11-07,0.906250,0.928571,0.901786,0.924107,0.799997,38768800
1996-11-08,0.924107,0.937500,0.919643,0.937500,0.811591,47177200
1996-11-11,0.941964,0.941964,0.924107,0.928571,0.803862,23133600
1996-11-12,0.933036,0.937500,0.897321,0.901786,0.780674,35739200
1996-11-13,0.906250,0.924107,0.892857,0.912946,0.790335,20902000
1996-11-14,0.910714,0.919643,0.906250,0.915179,0.792268,12132400
1996-11-15,0.924107,0.928571,0.892857,0.892857,0.772944,32678800
1996-11-18,0.892857,0.897321,0.875000,0.883929,0.765215,38208800
1996-11-19,0.888393,0.897321,0.879464,0.888393,0.769079,31108000
1996-11-20,0.888393,0.906250,0.888393,0.892857,0.772944,25774000
1996-11-21,0.888393,0.892857,0.870536,0.875000,0.757485,17651200
1996-11-22,0.875000,0.901786,0.875000,0.901786,0.780674,25995200
1996-11-25,0.906250,0.910714,0.892857,0.892857,0.772944,19737200
1996-11-26,0.888393,0.892857,0.857143,0.866071,0.749756,28246400
1996-11-27,0.861607,0.879464,0.861607,0.875000,0.757485,22260000
1996-11-29,0.875000,0.879464,0.857143,0.861607,0.745891,10572800
1996-12-02,0.861607,0.897321,0.852679,0.897321,0.776809,43744400
1996-12-03,0.901786,0.910714,0.892857,0.897321,0.776809,68882800
1996-12-04,0.897321,0.906250,0.888393,0.892857,0.772944,47706400
1996-12-05,0.892857,0.901786,0.892857,0.892857,0.772944,35534800
1996-12-06,0.870536,0.906250,0.857143,0.897321,0.776809,57346800
1996-12-09,0.901786,0.906250,0.886161,0.892857,0.772944,39662000
1996-12-10,0.888393,0.892857,0.866071,0.875000,0.757485,46071200
1996-12-11,0.848214,0.866071,0.848214,0.857143,0.742026,40840800
1996-12-12,0.861607,0.866071,0.852679,0.852679,0.738162,21750400
1996-12-13,0.848214,0.852679,0.830357,0.830357,0.718838,22274000
1996-12-16,0.839286,0.839286,0.803571,0.808036,0.699515,37310000
1996-12-17,0.799107,0.803571,0.794643,0.803571,0.695650,39312000
1996-12-18,0.812500,0.825893,0.808036,0.825893,0.714973,51268000
1996-12-19,0.821429,0.830357,0.794643,0.794643,0.687920,34221600
1996-12-20,0.803571,0.843750,0.763393,0.839286,0.726568,136609200
1996-12-23,0.857143,0.866071,0.830357,0.830357,0.718838,83076000
1996-12-24,0.830357,0.834821,0.816964,0.825893,0.714973,14403200
1996-12-26,0.830357,0.830357,0.816964,0.821429,0.711109,21221200
1996-12-27,0.816964,0.848214,0.816964,0.825893,0.714973,34249600
1996-12-30,0.825893,0.830357,0.776786,0.776786,0.672461,65450000
1996-12-31,0.763393,0.767857,0.741071,0.745536,0.645408,95936400
1997-01-02,0.754464,0.758929,0.741071,0.750000,0.649273,35778400
1997-01-03,0.754464,0.794643,0.750000,0.776786,0.672461,29929200
1997-01-06,0.629464,0.655134,0.616071,0.638393,0.552655,470708000
1997-01-07,0.647321,0.651786,0.625000,0.625000,0.541061,244232800
1997-01-08,0.651786,0.656250,0.620536,0.629464,0.544926,275032800
1997-01-09,0.633929,0.638393,0.625000,0.633929,0.548790,111664000
1997-01-10,0.629464,0.651786,0.629464,0.651786,0.564249,88429600
1997-01-13,0.660714,0.660714,0.647321,0.647321,0.560385,76437200
1997-01-14,0.656250,0.656250,0.633929,0.638393,0.552655,63943600
1997-01-15,0.642857,0.642857,0.611607,0.616071,0.533331,108273200
1997-01-16,0.611607,0.611607,0.593750,0.598214,0.517873,167826400
1997-01-17,0.598214,0.611607,0.593750,0.598214,0.517873,81286800
1997-01-20,0.602679,0.611607,0.598214,0.604911,0.523670,72906400
1997-01-21,0.607143,0.616071,0.602679,0.616071,0.533331,71206800
1997-01-22,0.620536,0.625000,0.607143,0.613839,0.531399,51405200
1997-01-23,0.616071,0.620536,0.611607,0.616071,0.533331,43086400
1997-01-24,0.616071,0.616071,0.602679,0.602679,0.521737,47070800
1997-01-27,0.611607,0.616071,0.593750,0.593750,0.514008,53510800
1997-01-28,0.607143,0.607143,0.589286,0.593750,0.514008,52640000
1997-01-29,0.593750,0.598214,0.589286,0.593750,0.514008,37926000
1997-01-30,0.598214,0.598214,0.589286,0.598214,0.517873,34983200
1997-01-31,0.593750,0.593750,0.589286,0.593750,0.514008,49907200
1997-02-03,0.602679,0.607143,0.580357,0.582589,0.504346,92027600
1997-02-04,0.580357,0.584821,0.540179,0.549107,0.475361,178161200
1997-02-05,0.544643,0.558036,0.544643,0.544643,0.471496,98621600
1997-02-06,0.544643,0.575893,0.544643,0.571429,0.494684,99876000
1997-02-07,0.589286,0.589286,0.562500,0.564732,0.488887,58816800
1997-02-10,0.575893,0.575893,0.558036,0.558036,0.483090,46351200
1997-02-11,0.566964,0.571429,0.553571,0.560268,0.485022,35019600
1997-02-12,0.562500,0.566964,0.553571,0.562500,0.486955,44066400
1997-02-13,0.562500,0.575893,0.553571,0.575893,0.498549,48958000
1997-02-14,0.580357,0.584821,0.571429,0.582589,0.504346,59312400
1997-02-18,0.593750,0.638393,0.580357,0.638393,0.552655,92069600
1997-02-19,0.638393,0.638393,0.611607,0.629464,0.544926,60323200
1997-02-20,0.629464,0.629464,0.607143,0.607143,0.525602,31236800
1997-02-21,0.602679,0.607143,0.571429,0.584821,0.506278,52771600
1997-02-24,0.580357,0.602679,0.580357,0.593750,0.514008,29397200
1997-02-25,0.607143,0.620536,0.602679,0.602679,0.521737,34521200
1997-02-26,0.607143,0.611607,0.598214,0.611607,0.529467,25793600
1997-02-27,0.607143,0.611607,0.598214,0.607143,0.525602,25748800
1997-02-28,0.602679,0.602679,0.580357,0.580357,0.502414,30469600
1997-03-03,0.589286,0.589286,0.571429,0.575893,0.498549,32614400
1997-03-04,0.580357,0.589286,0.571429,0.589286,0.510143,25799200
1997-03-05,0.593750,0.607143,0.589286,0.607143,0.525602,24040800
1997-03-06,0.607143,0.607143,0.589286,0.593750,0.514008,29072400
1997-03-07,0.598214,0.598214,0.584821,0.589286,0.510143,17654000
1997-03-10,0.593750,0.598214,0.587054,0.593750,0.514008,24796800
1997-03-11,0.593750,0.593750,0.571429,0.584821,0.506278,24626000
1997-03-12,0.580357,0.598214,0.575893,0.580357,0.502414,17749200
1997-03-13,0.584821,0.584821,0.575893,0.584821,0.506278,26272400
1997-03-14,0.584821,0.598214,0.580357,0.591518,0.512076,57604400
1997-03-17,0.580357,0.589286,0.571429,0.589286,0.510143,48188000
1997-03-18,0.584821,0.589286,0.575893,0.580357,0.502414,31768800
1997-03-19,0.584821,0.584821,0.566964,0.575893,0.498549,52057600
1997-03-20,0.571429,0.625000,0.566964,0.616071,0.533331,79259600
1997-03-21,0.625000,0.625000,0.584821,0.593750,0.514008,34115200
1997-03-24,0.589286,0.593750,0.580357,0.589286,0.510143,17805200
1997-03-25,0.593750,0.593750,0.574219,0.589286,0.510143,28140000
1997-03-26,0.584821,0.602679,0.580357,0.598214,0.517873,26709200
1997-03-27,0.625000,0.687500,0.616071,0.665179,0.575843,284726400
1997-03-31,0.665179,0.691964,0.616071,0.651786,0.564249,242561200
1997-04-01,0.629464,0.636161,0.620536,0.625000,0.541061,55064800
1997-04-02,0.638393,0.645089,0.629464,0.642857,0.556520,55608000
1997-04-03,0.660714,0.683036,0.651786,0.674107,0.583573,137214000
1997-04-04,0.683036,0.700893,0.678571,0.687500,0.595167,118812400
1997-04-07,0.705357,0.709821,0.687500,0.696429,0.602896,63814800
1997-04-08,0.700893,0.700893,0.665179,0.683036,0.591302,48456800
1997-04-09,0.687500,0.687500,0.674107,0.678571,0.587437,61247200
1997-04-10,0.678571,0.683036,0.660714,0.674107,0.583573,29246000
1997-04-11,0.674107,0.674107,0.647321,0.651786,0.564249,19891200
1997-04-14,0.656250,0.674107,0.642857,0.669643,0.579708,28089600
1997-04-15,0.683036,0.687500,0.647321,0.658482,0.570046,34011600
1997-04-16,0.665179,0.678571,0.656250,0.662946,0.573911,21554400
1997-04-17,0.651786,0.683036,0.647321,0.678571,0.587437,54866000
1997-04-18,0.683036,0.683036,0.656250,0.656250,0.568114,35361200
1997-04-21,0.665179,0.665179,0.642857,0.642857,0.556520,22288000
1997-04-22,0.647321,0.660714,0.638393,0.660714,0.571979,23662800
1997-04-23,0.656250,0.660714,0.647321,0.647321,0.560385,13622000
1997-04-24,0.660714,0.660714,0.633929,0.638393,0.552655,18734800
1997-04-25,0.629464,0.638393,0.620536,0.625000,0.541061,21845600
1997-04-28,0.633929,0.638393,0.625000,0.629464,0.544926,11692800
1997-04-29,0.642857,0.642857,0.625000,0.631696,0.546858,12938800
1997-04-30,0.607143,0.616071,0.598214,0.607143,0.525602,64408400
1997-05-01,0.602679,0.611607,0.598214,0.607143,0.525602,18085200
1997-05-02,0.607143,0.611607,0.598214,0.607143,0.525602,25496800
1997-05-05,0.607143,0.611607,0.598214,0.607143,0.525602,24623200
1997-05-06,0.607143,0.611607,0.598214,0.602679,0.521737,20787200
1997-05-07,0.602679,0.607143,0.584821,0.589286,0.510143,28554400
1997-05-08,0.593750,0.611607,0.589286,0.607143,0.525602,20734000
1997-05-09,0.607143,0.625000,0.607143,0.609375,0.527534,47093200
1997-05-12,0.616071,0.629464,0.607143,0.627232,0.542993,41244000
1997-05-13,0.625000,0.638393,0.607143,0.627232,0.542993,49254800
1997-05-14,0.638393,0.642857,0.625000,0.631696,0.546858,33910800
1997-05-15,0.633929,0.642857,0.625000,0.633929,0.548790,24752000
1997-05-16,0.625000,0.629464,0.616071,0.616071,0.533331,23324000
1997-05-19,0.625000,0.629464,0.607143,0.607143,0.525602,13064800
1997-05-20,0.607143,0.622768,0.598214,0.616071,0.533331,21207200
1997-05-21,0.611607,0.611607,0.589286,0.602679,0.521737,30562000
1997-05-22,0.598214,0.602679,0.589286,0.593750,0.514008,19191200
1997-05-23,0.593750,0.607143,0.593750,0.602679,0.521737,16758000
1997-05-27,0.598214,0.620536,0.598214,0.616071,0.533331,20521200
1997-05-28,0.620536,0.625000,0.607143,0.607143,0.525602,21884800
1997-05-29,0.611607,0.611607,0.593750,0.593750,0.514008,27795600
1997-05-30,0.589286,0.607143,0.584821,0.593750,0.514008,44332400
1997-06-02,0.607143,0.607143,0.598214,0.604911,0.523670,10396400
1997-06-03,0.598214,0.604911,0.593750,0.595982,0.515940,16310000
1997-06-04,0.593750,0.598214,0.589286,0.593750,0.514008,20101200
1997-06-05,0.593750,0.611607,0.591518,0.595982,0.515940,16153200
1997-06-06,0.593750,0.598214,0.589286,0.598214,0.517873,13218800
1997-06-09,0.595982,0.604911,0.593750,0.593750,0.514008,18701200
1997-06-10,0.598214,0.598214,0.573661,0.580357,0.502414,34762000
1997-06-11,0.582589,0.587054,0.580357,0.582589,0.504346,26350800
1997-06-12,0.584821,0.584821,0.571429,0.573661,0.496617,19672800
1997-06-13,0.573661,0.575893,0.562500,0.564732,0.488887,33017600
1997-06-16,0.566964,0.566964,0.549107,0.553571,0.479225,33502000
1997-06-17,0.555804,0.589286,0.553571,0.583705,0.505312,35562800
1997-06-18,0.575893,0.580357,0.562500,0.569196,0.492752,27412000
1997-06-19,0.571429,0.571429,0.560268,0.562500,0.486955,30256800
1997-06-20,0.560268,0.562500,0.553571,0.555804,0.481158,27546400
1997-06-23,0.553571,0.558036,0.549107,0.549107,0.475361,24886400
1997-06-24,0.551339,0.555804,0.544643,0.546875,0.473428,27787200
1997-06-25,0.546875,0.549107,0.535714,0.540179,0.467631,49658000
1997-06-26,0.540179,0.540179,0.522321,0.524554,0.454105,95496800
1997-06-27,0.524554,0.529018,0.522321,0.524554,0.454105,39488400
1997-06-30,0.526786,0.526786,0.500000,0.508929,0.440578,42795200
1997-07-01,0.497768,0.500000,0.468750,0.470982,0.407728,112669200
1997-07-02,0.473214,0.477679,0.464286,0.466518,0.403863,62490400
1997-07-03,0.468750,0.495536,0.464286,0.488839,0.423187,46695600
1997-07-07,0.497768,0.508929,0.491071,0.493304,0.427052,47868800
1997-07-08,0.495536,0.500000,0.488839,0.491071,0.425119,23923200
1997-07-09,0.493304,0.495536,0.486607,0.488839,0.423187,35504000
1997-07-10,0.459821,0.477679,0.455357,0.473214,0.409660,123127200
1997-07-11,0.477679,0.553571,0.475446,0.542411,0.469563,183736000
1997-07-14,0.544643,0.558036,0.531250,0.558036,0.483090,102751600
1997-07-15,0.562500,0.571429,0.558036,0.569196,0.492752,104588400
1997-07-16,0.564732,0.589286,0.558036,0.587054,0.508211,111563200
1997-07-17,0.607143,0.647321,0.587054,0.625000,0.541061,186566800
1997-07-18,0.638393,0.640625,0.609375,0.619420,0.536230,79391200
1997-07-21,0.627232,0.631696,0.571429,0.577009,0.499515,88729200
1997-07-22,0.584821,0.595982,0.582589,0.591518,0.512076,57834000
1997-07-23,0.598214,0.602679,0.571429,0.575893,0.498549,35322000
1997-07-24,0.575893,0.575893,0.558036,0.564732,0.488887,33373200
1997-07-25,0.566964,0.591518,0.562500,0.580357,0.502414,54490800
1997-07-28,0.587054,0.589286,0.580357,0.587054,0.508211,27627600
1997-07-29,0.587054,0.593750,0.584821,0.589286,0.510143,17810800
1997-07-30,0.604911,0.631696,0.598214,0.620536,0.537196,93576000
1997-07-31,0.620536,0.633929,0.616071,0.625000,0.541061,65954000
1997-08-01,0.629464,0.685268,0.627232,0.685268,0.593235,120478400
1997-08-04,0.685268,0.707589,0.685268,0.705357,0.610626,152829600
1997-08-05,0.712054,0.714286,0.695871,0.705357,0.610626,61782000
1997-08-06,0.901786,0.991071,0.892857,0.939732,0.813524,1047620000
1997-08-07,1.026786,1.055804,1.013393,1.042411,0.902412,938859600
1997-08-08,0.993304,1.013393,0.933036,0.957589,0.828982,453541200
1997-08-11,0.939732,0.944196,0.839286,0.877232,0.759418,387749600
1997-08-12,0.859375,0.866071,0.781250,0.787946,0.682123,262099600
1997-08-13,0.794643,0.852679,0.729911,0.843750,0.730432,300356000
1997-08-14,0.843750,0.866071,0.810268,0.821429,0.711109,108612000
1997-08-15,0.825893,0.837054,0.814732,0.830357,0.718838,65240000
1997-08-18,0.832589,0.848214,0.812500,0.843750,0.730432,54460000
1997-08-19,0.845982,0.875000,0.832589,0.872768,0.755553,72290400
1997-08-20,0.872768,0.897321,0.863839,0.879464,0.761350,81076800
1997-08-21,0.875000,0.881696,0.852679,0.857143,0.742026,64820000
1997-08-22,0.837054,0.857143,0.834821,0.843750,0.730432,56907200
1997-08-25,0.843750,0.845982,0.819196,0.823661,0.713041,34658400
1997-08-26,0.808036,0.821429,0.790179,0.794643,0.687920,56551600
1997-08-27,0.799107,0.812500,0.781250,0.810268,0.701447,47658800
1997-08-28,0.790179,0.803571,0.785714,0.785714,0.680191,23917600
1997-08-29,0.779018,0.785714,0.767857,0.776786,0.672461,27417600
1997-09-02,0.785714,0.805804,0.783482,0.799107,0.691785,46510800
1997-09-03,0.799107,0.830357,0.796875,0.803571,0.695650,71033200
1997-09-04,0.805804,0.816964,0.794643,0.803571,0.695650,30634800
1997-09-05,0.808036,0.816964,0.785714,0.792411,0.685988,34176800
1997-09-08,0.794643,0.794643,0.765625,0.767857,0.664732,43789200
1997-09-09,0.761161,0.781250,0.758929,0.779018,0.674394,39757200
1997-09-10,0.776786,0.825893,0.774554,0.819196,0.709176,68516000
1997-09-11,0.816964,0.821429,0.787946,0.799107,0.691785,52469200
1997-09-12,0.792411,0.794643,0.765625,0.787946,0.682123,28420000
1997-09-15,0.781250,0.790179,0.767857,0.767857,0.664732,24228400
1997-09-16,0.787946,0.790737,0.776786,0.783482,0.678258,33555200
1997-09-17,0.785714,0.785714,0.774554,0.779018,0.674394,21691600
1997-09-18,0.767857,0.803571,0.767857,0.796875,0.689853,42291200
1997-09-19,0.792411,0.792411,0.776786,0.783482,0.678258,23732800
1997-09-22,0.790179,0.823661,0.785714,0.814732,0.705312,50092000
1997-09-23,0.794643,0.794643,0.774554,0.776786,0.672461,50134000
1997-09-24,0.774554,0.776786,0.763393,0.767857,0.664732,55608000
1997-09-25,0.761161,0.776786,0.750000,0.754464,0.653138,55846000
1997-09-26,0.767857,0.783482,0.754464,0.761161,0.658935,52080000
1997-09-29,0.774554,0.794643,0.770089,0.787946,0.682123,41809600
1997-09-30,0.785714,0.796875,0.774554,0.774554,0.670529,35142800
1997-10-01,0.774554,0.776786,0.763393,0.768973,0.665698,32617200
1997-10-02,0.765625,0.785714,0.763393,0.783482,0.678258,33852000
1997-10-03,0.785714,0.794643,0.774554,0.790179,0.684056,40558000
1997-10-06,0.792411,0.794643,0.774554,0.783482,0.678258,23324000
1997-10-07,0.781250,0.785714,0.779018,0.779018,0.674394,27322400
1997-10-08,0.776786,0.779018,0.761161,0.767857,0.664732,27210400
1997-10-09,0.758929,0.803571,0.756696,0.776786,0.672461,46832800
1997-10-10,0.767857,0.812500,0.767857,0.810268,0.701447,67600400
1997-10-13,0.812500,0.816964,0.792411,0.810268,0.701447,39656400
1997-10-14,0.810268,0.812500,0.792411,0.810268,0.701447,41454000
1997-10-15,0.790179,0.883929,0.790179,0.850446,0.736229,202717200
1997-10-16,0.754464,0.787946,0.745536,0.767857,0.664732,184797200
1997-10-17,0.754464,0.754464,0.709821,0.718750,0.622220,109667600
1997-10-20,0.718750,0.720982,0.665179,0.667411,0.577776,102958800
1997-10-21,0.674107,0.689732,0.667411,0.680804,0.589370,118818000
1997-10-22,0.680804,0.687500,0.660714,0.662946,0.573911,37794400
1997-10-23,0.642857,0.649554,0.633929,0.633929,0.548790,46695600
1997-10-24,0.647321,0.656250,0.589286,0.591518,0.512076,97059200
1997-10-27,0.598214,0.647321,0.598214,0.598214,0.517873,82339600
1997-10-28,0.571429,0.660714,0.566964,0.647321,0.560385,85828400
1997-10-29,0.658482,0.660714,0.616071,0.625000,0.541061,44396800
1997-10-30,0.609375,0.627232,0.589286,0.589286,0.510143,47238800
1997-10-31,0.620536,0.620536,0.593750,0.608259,0.526568,66771600
1997-11-03,0.627232,0.633929,0.609375,0.620536,0.537196,31502800
1997-11-04,0.633929,0.647321,0.625000,0.640625,0.554587,42148400
1997-11-05,0.651786,0.665179,0.645089,0.656250,0.568114,96779200
1997-11-06,0.674107,0.696429,0.674107,0.678571,0.587437,154271600
1997-11-07,0.674107,0.714286,0.669643,0.705357,0.610626,198903600
1997-11-10,0.750000,0.767857,0.660714,0.667411,0.577776,349560400
1997-11-11,0.678571,0.678571,0.647321,0.656250,0.568114,83120800
1997-11-12,0.645089,0.660714,0.627232,0.629464,0.544926,52015600
1997-11-13,0.642857,0.645089,0.625000,0.642857,0.556520,64380400
1997-11-14,0.651786,0.660714,0.642857,0.658482,0.570046,33759600
1997-11-17,0.674107,0.676339,0.654576,0.660714,0.571979,51256800
1997-11-18,0.660714,0.660714,0.645089,0.645089,0.558452,36660400
1997-11-19,0.638393,0.654018,0.638393,0.651786,0.564249,19896800
1997-11-20,0.649554,0.665179,0.647321,0.660714,0.571979,32043200
1997-11-21,0.665179,0.667411,0.642857,0.649554,0.562317,24444000
1997-11-24,0.627232,0.642857,0.625000,0.629464,0.544926,39337200
1997-11-25,0.631696,0.638393,0.602679,0.620536,0.537196,51357600
1997-11-26,0.620536,0.631696,0.616071,0.625000,0.541061,15103200
1997-11-28,0.629464,0.638393,0.622768,0.633929,0.548790,10329200
1997-12-01,0.631696,0.640625,0.616071,0.633929,0.548790,21809200
1997-12-02,0.620536,0.625000,0.566964,0.566964,0.490820,99204000
1997-12-03,0.573661,0.575893,0.560268,0.562500,0.486955,85764000
1997-12-04,0.571429,0.571429,0.558036,0.558036,0.483090,49910000
1997-12-05,0.555804,0.571429,0.555804,0.564732,0.488887,55367200
1997-12-08,0.555804,0.562500,0.549107,0.555804,0.481158,33395600
1997-12-09,0.553571,0.560268,0.535714,0.544643,0.471496,60762800
1997-12-10,0.537946,0.537946,0.517857,0.526786,0.456037,48720000
1997-12-11,0.515625,0.520089,0.495536,0.520089,0.450240,64234800
1997-12-12,0.526786,0.531250,0.500000,0.504464,0.436713,40140800
1997-12-15,0.504464,0.508929,0.491071,0.497768,0.430916,41473600
1997-12-16,0.500000,0.513393,0.500000,0.511161,0.442510,46407200
1997-12-17,0.511161,0.520089,0.497768,0.497768,0.430916,66323600
1997-12-18,0.500000,0.500000,0.491071,0.493304,0.427052,50512000
1997-12-19,0.484375,0.495536,0.473214,0.488839,0.423187,47653200
1997-12-22,0.495536,0.500000,0.470982,0.475446,0.411593,39869200
1997-12-23,0.468750,0.475446,0.462054,0.462054,0.399999,114707600
1997-12-24,0.464286,0.473214,0.464286,0.468750,0.405796,24458000
1997-12-26,0.466518,0.477679,0.464286,0.475446,0.411593,26969600
1997-12-29,0.475446,0.479911,0.459821,0.468750,0.405796,69549200
1997-12-30,0.464286,0.479911,0.455357,0.470982,0.407728,85626800
1997-12-31,0.468750,0.486607,0.462054,0.468750,0.405796,101589600
1998-01-02,0.486607,0.580357,0.482143,0.580357,0.502414,179527600
1998-01-05,0.589286,0.591518,0.542411,0.566964,0.490820,162968400
1998-01-06,0.569196,0.714286,0.526786,0.676339,0.585505,453118400
1998-01-07,0.671875,0.678571,0.618304,0.625000,0.541061,260405600
1998-01-08,0.622768,0.665179,0.604911,0.649554,0.562317,193505200
1998-01-09,0.647321,0.691964,0.625000,0.649554,0.562317,221636800
1998-01-12,0.622768,0.665179,0.611607,0.651786,0.564249,129099600
1998-01-13,0.665179,0.700893,0.660714,0.696429,0.602896,159213600
1998-01-14,0.709821,0.712054,0.687500,0.705357,0.610626,147316400
1998-01-15,0.685268,0.705357,0.665179,0.685268,0.593235,139818000
1998-01-16,0.694196,0.694196,0.667411,0.671875,0.581640,61588800
1998-01-20,0.680804,0.689732,0.665179,0.680804,0.589370,60390400
1998-01-21,0.669643,0.680804,0.662946,0.675223,0.584539,47552400
1998-01-22,0.667411,0.705357,0.665179,0.687500,0.595167,82432000
1998-01-23,0.691964,0.703125,0.687500,0.696429,0.602896,58290400
1998-01-26,0.694196,0.698661,0.671875,0.694196,0.600964,36610000
1998-01-27,0.685268,0.703125,0.678571,0.683036,0.591302,28058800
1998-01-28,0.685268,0.691964,0.665179,0.685268,0.593235,37780400
1998-01-29,0.676339,0.683036,0.660714,0.660714,0.571979,52970400
1998-01-30,0.654018,0.674107,0.651786,0.654018,0.566182,40611200
1998-02-02,0.660714,0.660714,0.620536,0.631696,0.546858,159185600
1998-02-03,0.631696,0.665179,0.631696,0.654018,0.566182,100654400
1998-02-04,0.645089,0.660714,0.642857,0.651786,0.564249,42548800
1998-02-05,0.651786,0.660714,0.642857,0.654018,0.566182,59567200
1998-02-06,0.656250,0.667411,0.651786,0.660714,0.571979,50584800
1998-02-09,0.656250,0.696429,0.656250,0.685268,0.593235,123667600
1998-02-10,0.683036,0.698661,0.680804,0.694196,0.600964,105504000
1998-02-11,0.696429,0.696429,0.674107,0.678571,0.587437,52917200
1998-02-12,0.683036,0.694196,0.680804,0.691964,0.599032,50937600
1998-02-13,0.685268,0.709821,0.678571,0.696429,0.602896,51998800
1998-02-17,0.696429,0.705357,0.696429,0.700893,0.606761,45687600
1998-02-18,0.698661,0.741071,0.698661,0.734375,0.635747,123648000
1998-02-19,0.745536,0.747768,0.714286,0.729911,0.631882,99915200
1998-02-20,0.732143,0.734375,0.707589,0.714286,0.618355,81354000
1998-02-23,0.718750,0.772321,0.714286,0.758929,0.657002,119372400
1998-02-24,0.761161,0.763393,0.741071,0.761161,0.658935,114147600
1998-02-25,0.761161,0.812500,0.747768,0.796875,0.689853,178166800
1998-02-26,0.796875,0.841518,0.781250,0.839286,0.726568,148783600
1998-02-27,0.832589,0.852679,0.805804,0.843750,0.730432,129900400
1998-03-02,0.841518,0.841518,0.794643,0.812500,0.703379,100111200
1998-03-03,0.781250,0.828125,0.772321,0.825893,0.714973,83518400
1998-03-04,0.816964,0.883929,0.816964,0.872768,0.755553,204456000
1998-03-05,0.830357,0.866071,0.825893,0.859375,0.743959,168781200
1998-03-06,0.852679,0.875000,0.834821,0.872768,0.755553,166616800
1998-03-09,0.848214,0.868304,0.803571,0.812500,0.703379,143732400
1998-03-10,0.821429,0.875000,0.819196,0.859375,0.743959,178225600
1998-03-11,0.897321,0.935268,0.877232,0.933036,0.807727,303584400
1998-03-12,0.933036,0.964286,0.912946,0.964286,0.834780,186090800
1998-03-13,0.973214,0.973214,0.937500,0.968750,0.838644,141540000
1998-03-16,0.968750,0.973214,0.935268,0.953125,0.825118,100590000
1998-03-17,0.946429,0.953125,0.924107,0.940848,0.814490,102564000
1998-03-18,0.928571,0.962054,0.928571,0.962054,0.832847,69249600
1998-03-19,0.959821,0.962054,0.948661,0.955357,0.827050,40014800
1998-03-20,0.953125,0.959821,0.928571,0.941964,0.815456,53869200
1998-03-23,0.926339,0.937500,0.879464,0.933036,0.807727,103684000
1998-03-24,0.941964,1.000000,0.937500,1.000000,0.865697,168982800
1998-03-25,0.986607,0.991071,0.941964,0.969866,0.839610,96843600
1998-03-26,0.955357,0.964286,0.944196,0.948661,0.821253,50741600
1998-03-27,0.950893,0.975446,0.941964,0.962054,0.832847,63898800
1998-03-30,0.955357,0.982143,0.955357,0.979911,0.848306,62675200
1998-03-31,0.979911,0.993304,0.973214,0.982143,0.850239,66724000
1998-04-01,0.979911,0.993304,0.966518,0.982143,0.850239,46720800
1998-04-02,0.975446,0.979911,0.962054,0.975446,0.844441,48577200
1998-04-03,0.968750,0.973214,0.957589,0.966518,0.836712,50766800
1998-04-06,0.964286,0.964286,0.935268,0.937500,0.811591,86898000
1998-04-07,0.921875,0.928571,0.888393,0.910714,0.788403,73175200
1998-04-08,0.901786,0.906250,0.881696,0.892857,0.772944,56299600
1998-04-09,0.895089,0.924107,0.892857,0.915179,0.792268,42576800
1998-04-13,0.915179,0.953125,0.892857,0.944196,0.817388,72074800
1998-04-14,0.941964,0.973214,0.941964,0.962054,0.832847,81961600
1998-04-15,0.970982,0.982143,0.950893,0.979911,0.848306,139378400
1998-04-16,1.044643,1.058036,1.006696,1.022321,0.885021,459488400
1998-04-17,1.020089,1.022321,0.988839,0.997768,0.863765,148041600
1998-04-20,0.986607,1.053571,0.984375,1.035714,0.896615,129444000
1998-04-21,1.037946,1.040179,1.017857,1.035714,0.896615,87007200
1998-04-22,1.026786,1.035714,0.982143,0.982143,0.850239,71237600
1998-04-23,0.979911,1.035714,0.970982,0.988839,0.856035,118823600
1998-04-24,0.991071,1.008929,0.982143,0.997768,0.863765,53886000
1998-04-27,0.955357,0.991071,0.955357,0.991071,0.857968,102449200
1998-04-28,0.995536,1.000000,0.937500,0.962054,0.832847,59292800
1998-04-29,0.962054,0.979911,0.955357,0.964286,0.834780,47384400
1998-04-30,0.977679,0.986607,0.966518,0.977679,0.846374,44987600
1998-05-01,0.982143,1.008929,0.959821,1.000000,0.865697,46018000
1998-05-04,1.031250,1.053571,1.031250,1.037946,0.898548,142786000
1998-05-05,1.044643,1.066964,1.040179,1.060268,0.917871,104820800
1998-05-06,1.066964,1.087054,1.044643,1.082589,0.937195,224252000
1998-05-07,1.091518,1.093750,1.066964,1.078125,0.933330,138224800
1998-05-08,1.073661,1.089286,1.069196,1.087054,0.941060,67704000
1998-05-11,1.102679,1.129464,1.098214,1.104911,0.956518,166255600
1998-05-12,1.091518,1.098214,1.069196,1.075893,0.931398,64453200
1998-05-13,1.073661,1.100446,1.058036,1.087054,0.941060,78604400
1998-05-14,1.084821,1.087054,1.062500,1.073661,0.929465,40670000
1998-05-15,1.073661,1.084821,1.044643,1.055804,0.914006,68146400
1998-05-18,1.049107,1.055804,1.013393,1.017857,0.881157,58097200
1998-05-19,1.033482,1.051339,1.029018,1.049107,0.908209,54566400
1998-05-20,1.058036,1.066964,1.026786,1.055804,0.914006,47544000
1998-05-21,1.055804,1.060268,1.022321,1.031250,0.892750,32748800
1998-05-22,1.026786,1.026786,0.975446,0.995536,0.861833,66648400
1998-05-26,1.002232,1.008929,0.950893,0.953125,0.825118,77943600
1998-05-27,0.917411,0.957589,0.915179,0.955357,0.827050,92548400
1998-05-28,0.955357,0.995536,0.955357,0.979911,0.848306,74622800
1998-05-29,0.982143,0.984375,0.944196,0.950893,0.823186,54180000
1998-06-01,0.946429,0.986607,0.915179,0.937500,0.811591,79923200
1998-06-02,0.944196,0.975446,0.928571,0.959821,0.830915,44825200
1998-06-03,0.968750,0.973214,0.935268,0.939732,0.813524,36285200
1998-06-04,0.950893,0.959821,0.921875,0.957589,0.828982,39034800
1998-06-05,0.959821,0.973214,0.941964,0.959821,0.830915,30830800
1998-06-08,0.964286,0.988839,0.957589,0.973214,0.842509,31656800
1998-06-09,0.977679,1.017857,0.977679,1.008929,0.873427,68936000
1998-06-10,1.000000,1.035714,0.986607,1.002232,0.867630,57307600
1998-06-11,1.006696,1.022321,0.993304,0.993304,0.859900,45029600
1998-06-12,0.986607,1.008929,0.977679,1.004464,0.869562,55963600
1998-06-15,0.973214,1.008929,0.973214,0.982143,0.850239,34165600
1998-06-16,0.988839,1.004464,0.975446,1.000000,0.865697,32421200
1998-06-17,1.000000,1.020089,0.997768,1.004464,0.869562,46793600
1998-06-18,0.991071,1.002232,0.970982,0.975446,0.844441,29999200
1998-06-19,0.977679,0.979911,0.955357,0.966518,0.836712,34389600
1998-06-22,0.964286,0.984375,0.955357,0.977679,0.846374,33642000
1998-06-23,0.979911,1.004464,0.973214,0.993304,0.859900,57764000
1998-06-24,0.991071,1.022321,0.975446,1.008929,0.873427,68448800
1998-06-25,1.020089,1.029018,1.011161,1.020089,0.883089,47952800
1998-06-26,1.017857,1.022321,0.991071,1.006696,0.871495,27778800
1998-06-29,1.008929,1.029018,1.002232,1.024554,0.886953,41546400
1998-06-30,1.022321,1.029018,1.004464,1.024554,0.886953,32765600
1998-07-01,1.031250,1.071429,1.017857,1.069196,0.925601,78528800
1998-07-02,1.060268,1.073661,1.035714,1.035714,0.896615,74527600
1998-07-06,1.053571,1.084821,1.040179,1.084821,0.939127,67737600
1998-07-07,1.084821,1.102679,1.071429,1.089286,0.942992,60368000
1998-07-08,1.098214,1.176339,1.095982,1.162946,1.006760,233203600
1998-07-09,1.176339,1.200893,1.122768,1.131696,0.979707,141652000
1998-07-10,1.149554,1.165179,1.133929,1.145089,0.991301,75630800
1998-07-13,1.140625,1.218750,1.138393,1.212054,1.049272,178847200
1998-07-14,1.212054,1.214286,1.183036,1.194196,1.033813,137132800
1998-07-15,1.203125,1.238839,1.196429,1.229911,1.064731,148741600
1998-07-16,1.352679,1.361607,1.276786,1.339286,1.159417,640337600
1998-07-17,1.330357,1.330357,1.292411,1.316964,1.140092,157388000
1998-07-20,1.305804,1.308036,1.267857,1.294643,1.120769,95972800
1998-07-21,1.290179,1.321429,1.270089,1.272321,1.101445,82376000
1998-07-22,1.247768,1.272321,1.223214,1.250000,1.082122,70182000
1998-07-23,1.243304,1.272321,1.241071,1.247768,1.080189,63282800
1998-07-24,1.263393,1.267857,1.207589,1.238839,1.072460,67821600
1998-07-27,1.223214,1.245536,1.187500,1.229911,1.064731,53558400
1998-07-28,1.216518,1.236607,1.178571,1.200893,1.039610,56344400
1998-07-29,1.205357,1.281250,1.203125,1.254464,1.085986,111930000
1998-07-30,1.279018,1.312500,1.267857,1.303571,1.128498,90574400
1998-07-31,1.308036,1.312500,1.232143,1.236607,1.070527,45777200
1998-08-03,1.223214,1.270089,1.187500,1.254464,1.085986,75440400
1998-08-04,1.267857,1.285714,1.214286,1.220982,1.057001,73480400
1998-08-05,1.205357,1.285714,1.196429,1.285714,1.113039,113520400
1998-08-06,1.252232,1.316964,1.245536,1.316964,1.140092,109653600
1998-08-07,1.328125,1.334821,1.285714,1.303571,1.128498,74505200
1998-08-10,1.296875,1.359375,1.294643,1.354911,1.172943,122150000
1998-08-11,1.348214,1.464286,1.334821,1.392857,1.205793,439868800
1998-08-12,1.419643,1.462054,1.410156,1.430804,1.238643,172443600
1998-08-13,1.426339,1.455357,1.406250,1.408482,1.219319,97694800
1998-08-14,1.453125,1.455357,1.410714,1.446429,1.252169,112694400
1998-08-17,1.464286,1.529018,1.424107,1.497768,1.296614,232719200
1998-08-18,1.515625,1.549107,1.508929,1.520089,1.315937,151488400
1998-08-19,1.553571,1.562500,1.464286,1.464286,1.267628,121497600
1998-08-20,1.464286,1.468750,1.437500,1.450893,1.256034,97980400
1998-08-21,1.428571,1.555804,1.392857,1.535714,1.329464,203344400
1998-08-24,1.551339,1.553571,1.433036,1.470982,1.273425,152544000
1998-08-25,1.513393,1.513393,1.439732,1.457589,1.261832,123891600
1998-08-26,1.424107,1.468750,1.410714,1.441964,1.248305,101620400
1998-08-27,1.401786,1.401786,1.272321,1.339286,1.159417,278560800
1998-08-28,1.325893,1.375000,1.218750,1.220982,1.057001,233063600
1998-08-31,1.241071,1.245536,1.107143,1.113839,0.964248,217056000
1998-09-01,1.120536,1.263393,1.093750,1.218750,1.055069,217268800
1998-09-02,1.267857,1.334821,1.258929,1.270089,1.099513,210750400
1998-09-03,1.250000,1.254464,1.214286,1.236607,1.070527,102438000
1998-09-04,1.267857,1.301339,1.205357,1.254464,1.085986,94318000
1998-09-08,1.357143,1.366071,1.312500,1.366071,1.182604,100699200
1998-09-09,1.359375,1.361607,1.321429,1.334821,1.155551,88673200
1998-09-10,1.294643,1.366071,1.276786,1.361607,1.178740,131720400
1998-09-11,1.375000,1.415179,1.316964,1.343750,1.163281,88071200
1998-09-14,1.366071,1.386161,1.325893,1.328125,1.149754,61768000
1998-09-15,1.312500,1.377232,1.303571,1.363839,1.180672,108413200
1998-09-16,1.379464,1.383929,1.321429,1.332589,1.153619,64719200
1998-09-17,1.287946,1.325893,1.281250,1.285714,1.113039,67323200
1998-09-18,1.287946,1.312500,1.270089,1.312500,1.136228,76269200
1998-09-21,1.274554,1.319196,1.261161,1.319196,1.142025,73967600
1998-09-22,1.325893,1.343750,1.299107,1.321429,1.143957,64484000
1998-09-23,1.330357,1.370536,1.305804,1.368304,1.184537,71979600
1998-09-24,1.352679,1.412946,1.348214,1.375000,1.190334,120710800
1998-09-25,1.363839,1.399554,1.343750,1.383929,1.198063,57072400
1998-09-28,1.419643,1.435268,1.357143,1.395089,1.207725,101354400
1998-09-29,1.395089,1.428571,1.361607,1.410714,1.221252,76283200
1998-09-30,1.383929,1.401786,1.357143,1.361607,1.178740,41795600
1998-10-01,1.312500,1.357143,1.263393,1.274554,1.103378,92554000
1998-10-02,1.267857,1.294643,1.218750,1.252232,1.084054,118893600
1998-10-05,1.214286,1.234375,1.125000,1.149554,0.995166,137970000
1998-10-06,1.203125,1.225446,1.160714,1.162946,1.006760,99965600
1998-10-07,1.156250,1.189732,1.138393,1.140625,0.987436,118339200
1998-10-08,1.107143,1.113839,1.017857,1.100446,0.952654,172303600
1998-10-09,1.133929,1.258929,1.098214,1.254464,1.085986,167059200
1998-10-12,1.339286,1.372768,1.305804,1.337054,1.157483,155724800
1998-10-13,1.359375,1.399554,1.285714,1.383929,1.198063,235407200
1998-10-14,1.419643,1.475446,1.314732,1.334821,1.155551,570004400
1998-10-15,1.294643,1.330357,1.267857,1.308036,1.132363,210168000
1998-10-16,1.325893,1.359375,1.303571,1.310268,1.134295,153890800
1998-10-19,1.310268,1.359375,1.281250,1.339286,1.159417,118944000
1998-10-20,1.354911,1.363839,1.285714,1.287946,1.114972,95522000
1998-10-21,1.312500,1.337054,1.276786,1.325893,1.147822,107654400
1998-10-22,1.316964,1.343750,1.294643,1.312500,1.136228,79343600
1998-10-23,1.312500,1.316964,1.254464,1.267857,1.097580,88995200
1998-10-26,1.287946,1.348214,1.267857,1.337054,1.157483,118960800
1998-10-27,1.357143,1.390625,1.252232,1.258929,1.089851,134548400
1998-10-28,1.258929,1.321429,1.254464,1.314732,1.138160,90927200
1998-10-29,1.301339,1.337054,1.279018,1.301339,1.126566,86144800
1998-10-30,1.314732,1.339286,1.294643,1.325893,1.147822,79410800
1998-11-02,1.339286,1.348214,1.330357,1.343750,1.163281,63442400
1998-11-03,1.334821,1.366071,1.332589,1.350446,1.169078,92612800
1998-11-04,1.377232,1.397321,1.361607,1.381696,1.196131,156970800
1998-11-05,1.370536,1.406250,1.359375,1.363839,1.180672,151779600
1998-11-06,1.352679,1.366071,1.330357,1.359375,1.176808,199334800
1998-11-09,1.345982,1.361607,1.267857,1.308036,1.132363,165197200
1998-11-10,1.292411,1.294643,1.250000,1.254464,1.085986,220995600
1998-11-11,1.276786,1.279018,1.169643,1.198661,1.037677,237126400
1998-11-12,1.183036,1.229911,1.174107,1.214286,1.051204,148775200
1998-11-13,1.247768,1.287946,1.238839,1.274554,1.103378,197954400
1998-11-16,1.283482,1.312500,1.265625,1.285714,1.113039,96132400
1998-11-17,1.276786,1.279018,1.241071,1.243304,1.076325,52682000
1998-11-18,1.256696,1.285714,1.245536,1.265625,1.095648,82415200
1998-11-19,1.267857,1.328125,1.265625,1.276786,1.105310,86632000
1998-11-20,1.301339,1.312500,1.241071,1.261161,1.091783,99806000
1998-11-23,1.270089,1.314732,1.256696,1.294643,1.120769,144488400
1998-11-24,1.290179,1.312500,1.276786,1.283482,1.111107,79937200
1998-11-25,1.281250,1.287946,1.247768,1.254464,1.085986,75950000
1998-11-27,1.252232,1.254464,1.241071,1.252232,1.084054,38276000
1998-11-30,1.234375,1.243304,1.133929,1.140625,0.987436,140372400
1998-12-01,1.142857,1.243304,1.129464,1.218750,1.055069,216434400
1998-12-02,1.218750,1.316964,1.196429,1.285714,1.113039,240620800
1998-12-03,1.296875,1.303571,1.200893,1.203125,1.041542,156511600
1998-12-04,1.225446,1.229911,1.142857,1.169643,1.012557,180342400
1998-12-07,1.191964,1.205357,1.169643,1.205357,1.043475,141649200
1998-12-08,1.212054,1.212054,1.142857,1.145089,0.991301,170027200
1998-12-09,1.167411,1.174107,1.129464,1.142857,0.989369,148229200
1998-12-10,1.167411,1.176339,1.138393,1.142857,0.989369,97812400
1998-12-11,1.151786,1.214286,1.142857,1.205357,1.043475,172499600
1998-12-14,1.174107,1.189732,1.151786,1.160714,1.004827,125361600
1998-12-15,1.169643,1.200893,1.169643,1.198661,1.037677,66178000
1998-12-16,1.205357,1.220982,1.165179,1.171875,1.014489,93587200
1998-12-17,1.176339,1.205357,1.169643,1.194196,1.033813,82653200
1998-12-18,1.191964,1.263393,1.187500,1.256696,1.087919,197873200
1998-12-21,1.263393,1.272321,1.223214,1.252232,1.084054,89362000
1998-12-22,1.299107,1.361607,1.285714,1.357143,1.174875,287700000
1998-12-23,1.379464,1.446429,1.370536,1.421875,1.230914,308758800
1998-12-24,1.424107,1.428571,1.399554,1.401786,1.213522,49996800
1998-12-28,1.392857,1.468750,1.392857,1.459821,1.263764,181328000
1998-12-29,1.468750,1.482143,1.437500,1.457589,1.261832,96838000
1998-12-30,1.433036,1.468750,1.428571,1.430804,1.238643,59340400
1998-12-31,1.446429,1.477679,1.410714,1.462054,1.265696,67922400
1999-01-04,1.504464,1.508929,1.428571,1.473214,1.275358,238221200
1999-01-05,1.497768,1.569196,1.482143,1.546875,1.339125,352528400
1999-01-06,1.575893,1.575893,1.464286,1.491071,1.290816,337142400
1999-01-07,1.508929,1.609375,1.504464,1.607143,1.391299,357254800
1999-01-08,1.662946,1.674107,1.571429,1.607143,1.391299,169708000
1999-01-11,1.633929,1.645089,1.602679,1.638393,1.418352,140243600
1999-01-12,1.654018,1.665179,1.575893,1.647321,1.426082,205184000
1999-01-13,1.531250,1.689732,1.508929,1.660714,1.437676,261954000
1999-01-14,1.625000,1.642857,1.466518,1.477679,1.279222,430964800
1999-01-15,1.493304,1.504464,1.428571,1.475446,1.277290,251501600
1999-01-19,1.497768,1.511161,1.441964,1.459821,1.263764,133722400
1999-01-20,1.466518,1.500000,1.446429,1.448661,1.254102,194530000
1999-01-21,1.444196,1.448661,1.339286,1.386161,1.199996,150122000
1999-01-22,1.345982,1.410714,1.323661,1.383929,1.198063,86441600
1999-01-25,1.401786,1.412946,1.386161,1.406250,1.217387,96334000
1999-01-26,1.426339,1.459821,1.415179,1.446429,1.252169,140011200
1999-01-27,1.464286,1.477679,1.426339,1.433036,1.240575,91238000
1999-01-28,1.459821,1.473214,1.439732,1.459821,1.263764,84070000
1999-01-29,1.470982,1.484375,1.428571,1.470982,1.273425,60678800
1999-02-01,1.488839,1.497768,1.439732,1.462054,1.265696,69728400
1999-02-02,1.441964,1.455357,1.392857,1.399554,1.211590,76790000
1999-02-03,1.392857,1.448661,1.383929,1.435268,1.242507,84686000
1999-02-04,1.435268,1.437500,1.348214,1.352679,1.171010,115945200
1999-02-05,1.366071,1.370536,1.267857,1.296875,1.122701,194300400
1999-02-08,1.310268,1.354911,1.294643,1.348214,1.167145,117056800
1999-02-09,1.354911,1.395089,1.323661,1.328125,1.149754,175288400
1999-02-10,1.316964,1.381696,1.285714,1.368304,1.184537,140907200
1999-02-11,1.383929,1.419643,1.377232,1.415179,1.225116,141299200
1999-02-12,1.397321,1.397321,1.321429,1.345982,1.165213,107226000
1999-02-16,1.388393,1.388393,1.352679,1.368304,1.184537,75056800
1999-02-17,1.361607,1.381696,1.319196,1.321429,1.143957,74015200
1999-02-18,1.341518,1.352679,1.270089,1.285714,1.113039,125042400
1999-02-19,1.294643,1.345982,1.292411,1.328125,1.149754,90423200
1999-02-22,1.334821,1.388393,1.330357,1.372768,1.188401,74667600
1999-02-23,1.377232,1.412946,1.354911,1.372768,1.188401,80544800
1999-02-24,1.386161,1.392857,1.334821,1.337054,1.157483,53188800
1999-02-25,1.332589,1.345982,1.303571,1.319196,1.142025,66150000
1999-02-26,1.303571,1.321429,1.232143,1.243304,1.076325,166812800
1999-03-01,1.243304,1.243304,1.200893,1.205357,1.043475,121956800
1999-03-02,1.218750,1.261161,1.205357,1.236607,1.070527,170763600
1999-03-03,1.241071,1.254464,1.196429,1.220982,1.057001,73337600
1999-03-04,1.232143,1.232143,1.156250,1.194196,1.033813,91817600
1999-03-05,1.225446,1.225446,1.156250,1.185268,1.026083,117009200
1999-03-08,1.187500,1.238839,1.185268,1.227679,1.062798,137667600
1999-03-09,1.225446,1.227679,1.196429,1.218750,1.055069,79923200
1999-03-10,1.220982,1.220982,1.158482,1.162946,1.006760,136570000
1999-03-11,1.151786,1.209821,1.142857,1.149554,0.995166,118414800
1999-03-12,1.154018,1.196429,1.154018,1.185268,1.026083,67849600
1999-03-15,1.189732,1.250000,1.187500,1.216518,1.053137,88040400
1999-03-16,1.250000,1.270089,1.247768,1.267857,1.097580,99957200
1999-03-17,1.283482,1.287946,1.212054,1.216518,1.053137,91579600
1999-03-18,1.227679,1.272321,1.223214,1.267857,1.097580,56770000
1999-03-19,1.283482,1.285714,1.174107,1.196429,1.035745,134125600
1999-03-22,1.214286,1.256696,1.176339,1.252232,1.084054,148402800
1999-03-23,1.229911,1.229911,1.169643,1.178571,1.020286,103888400
1999-03-24,1.187500,1.205357,1.160714,1.203125,1.041542,100038400
1999-03-25,1.227679,1.245536,1.191964,1.207589,1.045407,99990800
1999-03-26,1.205357,1.207589,1.178571,1.187500,1.028016,63459200
1999-03-29,1.196429,1.265625,1.194196,1.263393,1.093716,142217600
1999-03-30,1.250000,1.299107,1.250000,1.281250,1.109175,138630800
1999-03-31,1.299107,1.325893,1.281250,1.283482,1.111107,105588000
1999-04-01,1.287946,1.310268,1.276786,1.287946,1.114972,65514400
1999-04-05,1.285714,1.352679,1.285714,1.323661,1.145890,115234000
1999-04-06,1.314732,1.368304,1.314732,1.357143,1.174875,157147200
1999-04-07,1.359375,1.366071,1.299107,1.325893,1.147822,102953200
1999-04-08,1.316964,1.323661,1.285714,1.316964,1.140092,74102000
1999-04-09,1.294643,1.330357,1.283482,1.312500,1.136228,67135600
1999-04-12,1.250000,1.316964,1.245536,1.294643,1.120769,98954800
1999-04-13,1.296875,1.314732,1.232143,1.236607,1.070527,103096000
1999-04-14,1.258929,1.323661,1.250000,1.268973,1.098547,170256800
1999-04-15,1.263393,1.292411,1.225446,1.276786,1.105310,433619200
1999-04-16,1.281250,1.287946,1.258929,1.265625,1.095648,125554800
1999-04-19,1.274554,1.285714,1.196429,1.209821,1.047339,230454000
1999-04-20,1.209821,1.241071,1.196429,1.216518,1.053137,130964400
1999-04-21,1.214286,1.227679,1.196429,1.227679,1.062798,87850000
1999-04-22,1.252232,1.308036,1.252232,1.299107,1.124634,185043600
1999-04-23,1.294643,1.408482,1.294643,1.399554,1.211590,261710400
1999-04-26,1.410714,1.473214,1.401786,1.462054,1.265696,231982800
1999-04-27,1.535714,1.636161,1.535714,1.633929,1.414488,526512000
1999-04-28,1.593750,1.631696,1.558036,1.573661,1.362314,238747600
1999-04-29,1.544643,1.584821,1.492188,1.535714,1.329464,197327200
1999-04-30,1.571429,1.683036,1.571429,1.642857,1.422217,368082400
1999-05-03,1.645089,1.785714,1.633929,1.770089,1.532361,367609200
1999-05-04,1.723214,1.736607,1.649554,1.660714,1.437676,202809600
1999-05-05,1.654018,1.678571,1.593750,1.678571,1.453135,144824400
1999-05-06,1.662946,1.674107,1.571429,1.589286,1.375840,108287200
1999-05-07,1.593750,1.638393,1.526786,1.638393,1.418352,108679200
1999-05-10,1.669643,1.676339,1.593750,1.616071,1.399029,98249200
1999-05-11,1.602679,1.649554,1.555804,1.598214,1.383570,114648800
1999-05-12,1.602679,1.660714,1.575893,1.660714,1.437676,98781200
1999-05-13,1.658482,1.671875,1.625000,1.649554,1.428014,73880800
1999-05-14,1.611607,1.636161,1.584821,1.584821,1.371976,56658000
1999-05-17,1.562500,1.595982,1.535714,1.584821,1.371976,52690400
1999-05-18,1.600446,1.642857,1.584821,1.616071,1.399029,104594000
1999-05-19,1.625000,1.633929,1.553571,1.613839,1.397096,74569600
1999-05-20,1.622768,1.633929,1.517857,1.517857,1.314005,104428800
1999-05-21,1.535714,1.582589,1.520089,1.569196,1.358449,115796800
1999-05-24,1.558036,1.582589,1.495536,1.497768,1.296614,65231600
1999-05-25,1.484375,1.515625,1.462054,1.482143,1.283087,91627200
1999-05-26,1.491071,1.584821,1.473214,1.573661,1.362314,109387600
1999-05-27,1.542411,1.562500,1.524554,1.553571,1.344923,84190400
1999-05-28,1.546875,1.582589,1.540179,1.573661,1.362314,50282400
1999-06-01,1.607143,1.618304,1.584821,1.600446,1.385503,115256400
1999-06-02,1.589286,1.712054,1.571429,1.662946,1.439608,130264400
1999-06-03,1.674107,1.714286,1.671875,1.694196,1.466661,122127600
1999-06-04,1.700893,1.720982,1.687500,1.718750,1.487918,92170400
1999-06-07,1.718750,1.750000,1.696429,1.747768,1.513038,104571600
1999-06-08,1.741071,1.743304,1.698661,1.703125,1.474391,78414000
1999-06-09,1.694196,1.732143,1.694196,1.729911,1.497579,88446400
1999-06-10,1.709821,1.723214,1.689732,1.718750,1.487918,79262400
1999-06-11,1.718750,1.732143,1.651786,1.658482,1.435744,46261600
1999-06-14,1.660714,1.665179,1.611607,1.622768,1.404826,39270000
1999-06-15,1.613839,1.669643,1.611607,1.645089,1.424150,32597600
1999-06-16,1.656250,1.716518,1.656250,1.712054,1.482120,56254800
1999-06-17,1.700893,1.714286,1.633929,1.656250,1.433811,56100800
1999-06-18,1.620536,1.687500,1.613839,1.683036,1.457000,52015600
1999-06-21,1.678571,1.687500,1.642857,1.660714,1.437676,33787600
1999-06-22,1.654018,1.676339,1.620536,1.620536,1.402893,37769200
1999-06-23,1.609375,1.610491,1.555804,1.560268,1.350720,132874000
1999-06-24,1.558036,1.558036,1.508929,1.511161,1.308208,108340400
1999-06-25,1.517857,1.524554,1.502232,1.506696,1.304344,73533600
1999-06-28,1.515625,1.533482,1.513393,1.520089,1.315937,69423200
1999-06-29,1.525670,1.627232,1.522321,1.620536,1.402893,95096400
1999-06-30,1.631696,1.676339,1.604911,1.654018,1.431879,85817200
1999-07-01,1.654018,1.662946,1.616071,1.618304,1.400961,37304400
1999-07-02,1.626116,1.674107,1.613839,1.654018,1.431879,30920400
1999-07-06,1.640625,1.700893,1.636161,1.691964,1.464729,113453200
1999-07-07,1.691964,1.812500,1.678571,1.781250,1.542024,274789200
1999-07-08,1.825893,1.966518,1.816964,1.946429,1.685018,406260400
1999-07-09,1.946429,1.986607,1.892857,1.986607,1.719801,152174400
1999-07-12,1.982143,1.986607,1.935268,1.946429,1.685018,75978000
1999-07-13,1.910714,1.935268,1.888393,1.917411,1.659897,70814800
1999-07-14,1.946429,2.022321,1.946429,1.997768,1.729463,156139200
1999-07-15,1.995536,1.997768,1.832589,1.901786,1.646371,422951200
1999-07-16,1.915179,1.946429,1.892857,1.895089,1.640574,102874800
1999-07-19,1.926339,1.993304,1.868304,1.944196,1.683086,140324800
1999-07-20,1.948661,1.982143,1.883929,1.888393,1.634777,110518800
1999-07-21,1.930804,1.979911,1.888393,1.930804,1.671492,179541600
1999-07-22,1.915179,1.924107,1.825893,1.870536,1.619318,101682000
1999-07-23,1.886161,1.919643,1.881696,1.904018,1.648303,57262800
1999-07-26,1.888393,1.892857,1.816964,1.819196,1.574873,87796800
1999-07-27,1.879464,1.926339,1.875000,1.917411,1.659897,98977200
1999-07-28,1.924107,1.977679,1.892857,1.941964,1.681153,82227600
1999-07-29,1.906250,1.973214,1.897321,1.924107,1.665694,68868800
1999-07-30,1.946429,2.004464,1.946429,1.988839,1.721733,95785200
1999-08-02,1.986607,2.071429,1.982143,1.991071,1.723665,90610800
1999-08-03,2.026786,2.051339,1.915179,1.973214,1.708206,92094800
1999-08-04,1.970982,1.995536,1.901786,1.921875,1.663762,92856400
1999-08-05,1.910714,1.959821,1.861607,1.955357,1.692747,80634400
1999-08-06,1.930804,1.975446,1.910714,1.933036,1.673424,108889200
1999-08-09,1.940848,1.970982,1.937500,1.944196,1.683086,58321200
1999-08-10,1.928571,2.000000,1.915179,1.977679,1.712071,104056400
1999-08-11,2.000000,2.133929,1.997768,2.131696,1.845404,212584400
1999-08-12,2.109375,2.191964,2.093750,2.142857,1.855066,166527200
1999-08-13,2.165179,2.214286,2.138393,2.145089,1.856998,74608800
1999-08-16,2.136161,2.167411,2.125000,2.160714,1.870524,69232800
1999-08-17,2.154018,2.156250,2.104911,2.154018,1.864728,80234000
1999-08-18,2.145089,2.214286,2.129464,2.147321,1.858930,117143600
1999-08-19,2.136161,2.160714,2.091518,2.098214,1.816419,137505200
1999-08-20,2.116071,2.120536,2.078125,2.113839,1.829945,81986800
1999-08-23,2.120536,2.191964,2.118304,2.169643,1.878254,88891600
1999-08-24,2.156250,2.169643,2.140625,2.156250,1.866660,125566000
1999-08-25,2.167411,2.196429,2.147321,2.191964,1.897578,73791200
1999-08-26,2.183036,2.254464,2.183036,2.218750,1.920766,101122000
1999-08-27,2.241071,2.321429,2.238839,2.312500,2.001926,111708800
1999-08-30,2.321429,2.321429,2.214286,2.216518,1.918834,84148400
1999-08-31,2.235491,2.352679,2.216518,2.330357,2.017384,158636800
1999-09-01,2.392857,2.457589,2.357143,2.450893,2.121732,197156400
1999-09-02,2.415179,2.551339,2.388393,2.520089,2.181635,223787200
1999-09-03,2.569196,2.687500,2.517857,2.625000,2.272455,408816800
1999-09-07,2.633929,2.783482,2.625000,2.727679,2.361344,246198400
1999-09-08,2.720982,2.774554,2.660714,2.660714,2.303373,190551200
1999-09-09,2.696429,2.712054,2.638393,2.698661,2.336223,133520800
1999-09-10,2.714286,2.774554,2.667411,2.765625,2.394195,114690800
1999-09-13,2.752232,2.752232,2.671875,2.678571,2.318833,63000000
1999-09-14,2.668527,2.803571,2.667411,2.779018,2.405789,97073200
1999-09-15,2.816964,2.825893,2.687500,2.691964,2.330426,89894000
1999-09-16,2.716518,2.787946,2.638393,2.743304,2.374871,110471200
1999-09-17,2.761161,2.776786,2.723214,2.747768,2.378735,69319600
1999-09-20,2.750000,2.861607,2.745536,2.823661,2.444435,114167200
1999-09-21,2.613839,2.616071,2.464286,2.473214,2.141055,839389600
1999-09-22,2.491071,2.558036,2.464844,2.511161,2.173905,280792400
1999-09-23,2.540179,2.544643,2.250000,2.261161,1.957481,285938800
1999-09-24,2.263393,2.393415,2.250000,2.319196,2.007723,294968800
1999-09-27,2.370536,2.383929,2.185268,2.189732,1.895645,237048000
1999-09-28,2.196429,2.214286,2.051339,2.129464,1.843472,353740800
1999-09-29,2.151786,2.187500,2.071429,2.109375,1.826081,164320800
1999-09-30,2.127232,2.292411,2.116071,2.261161,1.957481,227021200
1999-10-01,2.218750,2.229911,2.125000,2.204241,1.908206,153697600
1999-10-04,2.227679,2.316964,2.227679,2.305804,1.996129,114839200
1999-10-05,2.343750,2.433036,2.312500,2.426339,2.100476,203551600
1999-10-06,2.477679,2.486607,2.392857,2.399554,2.077286,201068000
1999-10-07,2.444196,2.450893,2.316964,2.370536,2.052167,151471600
1999-10-08,2.363839,2.368304,2.267857,2.341518,2.027046,95701200
1999-10-11,2.357143,2.437500,2.357143,2.381696,2.061828,65780400
1999-10-12,2.424107,2.486607,2.392857,2.417411,2.092746,140938000
1999-10-13,2.379464,2.482143,2.276786,2.286830,1.979703,159182800
1999-10-14,2.473214,2.618304,2.464286,2.613839,2.262794,474700800
1999-10-15,2.540179,2.707589,2.506696,2.662946,2.305305,293294400
1999-10-18,2.638393,2.651786,2.540179,2.616071,2.264727,194101600
1999-10-19,2.558036,2.678571,2.444196,2.446429,2.117867,255645600
1999-10-20,2.500000,2.687500,2.500000,2.683036,2.322696,270351200
1999-10-21,2.591518,2.752232,2.584821,2.718750,2.353615,198363200
1999-10-22,2.754464,2.758929,2.620536,2.640625,2.285982,104876800
1999-10-25,2.651786,2.718750,2.633929,2.660714,2.303373,81648000
1999-10-26,2.676339,2.696429,2.618304,2.680804,2.320764,90358800
1999-10-27,2.656250,2.736607,2.622768,2.727679,2.361344,110768000
1999-10-28,2.752232,2.821429,2.716518,2.781250,2.407721,126022400
1999-10-29,2.814732,2.895089,2.814732,2.861607,2.477286,130762800
1999-11-01,2.857143,2.881696,2.763393,2.772321,2.399991,69644400
1999-11-02,2.785714,2.917411,2.761161,2.866071,2.481151,99808800
1999-11-03,2.915179,2.973214,2.892857,2.910714,2.519798,82115600
1999-11-04,2.930804,3.049107,2.879464,2.986607,2.585498,94771600
1999-11-05,3.022321,3.156250,3.000000,3.154018,2.730425,104202000
1999-11-08,3.133929,3.490513,3.098214,3.441964,2.979699,237731200
1999-11-09,3.370536,3.375000,3.142857,3.200893,2.771005,202294400
1999-11-10,3.151786,3.330357,3.147321,3.265625,2.827044,144474400
1999-11-11,3.271205,3.308036,3.209821,3.294643,2.852164,67468800
1999-11-12,3.283482,3.285714,3.120536,3.236607,2.801923,69764800
1999-11-15,3.200893,3.316964,3.160714,3.194196,2.765208,64976800
1999-11-16,3.214286,3.276786,3.160714,3.256696,2.819314,58464000
1999-11-17,3.238839,3.383929,3.214286,3.223214,2.790328,91142800
1999-11-18,3.252232,3.254464,3.158482,3.200893,2.771005,91196000
1999-11-19,3.196429,3.316964,3.145089,3.301339,2.857961,78128400
1999-11-22,3.276786,3.276786,3.187500,3.236607,2.801923,50590400
1999-11-23,3.276786,3.401786,3.160714,3.314732,2.869555,135828000
1999-11-24,3.321429,3.392857,3.274554,3.381696,2.927526,53776800
1999-11-26,3.383929,3.410714,3.361607,3.395089,2.939120,33017600
1999-11-29,3.366071,3.562500,3.330357,3.377232,2.923661,116040400
1999-11-30,3.504464,3.705357,3.477679,3.495536,3.026076,210795200
1999-12-01,3.607143,3.732143,3.573661,3.680804,3.186461,154641200
1999-12-02,3.683036,3.950893,3.633929,3.935268,3.406750,141839600
1999-12-03,4.006696,4.127232,3.995536,4.107143,3.555543,161980000
1999-12-06,4.091518,4.189732,3.979911,4.142857,3.586461,116695600
1999-12-07,4.162946,4.214286,4.071429,4.207589,3.642499,111255200
1999-12-08,4.151786,4.209821,3.910714,3.930804,3.402887,103087600
1999-12-09,3.964286,3.964286,3.602679,3.758929,3.254094,213799600
1999-12-10,3.761161,3.901786,3.535714,3.678571,3.184530,159440400
1999-12-13,3.656808,3.660714,3.533482,3.535714,3.060858,132490400
1999-12-14,3.513393,3.562500,3.383929,3.388393,2.933323,108967600
1999-12-15,3.330357,3.473214,3.252232,3.464286,2.999023,155744400
1999-12-16,3.500000,3.513393,3.357143,3.511161,3.039603,115956400
1999-12-17,3.602679,3.642857,3.517857,3.571429,3.091776,123751600
1999-12-20,3.555804,3.558036,3.450893,3.500000,3.029941,70996800
1999-12-21,3.506696,3.680804,3.497768,3.660714,3.169071,76899200
1999-12-22,3.674107,3.734375,3.526786,3.569196,3.089844,81768400
1999-12-23,3.636161,3.723214,3.609375,3.696429,3.199989,57383200
1999-12-27,3.727679,3.729911,3.544643,3.546875,3.070521,42098000
1999-12-28,3.540179,3.558036,3.392857,3.506696,3.035738,61894000
1999-12-29,3.457589,3.649554,3.410714,3.595982,3.113032,71125600
1999-12-30,3.649554,3.718750,3.558036,3.582589,3.101438,51786000
1999-12-31,3.604911,3.674107,3.553571,3.671875,3.178732,40952800
2000-01-03,3.745536,4.017857,3.631696,3.997768,3.460857,133949200
2000-01-04,3.866071,3.950893,3.613839,3.660714,3.169071,128094400
2000-01-05,3.705357,3.948661,3.678571,3.714286,3.215448,194580400
2000-01-06,3.790179,3.821429,3.392857,3.392857,2.937188,191993200
2000-01-07,3.446429,3.607143,3.410714,3.553571,3.076317,115183600
2000-01-10,3.642857,3.651786,3.383929,3.491071,3.022212,126266000
2000-01-11,3.426339,3.549107,3.232143,3.312500,2.867623,110387200
2000-01-12,3.392857,3.410714,3.089286,3.113839,2.695642,244017200
2000-01-13,3.374442,3.526786,3.303571,3.455357,2.991294,258171200
2000-01-14,3.571429,3.651786,3.549107,3.587054,3.105303,97594000
2000-01-18,3.607143,3.785714,3.587054,3.712054,3.213515,114794400
2000-01-19,3.772321,3.883929,3.691964,3.805804,3.294674,149410800
2000-01-20,4.125000,4.339286,4.053571,4.053571,3.509166,457783200
2000-01-21,4.080357,4.080357,3.935268,3.975446,3.441533,123981200
2000-01-24,3.872768,4.026786,3.754464,3.794643,3.285012,110219200
2000-01-25,3.750000,4.040179,3.656250,4.008929,3.470519,124286400
2000-01-26,3.928571,4.078125,3.919643,3.935268,3.406750,91789600
2000-01-27,3.886161,4.035714,3.821429,3.928571,3.400954,85036000
2000-01-28,3.863839,3.959821,3.593750,3.629464,3.142018,105837200
2000-01-31,3.607143,3.709821,3.375000,3.705357,3.207718,175420000
2000-02-01,3.714286,3.750000,3.571429,3.580357,3.099506,79508800
2000-02-02,3.598214,3.647321,3.464286,3.529018,3.055062,116048800
2000-02-03,3.582589,3.723214,3.580357,3.689732,3.194192,118798400
2000-02-04,3.712054,3.928571,3.700893,3.857143,3.339118,106330000
2000-02-07,3.857143,4.080357,3.783482,4.073661,3.526558,110266800
2000-02-08,4.071429,4.147321,3.973214,4.102679,3.551679,102160800
2000-02-09,4.075893,4.183036,4.015625,4.022321,3.482112,74841200
2000-02-10,4.031250,4.066964,3.928571,4.053571,3.509166,75745600
2000-02-11,4.058036,4.075893,3.866071,3.883929,3.362307,53062800
2000-02-14,3.904018,4.138393,3.879464,4.136161,3.580663,91884800
2000-02-15,4.116071,4.283482,4.113839,4.250000,3.679214,121436000
2000-02-16,4.205357,4.218750,4.004464,4.075893,3.528491,94561600
2000-02-17,4.113839,4.125000,4.040179,4.102679,3.551679,72374400
2000-02-18,4.093750,4.120536,3.959821,3.973214,3.439602,58360400
2000-02-22,3.933036,4.176339,3.810268,4.064732,3.518828,105574000
2000-02-23,4.044085,4.250000,3.964286,4.151786,3.594190,118274800
2000-02-24,4.189732,4.254464,3.991071,4.114398,3.561823,94108000
2000-02-25,4.100446,4.178571,3.933036,3.941964,3.412548,62286000
2000-02-28,3.933036,4.107143,3.870536,4.044643,3.501437,82082000
2000-02-29,4.055804,4.187500,4.020089,4.093750,3.543948,92240400
2000-03-01,4.234375,4.716518,4.232143,4.654018,4.028972,269250800
2000-03-02,4.535714,4.569196,4.310268,4.357143,3.771967,77814800
2000-03-03,4.459821,4.579799,4.285714,4.571429,3.957474,80841600
2000-03-06,4.500000,4.611607,4.464286,4.488839,3.885976,52640000
2000-03-07,4.515625,4.551339,4.325893,4.388393,3.799019,68252800
2000-03-08,4.388393,4.426339,4.234375,4.357143,3.771967,67807600
2000-03-09,4.316964,4.464286,4.223214,4.366071,3.779697,69179600
2000-03-10,4.345982,4.569196,4.321429,4.491071,3.887907,62151600
2000-03-13,4.361607,4.517857,4.267857,4.332589,3.750711,75989200
2000-03-14,4.329241,4.437500,4.071429,4.080357,3.532355,107144800
2000-03-15,4.129464,4.294643,4.075893,4.151786,3.594190,110902400
2000-03-16,4.189732,4.357143,4.089286,4.341518,3.758441,94525200
2000-03-17,4.290179,4.464286,4.272321,4.464286,3.864721,76260800
2000-03-20,4.410714,4.508929,4.370536,4.392857,3.802885,51122400
2000-03-21,4.377232,4.883929,4.343750,4.819196,4.171965,131082000
2000-03-22,4.742188,5.156250,4.698661,5.149554,4.457957,141999200
2000-03-23,5.071429,5.370536,5.000000,5.046875,4.369066,140641200
2000-03-24,5.087054,5.140625,4.839286,4.953125,4.287908,111728400
2000-03-27,4.915179,5.169643,4.888393,4.984375,4.314961,69795600
2000-03-28,4.901786,5.071429,4.897321,4.968750,4.301435,50741600
2000-03-29,4.977679,4.979911,4.779576,4.854911,4.202883,59959200
2000-03-30,4.770089,4.917411,4.479911,4.491071,3.887907,103600000
2000-03-31,4.551339,4.901786,4.500000,4.850446,4.199018,101158400
2000-04-03,4.839286,4.982143,4.622768,4.761161,4.121724,82140800
2000-04-04,4.736607,4.750000,4.169643,4.546875,3.936218,165082400
2000-04-05,4.516741,4.745536,4.428571,4.656250,4.030902,114416400
2000-04-06,4.665179,4.803571,4.401786,4.470982,3.870517,64906800
2000-04-07,4.544643,4.709821,4.482143,4.705357,4.073416,60608800
2000-04-10,4.703125,4.741071,4.455357,4.464286,3.864721,53065600
2000-04-11,4.410714,4.459821,4.216518,4.265625,3.692740,135455600
2000-04-12,4.250000,4.250000,3.745536,3.901786,3.377766,235284000
2000-04-13,3.982143,4.285714,3.875000,4.064732,3.518828,132456800
2000-04-14,3.904018,4.214286,3.892857,3.995536,3.458925,166905200
2000-04-17,3.910714,4.426339,3.895089,4.424107,3.829938,102390400
2000-04-18,4.410714,4.531250,4.263393,4.531250,3.922692,97731200
2000-04-19,4.506696,4.651786,4.276786,4.325893,3.744915,130037600
2000-04-20,4.417411,4.455357,4.180804,4.245536,3.675349,180530000
2000-04-24,4.107143,4.303571,4.098214,4.303571,3.725591,110905200
2000-04-25,4.361607,4.598214,4.359375,4.582589,3.967136,97910400
2000-04-26,4.522321,4.571429,4.285714,4.332589,3.750711,91728000
2000-04-27,4.185268,4.535714,4.163505,4.526786,3.918828,81650800
2000-04-28,4.540179,4.553571,4.332589,4.430804,3.835737,62395200
2000-05-01,4.459821,4.468750,4.352679,4.439732,3.843464,56548800
2000-05-02,4.401786,4.508929,4.196429,4.209821,3.644432,59108000
2000-05-03,4.247768,4.330357,3.986607,4.109375,3.557475,122449600
2000-05-04,4.111607,4.116071,3.948661,3.953125,3.422211,99878800
2000-05-05,3.957589,4.098214,3.954241,4.040179,3.497572,71019200
2000-05-08,4.003348,4.060268,3.928571,3.933036,3.404819,46225200
2000-05-09,3.939732,3.973214,3.745536,3.765625,3.259892,81785200
2000-05-10,3.716518,3.750000,3.526786,3.546875,3.070521,133772800
2000-05-11,3.620536,3.723214,3.535714,3.671875,3.178732,124936000
2000-05-12,3.785714,3.946429,3.741629,3.843750,3.327524,76728400
2000-05-15,3.859375,3.859375,3.575893,3.607143,3.122694,169733200
2000-05-16,3.732701,3.895089,3.669643,3.774554,3.267622,110112800
2000-05-17,3.700893,3.703125,3.584821,3.620536,3.134289,99523200
2000-05-18,3.678571,3.747768,3.593750,3.598214,3.114964,93444400
2000-05-19,3.544643,3.544643,3.334821,3.357143,2.906271,185166800
2000-05-22,3.348214,3.348214,3.071429,3.212054,2.780667,188876800
2000-05-23,3.232143,3.334821,3.058036,3.064732,2.653131,129396400
2000-05-24,3.078125,3.205357,2.964286,3.131696,2.711102,169615600
2000-05-25,3.160714,3.309152,3.071429,3.116629,2.698057,101687600
2000-05-26,3.142857,3.209821,3.044643,3.084821,2.670522,45287200
2000-05-30,3.129464,3.147321,2.919643,3.127232,2.707237,178264800
2000-05-31,3.102679,3.258929,2.993304,3.000000,2.597093,108376800
2000-06-01,2.919643,3.198661,2.870536,3.183036,2.755545,225960000
2000-06-02,3.348214,3.562500,3.178571,3.305804,2.861825,198212000
2000-06-05,3.332589,3.401786,3.203125,3.261161,2.823178,80917200
2000-06-06,3.284598,3.455357,3.225446,3.316964,2.871487,131370400
2000-06-07,3.343750,3.464286,3.272321,3.448661,2.985497,84254800
2000-06-08,3.486607,3.517857,3.325893,3.386161,2.931389,59631600
2000-06-09,3.455357,3.497768,3.370536,3.419643,2.960376,63089600
2000-06-12,3.441964,3.444196,3.245536,3.256696,2.819314,72584400
2000-06-13,3.256696,3.381696,3.149554,3.375000,2.921729,87864000
2000-06-14,3.381696,3.437500,3.218750,3.229911,2.796125,69361600
2000-06-15,3.258929,3.334821,3.178571,3.299107,2.856028,62143200
2000-06-16,3.339286,3.348214,3.180804,3.256696,2.819314,75891200
2000-06-19,3.234375,3.495536,3.207589,3.450893,2.987429,98501200
2000-06-20,3.517857,3.712054,3.513393,3.616071,3.130424,125347600
2000-06-21,3.607143,4.066964,3.593750,3.973214,3.439602,122500000
2000-06-22,3.982143,4.116071,3.825893,3.839286,3.323659,116928000
2000-06-23,3.841518,3.901786,3.629464,3.691964,3.196123,51241400
2000-06-26,3.750000,3.910714,3.723214,3.866071,3.346848,46338600
2000-06-27,3.841518,3.964286,3.687500,3.696429,3.199989,50867600
2000-06-28,3.808036,3.955357,3.678571,3.888393,3.366172,71607200
2000-06-29,3.790179,3.852679,3.647321,3.660714,3.169071,50915200
2000-06-30,3.772321,3.924107,3.691964,3.741071,3.238636,80774400
2000-07-03,3.723214,3.879464,3.723214,3.808036,3.296607,17707200
2000-07-05,3.803571,3.941964,3.625000,3.687500,3.192259,66304000
2000-07-06,3.750000,3.781250,3.544643,3.700893,3.203853,77386400
2000-07-07,3.756696,3.915179,3.723214,3.888393,3.366172,65900800
2000-07-10,3.863839,4.160714,3.839286,4.080357,3.532355,99449000
2000-07-11,4.071429,4.232143,3.959821,4.066964,3.520760,89474000
2000-07-12,4.151786,4.209821,4.026786,4.205357,3.640566,56358400
2000-07-13,4.178571,4.330357,3.910714,4.035714,3.493707,111414800
2000-07-14,4.080357,4.214286,4.062500,4.120536,3.567137,47569200
2000-07-17,4.160714,4.200893,4.080357,4.165179,3.605784,65000600
2000-07-18,4.178571,4.205357,4.062500,4.089286,3.540084,79601200
2000-07-19,3.941964,4.058036,3.696429,3.763393,3.257959,114468200
2000-07-20,3.928571,4.075893,3.866071,3.937500,3.408683,116393200
2000-07-21,3.882813,3.973214,3.781250,3.825893,3.312065,49058800
2000-07-24,3.754464,3.776786,3.392857,3.477679,3.010617,103042800
2000-07-25,3.593750,3.616071,3.504464,3.575893,3.095641,52901800
2000-07-26,3.560268,3.660714,3.517857,3.575893,3.095641,52617600
2000-07-27,3.571429,3.803571,3.562500,3.714286,3.215448,73746400
2000-07-28,3.734375,3.750000,3.348214,3.450893,2.987429,59473400
2000-07-31,3.511161,3.687500,3.482143,3.629464,3.142018,38824800
2000-08-01,3.593750,3.654018,3.517857,3.522321,3.049264,34321000
2000-08-02,3.500000,3.566964,3.370536,3.375000,2.921729,40588800
2000-08-03,3.254464,3.433036,3.160714,3.428571,2.968105,84974400
2000-08-04,3.533482,3.660714,3.308036,3.383929,2.929458,65780400
2000-08-07,3.419643,3.504464,3.370536,3.424107,2.964241,46837000
2000-08-08,3.424107,3.428571,3.308036,3.339286,2.890811,44168600
2000-08-09,3.437500,3.459821,3.375000,3.392857,2.937188,94910200
2000-08-10,3.428571,3.459821,3.383929,3.397321,2.941052,62928600
2000-08-11,3.345982,3.428571,3.254464,3.406250,2.948782,59514000
2000-08-14,3.399554,3.406250,3.308036,3.361607,2.910135,39165000
2000-08-15,3.375000,3.424107,3.321429,3.334821,2.886945,28550200
2000-08-16,3.348214,3.500000,3.343750,3.464286,2.999023,35918400
2000-08-17,3.455357,3.745536,3.450893,3.674107,3.180665,67725000
2000-08-18,3.669643,3.700893,3.562500,3.571429,3.091776,47544000
2000-08-21,3.589286,3.683036,3.544643,3.607143,3.122694,33616800
2000-08-22,3.616071,3.772321,3.598214,3.691964,3.196123,69200600
2000-08-23,3.676339,3.910714,3.647321,3.879464,3.358442,59215800
2000-08-24,3.905134,4.044643,3.812500,4.007813,3.469553,77691600
2000-08-25,4.035714,4.107143,4.026786,4.058036,3.513031,83615000
2000-08-28,4.089286,4.214286,4.075893,4.147321,3.590326,89751200
2000-08-29,4.133929,4.245536,4.120536,4.227679,3.659891,66757600
2000-08-30,4.214286,4.285714,4.193080,4.250000,3.679214,71348200
2000-08-31,4.212054,4.392857,4.209821,4.352679,3.768103,104899200
2000-09-01,4.379464,4.544643,4.366071,4.531250,3.922692,64218000
2000-09-05,4.475446,4.580357,4.446429,4.459821,3.860855,74660600
2000-09-06,4.383929,4.455357,4.125000,4.174107,3.613513,88851000
2000-09-07,4.223214,4.468750,4.160714,4.428571,3.833802,54366200
2000-09-08,4.401786,4.401786,4.178571,4.205357,3.640566,48879600
2000-09-11,4.191964,4.312500,4.151786,4.174107,3.613513,46845400
2000-09-12,4.095982,4.290179,4.071429,4.125000,3.571001,46999400
2000-09-13,4.053571,4.250000,4.053571,4.142857,3.586461,76496000
2000-09-14,4.183036,4.258929,4.058036,4.061384,3.515929,106638000
2000-09-15,4.125000,4.156250,3.875000,3.945313,3.415447,98628600
2000-09-18,3.946429,4.339286,3.933036,4.332589,3.750711,106134000
2000-09-19,4.267857,4.321429,4.183036,4.281250,3.706267,67877600
2000-09-20,4.243304,4.388393,4.183036,4.360491,3.774866,56847000
2000-09-21,4.178571,4.258929,3.946429,4.049107,3.505302,127622600
2000-09-22,3.593750,3.745536,3.571429,3.727679,3.227041,181675200
2000-09-25,3.767857,3.964286,3.718750,3.821429,3.308201,108887800
2000-09-26,3.808036,3.910714,3.669643,3.674107,3.180665,72734200
2000-09-27,3.696429,3.767857,3.446429,3.495536,3.026076,100564800
2000-09-28,3.522321,3.843750,3.437500,3.821429,3.308201,244896400
2000-09-29,2.013393,2.071429,1.812500,1.839286,1.592265,1855410200
2000-10-02,1.906250,1.910714,1.678571,1.732143,1.499511,606197200
2000-10-03,1.781250,1.785714,1.584821,1.593750,1.379705,509530000
2000-10-04,1.598214,1.696429,1.562500,1.687500,1.460864,366506000
2000-10-05,1.678571,1.750000,1.571429,1.575893,1.364247,218251600
2000-10-06,1.620536,1.638393,1.500000,1.584821,1.371976,153164200
2000-10-09,1.616071,1.633929,1.508929,1.553571,1.344923,149391200
2000-10-10,1.544643,1.602679,1.464286,1.491071,1.290816,172775400
2000-10-11,1.437500,1.500000,1.366071,1.401786,1.213522,299605600
2000-10-12,1.450893,1.486607,1.392857,1.428571,1.236711,297766000
2000-10-13,1.446429,1.580357,1.428571,1.575893,1.364247,311938200
2000-10-16,1.593750,1.660714,1.526786,1.535714,1.329464,205044000
2000-10-17,1.549107,1.566964,1.406250,1.437500,1.244440,150430000
2000-10-18,1.388393,1.504464,1.339286,1.437500,1.244440,208566400
2000-10-19,1.368304,1.415179,1.308036,1.352679,1.171010,376681200
2000-10-20,1.361607,1.455357,1.352679,1.392857,1.205793,197815800
2000-10-23,1.447545,1.468750,1.388393,1.455357,1.259899,137823000
2000-10-24,1.477679,1.491071,1.343750,1.348214,1.167145,201112800
2000-10-25,1.361607,1.370536,1.316964,1.321429,1.143957,165992400
2000-10-26,1.343750,1.348214,1.250000,1.321429,1.143957,180462800
2000-10-27,1.348214,1.370536,1.276786,1.325893,1.147822,186125800
2000-10-30,1.366071,1.424107,1.339286,1.379464,1.194199,159797400
2000-10-31,1.410714,1.446429,1.375000,1.397321,1.209657,221470200
2000-11-01,1.388393,1.491071,1.388393,1.464286,1.267628,143841600
2000-11-02,1.508929,1.602679,1.504464,1.593750,1.379705,147673400
2000-11-03,1.642857,1.642857,1.566964,1.589286,1.375840,128955400
2000-11-06,1.602679,1.616071,1.491071,1.531250,1.325599,98369600
2000-11-07,1.535714,1.558036,1.486607,1.522321,1.317870,75490800
2000-11-08,1.526786,1.531250,1.415179,1.433036,1.240575,105522200
2000-11-09,1.419643,1.464286,1.361607,1.441964,1.248305,119208600
2000-11-10,1.382813,1.419643,1.361607,1.361607,1.178740,105562800
2000-11-13,1.339286,1.428571,1.303571,1.383929,1.198063,107954000
2000-11-14,1.424107,1.464286,1.397321,1.446429,1.252169,102250400
2000-11-15,1.430804,1.441964,1.375000,1.419643,1.228981,70589400
2000-11-16,1.392857,1.415179,1.348214,1.357143,1.174875,59843000
2000-11-17,1.370536,1.375000,1.303571,1.321429,1.143957,111545000
2000-11-20,1.328125,1.392857,1.303571,1.352679,1.171010,102016600
2000-11-21,1.370536,1.392857,1.339286,1.343750,1.163281,75488000
2000-11-22,1.343750,1.366071,1.312500,1.321429,1.143957,70133000
2000-11-24,1.347098,1.392857,1.343750,1.379464,1.194199,40233200
2000-11-27,1.419643,1.424107,1.321429,1.334821,1.155551,64698200
2000-11-28,1.334821,1.357143,1.281250,1.287946,1.114972,67281200
2000-11-29,1.292411,1.308036,1.232143,1.254464,1.085986,123037600
2000-11-30,1.191964,1.214286,1.151786,1.178571,1.020286,202399400
2000-12-01,1.214286,1.250000,1.200893,1.218750,1.055069,96426400
2000-12-04,1.227679,1.227679,1.174107,1.191964,1.031881,92880200
2000-12-05,1.209821,1.245536,1.169643,1.214286,1.051204,153494600
2000-12-06,1.044643,1.071429,1.000000,1.022321,0.885021,343616000
2000-12-07,1.031250,1.062500,1.000000,1.022321,0.885021,102229400
2000-12-08,1.058036,1.093750,1.031250,1.075893,0.931398,108906000
2000-12-11,1.084821,1.098214,1.062500,1.084821,0.939127,83127800
2000-12-12,1.089286,1.142857,1.071429,1.098214,0.950721,96565000
2000-12-13,1.111607,1.111607,1.062500,1.071429,0.927533,86221800
2000-12-14,1.073661,1.089286,1.031250,1.031250,0.892750,65829400
2000-12-15,1.040179,1.049107,1.000000,1.004464,0.869562,128486400
2000-12-18,1.040179,1.044643,0.995536,1.017857,0.881157,81452000
2000-12-19,1.026786,1.089286,1.000000,1.000000,0.865697,93501800
2000-12-20,0.984375,1.044643,0.973214,1.026786,0.888886,141332800
2000-12-21,1.017857,1.071429,0.991071,1.004464,0.869562,91711200
2000-12-22,1.008929,1.071429,1.008929,1.071429,0.927533,79513000
2000-12-26,1.062500,1.071429,1.017857,1.049107,0.908209,54203800
2000-12-27,1.024554,1.058036,1.013393,1.058036,0.915939,81366600
2000-12-28,1.026786,1.066964,1.022321,1.058036,0.915939,76294400
2000-12-29,1.049107,1.071429,1.035714,1.062500,0.919804,157584000
2001-01-02,1.062500,1.089286,1.040179,1.062500,0.919804,113078000
2001-01-03,1.035714,1.191964,1.031250,1.169643,1.012557,204268400
2001-01-04,1.295759,1.321429,1.200893,1.218750,1.055069,184849000
2001-01-05,1.209821,1.241071,1.147321,1.169643,1.012557,103089000
2001-01-08,1.209821,1.213170,1.138393,1.183036,1.024151,93424800
2001-01-09,1.200893,1.260045,1.183036,1.227679,1.062798,147232400
2001-01-10,1.191964,1.214286,1.147321,1.183036,1.024151,145195400
2001-01-11,1.160714,1.321429,1.160714,1.285714,1.113039,200933600
2001-01-12,1.276786,1.285714,1.218750,1.227679,1.062798,105844200
2001-01-16,1.245536,1.303571,1.214286,1.223214,1.058933,76529600
2001-01-17,1.254464,1.254464,1.178571,1.200893,1.039610,210218400
2001-01-18,1.272321,1.339286,1.258929,1.334821,1.155551,306752600
2001-01-19,1.388393,1.397321,1.334821,1.392857,1.205793,194166000
2001-01-22,1.361607,1.401786,1.316964,1.375000,1.190334,129831800
2001-01-23,1.379464,1.495536,1.361607,1.464286,1.267628,219882600
2001-01-24,1.473214,1.477679,1.397321,1.464286,1.267628,179272800
2001-01-25,1.468750,1.468750,1.410714,1.424107,1.232846,122427200
2001-01-26,1.392857,1.415179,1.361607,1.397321,1.209657,120705200
2001-01-29,1.397321,1.553571,1.397321,1.549107,1.341058,213882200
2001-01-30,1.540179,1.571429,1.491071,1.553571,1.344923,173105800
2001-01-31,1.535714,1.607143,1.531250,1.544643,1.337193,182676200
2001-02-01,1.477679,1.535714,1.464286,1.508929,1.306276,92423800
2001-02-02,1.508929,1.566964,1.464286,1.473214,1.275358,106835400
2001-02-05,1.464286,1.468750,1.410714,1.441964,1.248305,71528800
2001-02-06,1.439732,1.527902,1.428571,1.508929,1.306276,115677800
2001-02-07,1.475446,1.491071,1.415179,1.482143,1.283087,98471800
2001-02-08,1.468750,1.504464,1.441964,1.482143,1.283087,151032000
2001-02-09,1.464286,1.486607,1.334821,1.366071,1.182604,147520800
2001-02-12,1.361607,1.428571,1.343750,1.406250,1.217387,68530000
2001-02-13,1.424107,1.459821,1.357143,1.366071,1.182604,59267600
2001-02-14,1.370536,1.401786,1.321429,1.392857,1.205793,77280000
2001-02-15,1.406250,1.468750,1.406250,1.433036,1.240575,77854000
2001-02-16,1.357143,1.392857,1.339286,1.357143,1.174875,65977800
2001-02-20,1.370536,1.388393,1.299107,1.308036,1.132363,78723400
2001-02-21,1.303571,1.424107,1.303571,1.348214,1.167145,97564600
2001-02-22,1.361607,1.383929,1.285714,1.343750,1.163281,107990400
2001-02-23,1.330357,1.348214,1.303571,1.343750,1.163281,73466400
2001-02-26,1.361607,1.406250,1.325893,1.392857,1.205793,51609600
2001-02-27,1.377232,1.388393,1.334821,1.383929,1.198063,87129000
2001-02-28,1.383929,1.388393,1.294643,1.303571,1.128498,127058400
2001-03-01,1.272321,1.339286,1.227679,1.339286,1.159417,82615400
2001-03-02,1.308036,1.459821,1.303571,1.375000,1.190334,101550400
2001-03-05,1.383929,1.464286,1.375000,1.455357,1.259899,81043200
2001-03-06,1.479911,1.575893,1.477679,1.535714,1.329464,182950600
2001-03-07,1.522321,1.544643,1.482143,1.517857,1.314005,104885200
2001-03-08,1.477679,1.508929,1.459821,1.486607,1.286952,51214800
2001-03-09,1.473214,1.477679,1.428571,1.446429,1.252169,74783800
2001-03-12,1.406250,1.419643,1.294643,1.330357,1.151687,97755000
2001-03-13,1.348214,1.397321,1.299107,1.397321,1.209657,110832400
2001-03-14,1.321429,1.464286,1.316964,1.459821,1.263764,119443800
2001-03-15,1.491071,1.526786,1.406250,1.406250,1.217387,132329400
2001-03-16,1.357143,1.450893,1.348214,1.401786,1.213522,117579000
2001-03-19,1.410714,1.473214,1.392857,1.468750,1.271493,89002200
2001-03-20,1.479911,1.495536,1.406250,1.406250,1.217387,124801600
2001-03-21,1.412946,1.491071,1.383929,1.437500,1.244440,92843800
2001-03-22,1.455357,1.553571,1.441964,1.544643,1.337193,180825400
2001-03-23,1.575893,1.683036,1.571429,1.642857,1.422217,236222000
2001-03-26,1.652143,1.696429,1.509286,1.555714,1.346778,183612800
2001-03-27,1.567143,1.646429,1.564286,1.633571,1.414178,135955400
2001-03-28,1.577143,1.607143,1.535714,1.583571,1.370894,146165600
2001-03-29,1.555000,1.675000,1.535714,1.609286,1.393155,153266400
2001-03-30,1.610714,1.622857,1.524286,1.576429,1.364710,100087400
2001-04-02,1.577857,1.618571,1.528571,1.542143,1.335029,85227800
2001-04-03,1.525714,1.528571,1.437857,1.445714,1.251551,92171800
2001-04-04,1.411429,1.446429,1.339286,1.392857,1.205793,171371200
2001-04-05,1.471429,1.607143,1.428571,1.490714,1.290507,111690600
2001-04-06,1.485714,1.502857,1.421429,1.470714,1.273194,81222400
2001-04-09,1.477857,1.524286,1.432857,1.467143,1.270102,66645600
2001-04-10,1.492857,1.621429,1.484286,1.574286,1.362855,114343600
2001-04-11,1.641429,1.642857,1.520000,1.557143,1.348014,83524000
2001-04-12,1.530000,1.644286,1.510714,1.601429,1.386352,74733400
2001-04-16,1.577857,1.600000,1.490000,1.531429,1.325753,71306200
2001-04-17,1.514286,1.515000,1.400000,1.457143,1.261445,171299800
2001-04-18,1.540714,1.720000,1.505714,1.627857,1.409231,275210600
2001-04-19,1.825000,1.839286,1.685714,1.837143,1.590410,468417600
2001-04-20,1.780714,1.830714,1.757143,1.788571,1.548362,173350800
2001-04-23,1.738571,1.785714,1.714286,1.732143,1.499511,135381400
2001-04-24,1.737857,1.767857,1.679286,1.716429,1.485908,94284400
2001-04-25,1.729286,1.775714,1.683571,1.765714,1.528575,82695200
2001-04-26,1.797857,1.864286,1.762857,1.763571,1.526719,199924200
2001-04-27,1.800000,1.877857,1.767857,1.871429,1.620091,113253000
2001-04-30,1.907143,1.937143,1.776429,1.820714,1.576187,123694200
2001-05-01,1.815000,1.892857,1.800000,1.852143,1.603395,106813000
2001-05-02,1.881429,1.907143,1.840000,1.899286,1.644207,92131200
2001-05-03,1.855000,1.875000,1.766429,1.782857,1.543415,75385800
2001-05-04,1.731429,1.846429,1.711429,1.839286,1.592265,70263200
2001-05-07,1.830000,1.840000,1.774286,1.782857,1.543415,69137600
2001-05-08,1.810714,1.817857,1.710714,1.755000,1.519299,78859200
2001-05-09,1.724286,1.753571,1.690714,1.712857,1.482816,81222400
2001-05-10,1.729286,1.750000,1.639286,1.642857,1.422217,72244200
2001-05-11,1.643571,1.677857,1.625714,1.632143,1.412942,50761200
2001-05-14,1.635000,1.691429,1.625000,1.663571,1.440149,77305200
2001-05-15,1.669286,1.821429,1.645714,1.655714,1.433348,59256400
2001-05-16,1.661429,1.750000,1.632143,1.721429,1.490236,80582600
2001-05-17,1.730714,1.737857,1.660714,1.682143,1.456227,83029800
2001-05-18,1.668571,1.688571,1.651429,1.680714,1.454990,39762800
2001-05-21,1.687857,1.707857,1.646429,1.682857,1.456845,115249400
2001-05-22,1.714286,1.723571,1.671429,1.678571,1.453135,103229000
2001-05-23,1.696429,1.696429,1.632857,1.659286,1.436439,70260400
2001-05-24,1.663571,1.664286,1.615714,1.657143,1.434584,67939200
2001-05-25,1.657143,1.663571,1.607143,1.625714,1.407377,39685800
2001-05-29,1.594286,1.607143,1.486429,1.533571,1.327609,128997400
2001-05-30,1.482857,1.482857,1.378571,1.412857,1.223107,194269600
2001-05-31,1.414286,1.445714,1.392143,1.425000,1.233619,110723200
2001-06-01,1.437857,1.506429,1.427143,1.492143,1.291744,114018800
2001-06-04,1.505714,1.507857,1.461429,1.475714,1.277522,70480200
2001-06-05,1.485714,1.507143,1.453571,1.495714,1.294836,117948600
2001-06-06,1.495000,1.495000,1.452143,1.480714,1.281851,55794200
2001-06-07,1.479286,1.550000,1.460714,1.547143,1.339357,81295200
2001-06-08,1.546429,1.546429,1.479286,1.522857,1.318333,85656200
2001-06-11,1.503571,1.505000,1.425000,1.431429,1.239184,73500000
2001-06-12,1.412143,1.477857,1.411429,1.450714,1.255880,75948600
2001-06-13,1.530000,1.552143,1.432857,1.462143,1.265773,127871800
2001-06-14,1.431429,1.460714,1.412143,1.420000,1.229290,74337200
2001-06-15,1.435714,1.482143,1.382143,1.460000,1.263918,113656200
2001-06-18,1.457857,1.489286,1.428571,1.452143,1.257116,86478000
2001-06-19,1.489286,1.528571,1.429286,1.442143,1.248459,80271800
2001-06-20,1.428571,1.560714,1.427143,1.547857,1.339976,107905000
2001-06-21,1.539286,1.642857,1.507143,1.606429,1.390681,85332800
2001-06-22,1.605714,1.642857,1.554286,1.590000,1.376459,71506400
2001-06-25,1.607143,1.714286,1.603571,1.713571,1.483434,109887400
2001-06-26,1.667143,1.697857,1.643571,1.696429,1.468594,68195400
2001-06-27,1.702143,1.714286,1.607143,1.667143,1.443241,93532600
2001-06-28,1.646429,1.707857,1.638571,1.681429,1.455608,87102400
2001-06-29,1.690000,1.792857,1.657143,1.660714,1.437676,128847600
2001-07-02,1.688571,1.730714,1.652857,1.707143,1.477869,57512000
2001-07-03,1.679286,1.727143,1.678571,1.702857,1.474159,28135800
2001-07-05,1.685714,1.697857,1.643571,1.656429,1.433966,38073000
2001-07-06,1.625714,1.640000,1.551429,1.573571,1.362237,75730200
2001-07-09,1.577857,1.642857,1.548571,1.621429,1.403666,84366800
2001-07-10,1.639286,1.647857,1.488571,1.510000,1.307203,98817600
2001-07-11,1.502143,1.610714,1.500000,1.610000,1.393773,117626600
2001-07-12,1.664286,1.772143,1.664286,1.740000,1.506313,153700400
2001-07-13,1.723571,1.786429,1.702857,1.775000,1.536613,113685600
2001-07-16,1.777143,1.792857,1.707857,1.711429,1.481579,69666800
2001-07-17,1.712857,1.801429,1.643571,1.792857,1.552072,161957600
2001-07-18,1.555714,1.627143,1.458571,1.485000,1.285561,284253200
2001-07-19,1.516429,1.530000,1.410714,1.425714,1.234237,215285000
2001-07-20,1.407143,1.432857,1.392143,1.427143,1.235474,111146000
2001-07-23,1.435000,1.464286,1.393571,1.395714,1.208266,60340000
2001-07-24,1.385000,1.422857,1.337857,1.363571,1.180440,87094000
2001-07-25,1.365714,1.378571,1.283571,1.319286,1.142102,110969600
2001-07-26,1.320000,1.342857,1.275000,1.327857,1.149522,92285200
2001-07-27,1.339286,1.375000,1.321429,1.354286,1.172401,83533800
2001-07-30,1.365714,1.382857,1.322143,1.352143,1.170547,60839800
2001-07-31,1.376429,1.387143,1.322143,1.342143,1.161890,58756600
2001-08-01,1.357857,1.412857,1.353571,1.361429,1.178585,76034000
2001-08-02,1.403571,1.419286,1.375714,1.415714,1.225580,63022400
2001-08-03,1.420714,1.421429,1.357143,1.392857,1.205793,46513600
2001-08-06,1.360000,1.404286,1.357143,1.366429,1.182914,24913000
2001-08-07,1.380714,1.405000,1.355714,1.375000,1.190334,42137200
2001-08-08,1.375714,1.407143,1.324286,1.350000,1.168691,69042400
2001-08-09,1.354286,1.367857,1.337143,1.360714,1.177966,50166200
2001-08-10,1.360000,1.380000,1.327857,1.358571,1.176112,46740400
2001-08-13,1.364286,1.380714,1.340000,1.363571,1.180440,36999200
2001-08-14,1.371429,1.382857,1.333571,1.337857,1.158180,57237600
2001-08-15,1.340000,1.352857,1.300000,1.317143,1.140247,72319800
2001-08-16,1.305000,1.339286,1.283571,1.332143,1.153233,72023000
2001-08-17,1.285714,1.317857,1.285000,1.290714,1.117368,52106600
2001-08-20,1.295714,1.302143,1.272143,1.294286,1.120460,63075600
2001-08-21,1.295714,1.295714,1.264286,1.280000,1.108093,46425400
2001-08-22,1.281429,1.303571,1.257857,1.300714,1.126025,43493800
2001-08-23,1.300000,1.310000,1.255714,1.272143,1.101291,54269600
2001-08-24,1.285714,1.330000,1.260714,1.326429,1.148286,72583000
2001-08-27,1.328571,1.378571,1.297143,1.351429,1.169928,43911000
2001-08-28,1.350000,1.367143,1.314286,1.314286,1.137774,42933800
2001-08-29,1.317143,1.345000,1.273571,1.273571,1.102528,59992800
2001-08-30,1.267143,1.298571,1.234286,1.273571,1.102528,92173200
2001-08-31,1.266429,1.328571,1.260714,1.325000,1.147049,54226200
2001-09-04,1.321429,1.362857,1.298571,1.303571,1.128498,87053400
2001-09-05,1.302857,1.353571,1.294286,1.325000,1.147049,90014400
2001-09-06,1.314286,1.352143,1.260714,1.265714,1.095726,70592200
2001-09-07,1.250000,1.292857,1.228571,1.234286,1.068518,60457600
2001-09-10,1.214286,1.250000,1.208571,1.240714,1.074083,77211400
2001-09-17,1.142857,1.219286,1.123571,1.213571,1.050586,114501800
2001-09-18,1.207143,1.265714,1.155000,1.162857,1.006683,81775400
2001-09-19,1.178571,1.221429,1.114286,1.215714,1.052441,93329600
2001-09-20,1.163571,1.210714,1.107143,1.120000,0.969581,102793600
2001-09-21,1.057143,1.160714,1.048571,1.123571,0.972673,142629200
2001-09-24,1.150714,1.202857,1.139286,1.175000,1.017195,73634400
2001-09-25,1.152857,1.158571,1.096429,1.110000,0.960924,93601200
2001-09-26,1.129286,1.135000,1.066429,1.082143,0.936808,123449200
2001-09-27,1.089286,1.125000,1.085714,1.107857,0.959069,80560200
2001-09-28,1.122143,1.136429,1.099286,1.107857,0.959069,91277200
2001-10-01,1.106429,1.142143,1.087857,1.110000,0.960924,52052000
2001-10-02,1.102143,1.130714,1.062857,1.075000,0.930625,58970800
2001-10-03,1.067857,1.097143,1.059286,1.070000,0.926296,170760800
2001-10-04,1.096429,1.160714,1.070714,1.134286,0.981949,100280600
2001-10-05,1.100000,1.153571,1.070714,1.152857,0.998026,85671600
2001-10-08,1.112143,1.167857,1.107143,1.157143,1.001735,51996000
2001-10-09,1.146429,1.157143,1.116429,1.142857,0.989369,43506400
2001-10-10,1.150000,1.203571,1.139286,1.201429,1.040074,76939800
2001-10-11,1.208571,1.267143,1.203571,1.267143,1.096962,83540800
2001-10-12,1.236429,1.291429,1.204286,1.286429,1.113658,71953000
2001-10-15,1.282143,1.312857,1.282143,1.285000,1.112421,79688000
2001-10-16,1.292143,1.300000,1.269286,1.286429,1.113658,50737400
2001-10-17,1.310000,1.315000,1.211429,1.213571,1.050586,71384600
2001-10-18,1.235000,1.302143,1.235000,1.285714,1.113039,153143200
2001-10-19,1.281429,1.314286,1.277143,1.307143,1.131590,41697600
2001-10-22,1.300714,1.362143,1.292143,1.358571,1.176112,97984600
2001-10-23,1.365714,1.387143,1.276429,1.295714,1.121696,171245200
2001-10-24,1.290000,1.363571,1.267857,1.353571,1.171783,93606800
2001-10-25,1.317143,1.375000,1.297143,1.370714,1.186624,63737800
2001-10-26,1.347143,1.375000,1.330000,1.333571,1.154469,69741000
2001-10-29,1.326429,1.333571,1.257143,1.259286,1.090160,59795400
2001-10-30,1.241429,1.285714,1.218571,1.257143,1.088305,69190800
2001-10-31,1.266429,1.314286,1.245714,1.254286,1.085832,68437600
2001-11-01,1.260714,1.341429,1.232143,1.327857,1.149522,78248800
2001-11-02,1.322857,1.347143,1.297143,1.326429,1.148286,49301000
2001-11-05,1.345714,1.375000,1.329286,1.362143,1.179204,58948400
2001-11-06,1.354286,1.401429,1.323571,1.397857,1.210121,79004800
2001-11-07,1.390000,1.437857,1.380714,1.399286,1.211358,95747400
2001-11-08,1.402143,1.420714,1.326429,1.336429,1.156943,85535800
2001-11-09,1.328571,1.375000,1.325000,1.336429,1.156943,33573400
2001-11-12,1.332857,1.369286,1.282857,1.339286,1.159417,50374800
2001-11-13,1.362857,1.385000,1.336429,1.383571,1.197754,56168000
2001-11-14,1.399286,1.421429,1.367857,1.400714,1.212595,55287400
2001-11-15,1.389286,1.421429,1.373571,1.389286,1.202701,53257400
2001-11-16,1.376429,1.377857,1.314286,1.355000,1.173020,57666000
2001-11-19,1.357143,1.432143,1.354286,1.428571,1.236711,83147400
2001-11-20,1.415714,1.442857,1.392857,1.395000,1.207648,69146000
2001-11-21,1.400714,1.414286,1.375714,1.405714,1.216923,50395800
2001-11-23,1.407857,1.425000,1.397857,1.417143,1.226817,15001000
2001-11-26,1.424286,1.539286,1.420000,1.526429,1.321425,115172400
2001-11-27,1.514286,1.537143,1.464286,1.500000,1.298546,67138400
2001-11-28,1.489286,1.515000,1.457857,1.466429,1.269484,62652800
2001-11-29,1.471429,1.478571,1.442143,1.458571,1.262681,50691200
2001-11-30,1.462143,1.531429,1.446429,1.521429,1.317097,75978000
2001-12-03,1.504286,1.520000,1.471429,1.503571,1.301638,45291400
2001-12-04,1.503571,1.611429,1.480000,1.600000,1.385116,95104800
2001-12-05,1.597143,1.716429,1.583571,1.697143,1.469212,142144800
2001-12-06,1.677143,1.678571,1.581429,1.627143,1.408613,84733600
2001-12-07,1.604286,1.622143,1.571429,1.610000,1.393773,50878800
2001-12-10,1.592143,1.642143,1.587857,1.610000,1.393773,42502600
2001-12-11,1.619286,1.632143,1.546429,1.555714,1.346778,51368800
2001-12-12,1.562143,1.565714,1.517857,1.535000,1.328845,48115200
2001-12-13,1.535000,1.539286,1.464286,1.500000,1.298546,49460600
2001-12-14,1.480714,1.487857,1.435000,1.456429,1.260827,47471200
2001-12-17,1.457143,1.500000,1.442143,1.472857,1.275048,43428000
2001-12-18,1.492143,1.523571,1.444286,1.500714,1.299165,58809800
2001-12-19,1.470000,1.548571,1.462143,1.544286,1.336884,72489200
2001-12-20,1.528571,1.533571,1.472857,1.476429,1.278140,55216000
2001-12-21,1.500714,1.538571,1.485714,1.500000,1.298546,64083600
2001-12-24,1.492857,1.532143,1.492857,1.525714,1.320807,12657400
2001-12-26,1.525000,1.592857,1.510000,1.535000,1.328845,36600200
2001-12-27,1.541429,1.589286,1.541429,1.576429,1.364710,47877200
2001-12-28,1.569286,1.642857,1.568571,1.602143,1.386971,74781000
2001-12-31,1.607857,1.618571,1.559286,1.564286,1.354198,34445600
2002-01-02,1.575000,1.664286,1.568571,1.664286,1.440768,132374200
2002-01-03,1.642857,1.696429,1.626429,1.684286,1.458082,153001800
2002-01-04,1.667143,1.710714,1.642143,1.692143,1.464884,102494000
2002-01-07,1.694286,1.714286,1.625000,1.635714,1.416034,111146000
2002-01-08,1.625000,1.646429,1.604286,1.615000,1.398101,112509600
2002-01-09,1.628571,1.637857,1.520000,1.546429,1.338739,81958800
2002-01-10,1.515714,1.532857,1.446429,1.516429,1.312768,113184400
2002-01-11,1.527857,1.560000,1.471429,1.503571,1.301638,87200400
2002-01-14,1.500714,1.528571,1.492857,1.510714,1.307822,103999000
2002-01-15,1.522857,1.554286,1.515000,1.550000,1.341830,72580200
2002-01-16,1.529286,1.529286,1.464286,1.484286,1.284942,141723400
2002-01-17,1.568571,1.624286,1.562143,1.605714,1.390062,165144000
2002-01-18,1.571429,1.614286,1.568571,1.583571,1.370894,84702800
2002-01-22,1.590714,1.597857,1.558571,1.558571,1.349251,81828600
2002-01-23,1.557143,1.645714,1.542143,1.644286,1.423454,110819800
2002-01-24,1.636429,1.679286,1.635714,1.657857,1.435203,86000600
2002-01-25,1.635000,1.672857,1.618571,1.660714,1.437676,46478600
2002-01-28,1.671429,1.682143,1.622857,1.662143,1.438913,46611600
2002-01-29,1.658571,1.681429,1.632143,1.647857,1.426546,60081000
2002-01-30,1.647857,1.724286,1.638571,1.720714,1.489618,117894000
2002-01-31,1.725714,1.766429,1.722143,1.765714,1.528575,117111400
2002-02-01,1.738571,1.782857,1.738571,1.743571,1.509405,99576400
2002-02-04,1.737143,1.822857,1.728571,1.810714,1.567530,130593400
2002-02-05,1.792143,1.855714,1.791429,1.817857,1.573714,114221800
2002-02-06,1.828571,1.855714,1.725000,1.762143,1.525483,149394000
2002-02-07,1.760714,1.806429,1.720000,1.735714,1.502603,86958200
2002-02-08,1.742857,1.760000,1.669286,1.716429,1.485908,88832800
2002-02-11,1.709286,1.785714,1.695714,1.784286,1.544652,99650600
2002-02-12,1.761429,1.788571,1.746429,1.765000,1.527956,56070000
2002-02-13,1.766429,1.802857,1.760714,1.786429,1.546507,78218000
2002-02-14,1.789286,1.802143,1.741429,1.757143,1.521154,65042600
2002-02-15,1.752143,1.784286,1.703571,1.707143,1.477869,65046800
2002-02-19,1.697143,1.705000,1.605714,1.615714,1.398720,97564600
2002-02-20,1.626429,1.657143,1.596429,1.652143,1.430256,71360800
2002-02-21,1.637143,1.642857,1.532143,1.535714,1.329464,111687800
2002-02-22,1.547143,1.639286,1.535714,1.624286,1.406140,101619000
2002-02-25,1.632143,1.765714,1.597143,1.700714,1.472304,106712200
2002-02-26,1.707857,1.740714,1.660714,1.690714,1.463647,65032800
2002-02-27,1.710000,1.732143,1.495714,1.568571,1.357908,257539800
2002-02-28,1.582143,1.613571,1.525000,1.550000,1.341830,114234400
2002-03-01,1.566429,1.678571,1.558571,1.675000,1.450043,87248000
2002-03-04,1.661429,1.755714,1.625714,1.735000,1.501985,87064600
2002-03-05,1.725000,1.745000,1.671429,1.680714,1.454990,68675600
2002-03-06,1.677143,1.738571,1.637857,1.719286,1.488381,56551600
2002-03-07,1.718571,1.752143,1.686429,1.741429,1.507550,64562400
2002-03-08,1.767143,1.792143,1.735714,1.761429,1.524864,67443600
2002-03-11,1.757143,1.795714,1.721429,1.790000,1.549599,65696400
2002-03-12,1.750714,1.767143,1.721429,1.765714,1.528575,63513800
2002-03-13,1.740714,1.775000,1.725000,1.749286,1.514352,50191400
2002-03-14,1.735714,1.757143,1.705000,1.745000,1.510642,54324200
2002-03-15,1.747143,1.782857,1.732143,1.782143,1.542796,60225200
2002-03-18,1.782143,1.789286,1.737143,1.767143,1.529811,76139000
2002-03-19,1.763571,1.807143,1.735714,1.775000,1.536613,60586400
2002-03-20,1.761429,1.795714,1.750000,1.780000,1.540941,73579800
2002-03-21,1.704286,1.735714,1.661429,1.733571,1.500748,154088200
2002-03-22,1.730000,1.754286,1.705000,1.720714,1.489618,50548400
2002-03-25,1.719286,1.720714,1.660000,1.667857,1.443860,65707600
2002-03-26,1.657143,1.688571,1.642857,1.675714,1.450662,64460200
2002-03-27,1.667857,1.694286,1.661429,1.676429,1.451280,31925600
2002-03-28,1.692857,1.705714,1.675714,1.690714,1.463647,27113800
2002-04-01,1.670000,1.764286,1.662857,1.747143,1.512497,49761600
2002-04-02,1.714286,1.735714,1.705000,1.719286,1.488381,50948800
2002-04-03,1.717857,1.749286,1.685714,1.696429,1.468594,53632600
2002-04-04,1.690714,1.789286,1.690714,1.778571,1.539705,84624400
2002-04-05,1.782143,1.799286,1.721429,1.767143,1.529811,69587000
2002-04-08,1.725714,1.762857,1.698571,1.754286,1.518681,65378600
2002-04-09,1.756429,1.785714,1.715000,1.721429,1.490236,47882800
2002-04-10,1.729286,1.782143,1.715000,1.761429,1.524864,56245000
2002-04-11,1.787857,1.800000,1.767857,1.775714,1.537231,101813600
2002-04-12,1.786429,1.797857,1.755000,1.790000,1.549599,80060400
2002-04-15,1.790000,1.796429,1.771429,1.785714,1.545888,74842600
2002-04-16,1.796429,1.856429,1.794286,1.838571,1.591646,153644400
2002-04-17,1.852143,1.869286,1.812857,1.865000,1.614526,99062600
2002-04-18,1.821429,1.822857,1.777143,1.815000,1.571241,100427600
2002-04-19,1.820714,1.820714,1.780714,1.784286,1.544652,93851800
2002-04-22,1.774286,1.780714,1.730714,1.752143,1.516826,67356800
2002-04-23,1.752857,1.770000,1.720714,1.732143,1.499511,58367400
2002-04-24,1.735714,1.750000,1.691429,1.697857,1.469831,35112000
2002-04-25,1.682857,1.738571,1.682143,1.722857,1.491473,48550600
2002-04-26,1.734286,1.740714,1.642857,1.643571,1.422836,76245400
2002-04-29,1.654286,1.718571,1.649286,1.711429,1.481579,68072200
2002-04-30,1.706429,1.741429,1.696429,1.733571,1.500748,70240800
2002-05-01,1.735000,1.735000,1.668571,1.712857,1.482816,53676000
2002-05-02,1.700714,1.738571,1.685714,1.692143,1.464884,59836000
2002-05-03,1.683571,1.715714,1.673571,1.679286,1.453753,57695400
2002-05-06,1.667857,1.678571,1.604286,1.617857,1.400574,62416200
2002-05-07,1.638571,1.639286,1.581429,1.605000,1.389444,60687200
2002-05-08,1.657143,1.751429,1.645714,1.740714,1.506932,109170600
2002-05-09,1.732143,1.739286,1.700000,1.727857,1.495801,56154000
2002-05-10,1.735000,1.735000,1.641429,1.665714,1.442005,58849000
2002-05-13,1.680000,1.720714,1.638571,1.710000,1.480342,66402000
2002-05-14,1.746429,1.834286,1.730000,1.829286,1.583608,131626600
2002-05-15,1.812143,1.855714,1.774286,1.805714,1.563202,83956600
2002-05-16,1.790000,1.817857,1.767857,1.800714,1.558874,56763000
2002-05-17,1.820714,1.841429,1.757857,1.786429,1.546507,59123400
2002-05-20,1.755000,1.780714,1.752143,1.767143,1.529811,67478600
2002-05-21,1.773571,1.785714,1.671429,1.675714,1.450662,70247800
2002-05-22,1.669286,1.740714,1.665714,1.737143,1.503840,72718800
2002-05-23,1.746429,1.802857,1.719286,1.798571,1.557019,92349600
2002-05-24,1.785000,1.785000,1.711429,1.725000,1.493328,41543600
2002-05-28,1.692143,1.728571,1.673571,1.712857,1.482816,37429000
2002-05-29,1.708571,1.745714,1.675000,1.712857,1.482816,55448400
2002-05-30,1.697857,1.741429,1.679286,1.728571,1.496420,49093800
2002-05-31,1.720714,1.732143,1.662857,1.664286,1.440768,91373800
2002-06-03,1.670714,1.675000,1.612857,1.636429,1.416652,58777600
2002-06-04,1.634286,1.645714,1.584286,1.627143,1.408613,86955400
2002-06-05,1.630714,1.630714,1.596429,1.622857,1.404903,69270600
2002-06-06,1.640000,1.659286,1.574286,1.582857,1.370276,64999200
2002-06-07,1.554286,1.567143,1.495000,1.528571,1.323280,153094200
2002-06-10,1.534286,1.560000,1.524286,1.534286,1.328227,69393800
2002-06-11,1.545714,1.550000,1.457857,1.461429,1.265155,87374000
2002-06-12,1.457857,1.482143,1.424286,1.435000,1.242276,132179600
2002-06-13,1.430000,1.432143,1.384286,1.395714,1.208266,88020800
2002-06-14,1.374286,1.454286,1.293571,1.435714,1.242894,106225000
2002-06-17,1.445714,1.473571,1.417857,1.467143,1.270102,81152400
2002-06-18,1.458571,1.470714,1.427143,1.439286,1.245986,88340000
2002-06-19,1.240714,1.257143,1.205714,1.222857,1.058625,427366800
2002-06-20,1.226429,1.257143,1.203571,1.222143,1.058006,99159200
2002-06-21,1.212143,1.249286,1.199286,1.203571,1.041929,111294400
2002-06-24,1.197857,1.266429,1.192857,1.233571,1.067900,107983400
2002-06-25,1.242857,1.262857,1.204286,1.224286,1.059861,75300400
2002-06-26,1.200000,1.235000,1.141429,1.182143,1.023378,139738200
2002-06-27,1.199286,1.233571,1.172857,1.218571,1.054914,62914600
2002-06-28,1.221429,1.272857,1.214286,1.265714,1.095726,67464600
2002-07-01,1.265000,1.277143,1.217857,1.218571,1.054914,55672400
2002-07-02,1.216429,1.225714,1.202143,1.210000,1.047494,76297200
2002-07-03,1.200714,1.262857,1.196429,1.253571,1.085214,49757400
2002-07-05,1.265000,1.339286,1.265000,1.338571,1.158798,40412400
2002-07-08,1.322857,1.329286,1.262857,1.286429,1.113658,52801000
2002-07-09,1.292143,1.306429,1.247143,1.252143,1.083977,56687400
2002-07-10,1.265000,1.297857,1.232143,1.237143,1.070991,51720200
2002-07-11,1.232857,1.310714,1.212143,1.307143,1.131590,93419200
2002-07-12,1.325000,1.342143,1.232857,1.250714,1.082740,110873000
2002-07-15,1.245000,1.328571,1.200714,1.302143,1.127262,73998400
2002-07-16,1.296429,1.326429,1.257857,1.275714,1.104382,111692000
2002-07-17,1.152143,1.157143,1.085000,1.116429,0.966490,303871400
2002-07-18,1.107143,1.111429,1.053571,1.070714,0.926914,139865600
2002-07-19,1.050000,1.083571,1.037857,1.068571,0.925060,96301800
2002-07-22,1.053571,1.085000,1.043571,1.065714,0.922586,107724400
2002-07-23,1.064286,1.080714,1.031429,1.033571,0.894760,99972600
2002-07-24,1.023571,1.087143,1.017857,1.085714,0.939900,101648400
2002-07-25,1.066429,1.067857,1.000714,1.025714,0.887958,119838600
2002-07-26,1.032857,1.037857,0.985714,1.024286,0.886721,51926000
2002-07-29,1.034286,1.078571,1.026429,1.072857,0.928770,68740000
2002-07-30,1.060714,1.107857,1.040000,1.102143,0.954122,88709600
2002-07-31,1.100000,1.101429,1.064286,1.090000,0.943610,77674800
2002-08-01,1.079286,1.101429,1.052143,1.057143,0.915166,57239000
2002-08-02,1.052857,1.071429,1.017857,1.032143,0.893523,44765000
2002-08-05,1.036429,1.050000,0.997857,0.999286,0.865079,51006200
2002-08-06,1.015000,1.087857,1.005714,1.052857,0.911456,68013400
2002-08-07,1.077857,1.097143,1.025000,1.073571,0.929388,83368600
2002-08-08,1.055000,1.098571,1.055000,1.092857,0.946083,56837200
2002-08-09,1.089286,1.089286,1.053571,1.071429,0.927533,51429000
2002-08-12,1.064286,1.072857,1.049286,1.070714,0.926914,44941400
2002-08-13,1.064286,1.086429,1.039286,1.042143,0.902180,67467400
2002-08-14,1.047857,1.096429,1.038571,1.083571,0.938045,99771000
2002-08-15,1.089286,1.125000,1.072143,1.115000,0.965253,80519600
2002-08-16,1.103571,1.150000,1.091429,1.129286,0.977620,61306000
2002-08-19,1.127143,1.160714,1.122857,1.141429,0.988132,54139400
2002-08-20,1.140714,1.149286,1.109286,1.136429,0.983803,46656400
2002-08-21,1.143571,1.160000,1.103571,1.151429,0.996789,50607200
2002-08-22,1.157143,1.160714,1.118571,1.140714,0.987513,64577800
2002-08-23,1.135714,1.137857,1.103571,1.123571,0.972673,40811400
2002-08-26,1.139286,1.139286,1.082857,1.109286,0.960306,47492200
2002-08-27,1.122143,1.124286,1.050714,1.060714,0.918258,65557800
2002-08-28,1.057143,1.080000,1.046429,1.050000,0.908982,61993400
2002-08-29,1.046429,1.077143,1.036429,1.050000,0.908982,41042400
2002-08-30,1.052143,1.081429,1.041429,1.053571,0.912074,48379800
2002-09-03,1.035000,1.039286,1.003571,1.003571,0.868789,69234200
2002-09-04,1.014286,1.055714,1.012143,1.034286,0.895378,105165200
2002-09-05,1.015714,1.025714,1.003571,1.012857,0.876828,56544600
2002-09-06,1.036429,1.046429,1.016429,1.027143,0.889195,45397800
2002-09-09,1.020000,1.037857,1.010714,1.026429,0.888576,39561200
2002-09-10,1.029286,1.035000,1.008571,1.023571,0.886103,62367200
2002-09-11,1.024286,1.042857,1.010714,1.020714,0.883630,50603000
2002-09-12,1.014286,1.036429,1.008571,1.010000,0.874354,67457600
2002-09-13,1.009286,1.024286,1.003571,1.012143,0.876209,70737800
2002-09-16,1.010000,1.043571,1.008571,1.035714,0.896615,71660400
2002-09-17,1.040714,1.073571,1.040714,1.057143,0.915166,106999200
2002-09-18,1.049286,1.077857,1.037143,1.072857,0.928770,82160400
2002-09-19,1.053571,1.057143,1.034286,1.041429,0.901562,51486400
2002-09-20,1.044286,1.067143,1.037143,1.062143,0.919494,88197200
2002-09-23,1.054286,1.068571,1.032143,1.060714,0.918258,65927400
2002-09-24,1.028571,1.058571,1.028571,1.045714,0.905272,62665400
2002-09-25,1.049286,1.083571,1.046429,1.066429,0.923205,63670600
2002-09-26,1.078571,1.085000,1.039286,1.050000,0.908982,52161200
2002-09-27,1.035000,1.060714,1.034286,1.051429,0.910219,51538200
2002-09-30,1.028571,1.040714,1.010000,1.035714,0.896615,59424400
2002-10-01,1.042143,1.042857,1.000000,1.036429,0.897234,85605800
2002-10-02,1.023571,1.045000,1.007143,1.012143,0.876209,57337000
2002-10-03,1.012857,1.042857,1.004286,1.021429,0.884248,54474000
2002-10-04,1.025714,1.028571,0.999286,1.002143,0.867553,47706400
2002-10-07,0.997857,1.015000,0.982857,0.983571,0.851475,61174400
2002-10-08,0.992857,0.997143,0.954286,0.977143,0.845910,113411200
2002-10-09,0.967143,0.989286,0.957857,0.970714,0.840345,89171600
2002-10-10,0.973571,1.015714,0.970000,1.007857,0.872499,80393600
2002-10-11,1.017857,1.055714,1.007143,1.036429,0.897234,73669400
2002-10-14,1.039286,1.070000,1.031429,1.055000,0.913311,48601000
2002-10-15,1.087143,1.089286,1.055714,1.082857,0.937426,101379600
2002-10-16,1.061429,1.080714,0.992857,1.040000,0.900325,76906200
2002-10-17,1.015000,1.027143,0.998571,1.007857,0.872499,117324200
2002-10-18,1.000000,1.025000,0.995000,1.024286,0.886721,72074800
2002-10-21,1.018571,1.045000,1.000000,1.040000,0.900325,59630200
2002-10-22,1.033571,1.062857,1.018571,1.050000,0.908982,54537000
2002-10-23,1.045000,1.070000,1.035714,1.062857,0.920113,52259200
2002-10-24,1.072857,1.086429,1.039286,1.049286,0.908364,43687000
2002-10-25,1.049286,1.103571,1.042143,1.101429,0.953504,69767600
2002-10-28,1.110714,1.139286,1.089286,1.115000,0.965253,87325000
2002-10-29,1.112143,1.134286,1.068571,1.102857,0.954741,64794800
2002-10-30,1.106429,1.169286,1.105714,1.141429,0.988132,67669000
2002-10-31,1.142143,1.174286,1.137143,1.147857,0.993697,73959200
2002-11-01,1.138571,1.178571,1.135000,1.168571,1.011629,47457200
2002-11-04,1.178571,1.241429,1.167857,1.206429,1.044402,94204600
2002-11-05,1.196429,1.211429,1.167857,1.207143,1.045020,52673600
2002-11-06,1.220000,1.237143,1.192857,1.230000,1.064808,54097400
2002-11-07,1.210000,1.221429,1.129286,1.142857,0.989369,84044800
2002-11-08,1.143571,1.157143,1.108571,1.131429,0.979475,47516000
2002-11-11,1.124286,1.135000,1.080000,1.082857,0.937426,38243800
2002-11-12,1.094286,1.145714,1.091429,1.117143,0.967108,55948200
2002-11-13,1.107143,1.147857,1.091429,1.113571,0.964016,57934800
2002-11-14,1.135714,1.172143,1.127143,1.164286,1.007919,35428400
2002-11-15,1.159286,1.160000,1.125714,1.139286,0.986277,40248600
2002-11-18,1.156429,1.157143,1.108571,1.117857,0.967726,41144600
2002-11-19,1.110714,1.125000,1.072143,1.090714,0.944228,52738000
2002-11-20,1.092857,1.121429,1.089286,1.109286,0.960306,52185000
2002-11-21,1.135714,1.174286,1.125000,1.167857,1.011011,104620600
2002-11-22,1.149286,1.164286,1.135714,1.143571,0.989987,56964600
2002-11-25,1.145000,1.152857,1.122143,1.140714,0.987513,49856800
2002-11-26,1.132143,1.135714,1.090714,1.100714,0.952885,60065600
2002-11-27,1.114286,1.132857,1.103571,1.122857,0.972054,71699600
2002-11-29,1.127857,1.134286,1.100714,1.107143,0.958450,35858200
2002-12-02,1.135714,1.150000,1.072143,1.084286,0.938663,99685600
2002-12-03,1.085714,1.095714,1.078571,1.082857,0.937426,56967400
2002-12-04,1.084286,1.085000,1.035714,1.069286,0.925678,81439400
2002-12-05,1.073571,1.077143,1.037857,1.045000,0.904654,60849600
2002-12-06,1.046429,1.085000,1.037143,1.067857,0.924441,61339600
2002-12-09,1.067143,1.067857,1.047857,1.053571,0.912074,59021200
2002-12-10,1.053571,1.103571,1.052143,1.091429,0.944847,77152600
2002-12-11,1.092857,1.106429,1.077143,1.106429,0.957833,63375200
2002-12-12,1.107857,1.110714,1.072143,1.085000,0.939282,37335200
2002-12-13,1.081429,1.082143,1.046429,1.056429,0.914547,41195000
2002-12-16,1.057857,1.078571,1.043571,1.060714,0.918258,62906200
2002-12-17,1.060714,1.085000,1.047143,1.077143,0.932480,55665400
2002-12-18,1.057143,1.061429,1.035714,1.040714,0.900944,37675400
2002-12-19,1.037857,1.065714,1.007143,1.014286,0.878064,86879800
2002-12-20,1.020714,1.040000,0.984286,1.010000,0.874354,79524200
2002-12-23,1.011429,1.039286,1.008571,1.035000,0.895997,31456600
2002-12-24,1.031429,1.033571,1.021429,1.025714,0.887958,9835000
2002-12-26,1.030000,1.057857,1.020000,1.028571,0.890432,21355600
2002-12-27,1.022143,1.027143,1.000714,1.004286,0.869407,20008800
2002-12-30,1.005714,1.010714,0.988571,1.005000,0.870026,38760400
2002-12-31,1.000000,1.025714,0.996429,1.023571,0.886103,50181600
2003-01-02,1.025714,1.065714,1.025000,1.057143,0.915166,45357200
2003-01-03,1.057143,1.066429,1.042143,1.064286,0.921349,36863400
2003-01-06,1.073571,1.098571,1.062857,1.064286,0.921349,97633200
2003-01-07,1.056429,1.071429,1.033571,1.060714,0.918258,85586200
2003-01-08,1.041429,1.050714,1.031429,1.039286,0.899707,57411200
2003-01-09,1.044286,1.065714,1.035714,1.048571,0.907746,53813200
2003-01-10,1.041429,1.058571,1.035000,1.051429,0.910219,43775200
2003-01-13,1.064286,1.064286,1.025714,1.045000,0.904654,44735600
2003-01-14,1.049286,1.058571,1.035000,1.043571,0.903417,46715200
2003-01-15,1.042143,1.050000,1.018571,1.030714,0.892287,92782200
2003-01-16,1.015000,1.054286,1.015000,1.044286,0.904035,139767600
2003-01-17,1.040000,1.040000,1.005714,1.007143,0.871881,66690400
2003-01-21,1.015000,1.029286,1.000000,1.001429,0.866934,63364000
2003-01-22,0.998571,1.010714,0.985714,0.991429,0.858277,53785200
2003-01-23,1.003571,1.025714,0.996429,1.012143,0.876209,57064000
2003-01-24,1.017143,1.017143,0.968571,0.985714,0.853330,76367200
2003-01-27,0.977143,1.035714,0.975000,1.009286,0.873736,97851600
2003-01-28,1.017143,1.049286,1.011429,1.041429,0.901562,71563800
2003-01-29,1.039286,1.078571,1.021429,1.066429,0.923205,93261000
2003-01-30,1.070000,1.076429,1.020714,1.022857,0.885485,101764600
2003-01-31,1.013571,1.039286,1.003571,1.025714,0.887958,85306200
2003-02-03,1.029286,1.065000,1.025000,1.047143,0.906509,66196200
2003-02-04,1.032143,1.046429,1.022143,1.042857,0.902799,79353400
2003-02-05,1.050714,1.066429,1.031429,1.032143,0.893523,55403600
2003-02-06,1.025714,1.042143,1.015714,1.030714,0.892287,44787400
2003-02-07,1.039286,1.042857,1.005000,1.010714,0.874973,67425400
2003-02-10,1.018571,1.040714,1.004286,1.025000,0.887340,41972000
2003-02-11,1.035714,1.045000,1.014286,1.025000,0.887340,41195000
2003-02-12,1.019286,1.042857,1.019286,1.027857,0.889813,57171800
2003-02-13,1.029286,1.045714,1.017143,1.038571,0.899089,52123400
2003-02-14,1.043571,1.051429,1.025000,1.047857,0.907127,60824400
2003-02-18,1.053571,1.092857,1.051429,1.090714,0.944228,72724400
2003-02-19,1.076429,1.082143,1.048571,1.060714,0.918258,60092200
2003-02-20,1.060714,1.068571,1.050714,1.055000,0.913311,56088200
2003-02-21,1.058571,1.075714,1.046429,1.071429,0.927533,39361000
2003-02-24,1.061429,1.073571,0.985714,1.052857,0.911456,45063200
2003-02-25,1.048571,1.077143,1.041429,1.072857,0.928770,47160400
2003-02-26,1.070714,1.072857,1.034286,1.035714,0.896615,54273800
2003-02-27,1.040714,1.071429,1.036429,1.061429,0.918876,38585400
2003-02-28,1.061429,1.077857,1.055000,1.072143,0.928151,48774600
2003-03-03,1.072143,1.082857,1.039286,1.046429,0.905890,50940400
2003-03-04,1.052857,1.057857,1.031429,1.040000,0.900325,31603600
2003-03-05,1.043571,1.057143,1.037143,1.044286,0.904035,31670800
2003-03-06,1.041429,1.042857,1.028571,1.040000,0.900325,24964800
2003-03-07,1.033571,1.050714,1.022143,1.037857,0.898470,50246000
2003-03-10,1.036429,1.047857,1.021429,1.026429,0.888576,33643400
2003-03-11,1.025714,1.035000,1.008571,1.016429,0.879919,40297600
2003-03-12,1.012143,1.027857,1.004286,1.015714,0.879301,55640200
2003-03-13,1.033571,1.057143,1.012143,1.051429,0.910219,83861400
2003-03-14,1.048571,1.072143,1.045714,1.055714,0.913929,38274600
2003-03-17,1.063571,1.076429,1.050714,1.072143,0.928151,99978200
2003-03-18,1.071429,1.077857,1.058571,1.071429,0.927533,57495200
2003-03-19,1.076429,1.082143,1.056429,1.067857,0.924441,35329000
2003-03-20,1.066429,1.070714,1.042857,1.065000,0.921968,40794600
2003-03-21,1.077857,1.082143,1.058571,1.071429,0.927533,74487000
2003-03-24,1.047857,1.057143,1.025000,1.026429,0.888576,40275200
2003-03-25,1.029286,1.059286,1.026429,1.039286,0.899707,41924400
2003-03-26,1.039286,1.040000,1.021429,1.029286,0.891050,44585800
2003-03-27,1.022857,1.050000,1.022857,1.035000,0.895997,30598400
2003-03-28,1.028571,1.044286,1.026429,1.040714,0.900944,36325800
2003-03-31,1.023571,1.037857,1.002857,1.010000,0.874354,64164800
2003-04-01,1.014286,1.022143,1.005000,1.011429,0.875591,38585400
2003-04-02,1.025714,1.049286,1.019286,1.042857,0.902799,42842800
2003-04-03,1.040000,1.050000,1.025000,1.032857,0.894142,36428000
2003-04-04,1.037143,1.047857,1.027857,1.029286,0.891050,36505000
2003-04-07,1.060714,1.067857,1.029286,1.035000,0.895997,49215600
2003-04-08,1.036429,1.046429,1.025714,1.032143,0.893523,32233600
2003-04-09,1.037143,1.044286,1.010000,1.013571,0.877446,36681400
2003-04-10,1.014286,1.027857,1.014286,1.026429,0.888576,26775000
2003-04-11,1.003571,1.031429,0.923571,0.942857,0.816229,348177200
2003-04-14,0.979286,0.982143,0.964286,0.970000,0.839726,125739600
2003-04-15,0.970714,0.971429,0.950000,0.956429,0.827978,75992000
2003-04-16,0.927857,0.976429,0.922857,0.945714,0.818702,254044000
2003-04-17,0.942857,0.946429,0.908571,0.937143,0.811282,154064400
2003-04-21,0.937857,0.942143,0.927143,0.938571,0.812519,38080000
2003-04-22,0.941429,0.972857,0.935000,0.965000,0.835398,75142200
2003-04-23,0.966429,0.973571,0.954286,0.970000,0.839726,52420200
2003-04-24,0.965714,0.972143,0.928571,0.960000,0.831070,81277000
2003-04-25,0.961429,0.970000,0.945000,0.953571,0.825504,51329600
2003-04-28,0.962857,0.997143,0.959286,0.990000,0.857040,159199600
2003-04-29,0.998571,1.011429,0.970000,1.004286,0.869407,114559200
2003-04-30,0.995000,1.025000,0.989286,1.015714,0.879301,114543800
2003-05-01,1.017857,1.027857,1.000000,1.025714,0.887958,85689800
2003-05-02,1.032857,1.042143,1.024286,1.032143,0.893523,80295600
2003-05-05,1.055000,1.205714,1.053571,1.149286,0.994934,388927000
2003-05-06,1.151429,1.278571,1.150000,1.250000,1.082122,378623000
2003-05-07,1.237857,1.302857,1.222143,1.260714,1.091397,263594800
2003-05-08,1.264286,1.290714,1.235000,1.285714,1.113039,171934000
2003-05-09,1.309286,1.314286,1.277143,1.307143,1.131590,147096600
2003-05-12,1.296429,1.338571,1.295000,1.325714,1.147667,104843200
2003-05-13,1.316429,1.355000,1.282143,1.333571,1.154469,111699000
2003-05-14,1.345000,1.345714,1.316429,1.325000,1.147049,88872000
2003-05-15,1.328571,1.346429,1.319286,1.337857,1.158180,71248800
2003-05-16,1.327857,1.357857,1.305714,1.342857,1.162508,85407000
2003-05-19,1.323571,1.332143,1.290000,1.292857,1.119223,111472200
2003-05-20,1.292857,1.297143,1.257143,1.270714,1.100054,104055000
2003-05-21,1.270714,1.292143,1.262143,1.275000,1.103764,76252400
2003-05-22,1.277857,1.314286,1.267143,1.302857,1.127880,44615200
2003-05-23,1.300714,1.318571,1.282857,1.308571,1.132827,51679600
2003-05-27,1.282857,1.350000,1.279286,1.348571,1.167455,72532600
2003-05-28,1.321429,1.332857,1.296429,1.305714,1.130353,84919800
2003-05-29,1.306429,1.321429,1.278571,1.292857,1.119223,83441400
2003-05-30,1.294286,1.298571,1.252143,1.282143,1.109948,95687200
2003-06-02,1.292857,1.306429,1.233571,1.246429,1.079030,104647200
2003-06-03,1.245714,1.262143,1.215714,1.236429,1.070373,90214600
2003-06-04,1.235714,1.270714,1.224286,1.257143,1.088305,67800600
2003-06-05,1.246429,1.267143,1.237857,1.260000,1.090779,51374400
2003-06-06,1.267143,1.288571,1.224286,1.225000,1.060480,60347000
2003-06-09,1.210000,1.217143,1.187857,1.199286,1.038219,64988000
2003-06-10,1.206429,1.235000,1.196429,1.227143,1.062334,44161600
2003-06-11,1.225000,1.250714,1.200714,1.246429,1.079030,56278600
2003-06-12,1.253571,1.277143,1.246429,1.269286,1.098817,63147000
2003-06-13,1.267857,1.282143,1.223571,1.244286,1.077175,47811400
2003-06-16,1.257143,1.305000,1.246429,1.305000,1.129735,59631600
2003-06-17,1.315000,1.321429,1.285000,1.299286,1.124788,44366000
2003-06-18,1.317857,1.391429,1.307857,1.365714,1.182295,113745800
2003-06-19,1.382857,1.400714,1.340714,1.367143,1.183532,95382000
2003-06-20,1.382143,1.398571,1.350000,1.371429,1.187242,89136600
2003-06-23,1.378571,1.406429,1.339286,1.361429,1.178585,76840400
2003-06-24,1.390714,1.405000,1.337143,1.341429,1.161271,128595600
2003-06-25,1.347143,1.385714,1.336429,1.363571,1.180440,82453000
2003-06-26,1.335714,1.380000,1.335714,1.377857,1.192807,40426400
2003-06-27,1.378571,1.379286,1.320000,1.337857,1.158180,91448000
2003-06-30,1.334286,1.372143,1.327857,1.361429,1.178585,55538000
2003-07-01,1.347857,1.370000,1.322143,1.363571,1.180440,45248000
2003-07-02,1.359286,1.385714,1.358571,1.376429,1.191571,81324600
2003-07-03,1.357143,1.396429,1.355714,1.366429,1.182914,34442800
2003-07-07,1.376429,1.441429,1.366429,1.419286,1.228672,71568000
2003-07-08,1.394286,1.464286,1.392143,1.457143,1.261445,64184400
2003-07-09,1.443571,1.460714,1.420714,1.420714,1.229909,53411400
2003-07-10,1.420000,1.424286,1.383571,1.398571,1.210740,42733600
2003-07-11,1.404286,1.428571,1.395000,1.417857,1.227435,34214600
2003-07-14,1.429286,1.457143,1.419286,1.421429,1.230527,47101600
2003-07-15,1.430000,1.445714,1.387857,1.400714,1.212595,51661400
2003-07-16,1.426429,1.428571,1.384286,1.419286,1.228672,62732600
2003-07-17,1.442143,1.496429,1.437857,1.492857,1.292363,187803000
2003-07-18,1.492857,1.512857,1.457143,1.490000,1.289889,74709600
2003-07-21,1.477857,1.485714,1.450000,1.472143,1.274430,45952200
2003-07-22,1.490714,1.497143,1.464286,1.485714,1.286179,49606200
2003-07-23,1.496429,1.497143,1.461429,1.485000,1.285561,35758800
2003-07-24,1.502857,1.535714,1.455714,1.465000,1.268247,57309000
2003-07-25,1.457857,1.540714,1.457143,1.538571,1.331937,54171600
2003-07-28,1.535714,1.535714,1.490000,1.499286,1.297928,42589400
2003-07-29,1.499286,1.505714,1.465714,1.480000,1.281232,49280000
2003-07-30,1.483571,1.492857,1.440714,1.448571,1.254025,43398600
2003-07-31,1.481429,1.525000,1.469286,1.505714,1.303493,75366200
2003-08-01,1.500000,1.519286,1.474286,1.480714,1.281851,37401000
2003-08-04,1.466429,1.535714,1.448571,1.515000,1.311532,57528800
2003-08-05,1.525000,1.528571,1.435714,1.455714,1.260208,62360200
2003-08-06,1.432857,1.440714,1.392857,1.402143,1.213831,61366200
2003-08-07,1.409286,1.435000,1.387143,1.423571,1.232382,43594600
2003-08-08,1.436429,1.437857,1.400000,1.402857,1.214450,34414800
2003-08-11,1.415714,1.423571,1.393571,1.404286,1.215686,34307000
2003-08-12,1.411429,1.414286,1.390000,1.407143,1.218160,41109600
2003-08-13,1.418571,1.452857,1.398571,1.441429,1.247841,71024800
2003-08-14,1.443571,1.452143,1.424286,1.426429,1.234855,48195000
2003-08-15,1.430000,1.433571,1.404286,1.407857,1.218778,31466400
2003-08-18,1.418571,1.457857,1.408571,1.452857,1.257735,48193600
2003-08-19,1.455000,1.460714,1.428571,1.451429,1.256498,33422200
2003-08-20,1.441429,1.519286,1.438571,1.500714,1.299165,68303200
2003-08-21,1.502143,1.550714,1.496429,1.548571,1.340594,63831600
2003-08-22,1.557857,1.571429,1.474286,1.491429,1.291126,62566000
2003-08-25,1.484286,1.493571,1.463571,1.490000,1.289889,34445600
2003-08-26,1.482143,1.505000,1.453571,1.503571,1.301638,41239800
2003-08-27,1.493571,1.534286,1.475714,1.534286,1.328227,56425600
2003-08-28,1.523571,1.587143,1.523571,1.585000,1.372130,79906400
2003-08-29,1.585714,1.632143,1.575000,1.615000,1.398101,65788800
2003-09-02,1.618571,1.635714,1.600000,1.632143,1.412942,60533200
2003-09-03,1.628571,1.665714,1.625714,1.639286,1.419125,67207000
2003-09-04,1.654286,1.660714,1.626429,1.630714,1.411705,49945000
2003-09-05,1.623571,1.653571,1.600714,1.607143,1.391299,60033400
2003-09-08,1.605714,1.627857,1.605000,1.624286,1.406140,41811000
2003-09-09,1.609286,1.619286,1.580000,1.597857,1.383261,45092600
2003-09-10,1.589286,1.615000,1.579286,1.584286,1.371513,56222600
2003-09-11,1.589286,1.627857,1.578571,1.611429,1.395010,53421200
2003-09-12,1.607857,1.652857,1.593571,1.650000,1.428401,44997400
2003-09-15,1.629286,1.635714,1.580000,1.586429,1.373367,56711200
2003-09-16,1.586429,1.620714,1.585714,1.597143,1.382643,67251800
2003-09-17,1.597857,1.598571,1.560714,1.580000,1.367802,72349200
2003-09-18,1.578571,1.642143,1.567857,1.634286,1.414797,63226800
2003-09-19,1.634286,1.646429,1.602143,1.612857,1.396246,51489200
2003-09-22,1.584286,1.607143,1.565714,1.577143,1.365328,44955400
2003-09-23,1.572857,1.604286,1.562857,1.602143,1.386971,33112800
2003-09-24,1.586429,1.593571,1.505714,1.522857,1.318333,75321400
2003-09-25,1.524286,1.526429,1.446429,1.459286,1.263299,143595200
2003-09-26,1.450000,1.550000,1.439286,1.477857,1.279377,86812600
2003-09-29,1.535000,1.547857,1.475000,1.521429,1.317097,91425600
2003-09-30,1.506429,1.515714,1.460000,1.480000,1.281232,71356600
2003-10-01,1.479286,1.507143,1.442143,1.485000,1.285561,59028200
2003-10-02,1.485714,1.485714,1.448571,1.469286,1.271957,51014600
2003-10-03,1.499286,1.561429,1.491429,1.549286,1.341213,74900000
2003-10-06,1.547857,1.595000,1.541429,1.592143,1.378314,67082400
2003-10-07,1.575000,1.672143,1.565000,1.658571,1.435821,104543600
2003-10-08,1.660714,1.681429,1.623571,1.647143,1.425927,107167200
2003-10-09,1.664286,1.690714,1.627857,1.675000,1.450043,86937200
2003-10-10,1.678571,1.700714,1.669286,1.691429,1.464265,43709400
2003-10-13,1.695000,1.743571,1.694286,1.739286,1.505695,69966400
2003-10-14,1.737143,1.767143,1.727857,1.753571,1.518062,68854800
2003-10-15,1.775000,1.786429,1.755714,1.772857,1.534758,152525800
2003-10-16,1.700000,1.702857,1.600714,1.660714,1.437676,243920600
2003-10-17,1.670000,1.677857,1.602143,1.625000,1.406758,89952800
2003-10-20,1.614286,1.667143,1.598571,1.658571,1.435821,69783000
2003-10-21,1.665000,1.671429,1.625000,1.655714,1.433348,44115400
2003-10-22,1.638571,1.657143,1.620000,1.625714,1.407377,40399800
2003-10-23,1.623571,1.653571,1.613571,1.642143,1.421599,41302800
2003-10-24,1.611429,1.632143,1.587857,1.614286,1.397483,54964000
2003-10-27,1.625000,1.635000,1.606429,1.614286,1.397483,40503400
2003-10-28,1.611429,1.697857,1.600000,1.694286,1.466739,62928600
2003-10-29,1.679286,1.707143,1.667143,1.692143,1.464884,66770200
2003-10-30,1.713571,1.714286,1.633571,1.649286,1.427782,65139200
2003-10-31,1.664286,1.667857,1.627143,1.635000,1.415415,54538400
2003-11-03,1.630714,1.664286,1.627143,1.653571,1.431493,75710600
2003-11-04,1.647857,1.650000,1.613571,1.636429,1.416652,62308400
2003-11-05,1.630000,1.652143,1.605000,1.645000,1.424072,80617600
2003-11-06,1.636429,1.653571,1.617857,1.651429,1.429637,99268400
2003-11-07,1.656429,1.660000,1.603571,1.607143,1.391299,52536400
2003-11-10,1.603571,1.617857,1.560000,1.564286,1.354198,58569000
2003-11-11,1.564286,1.572857,1.534286,1.538571,1.331937,53768400
2003-11-12,1.534286,1.622857,1.534286,1.595000,1.380787,75000800
2003-11-13,1.576429,1.611429,1.565714,1.601429,1.386352,53193000
2003-11-14,1.605714,1.615000,1.520000,1.532857,1.326990,59262000
2003-11-17,1.525000,1.526429,1.496429,1.509286,1.306585,57064000
2003-11-18,1.515000,1.524286,1.453571,1.457857,1.262063,66798200
2003-11-19,1.468571,1.475000,1.447143,1.458571,1.262681,86146200
2003-11-20,1.435714,1.505714,1.435714,1.455714,1.260208,59897600
2003-11-21,1.452857,1.470000,1.417857,1.448571,1.254025,60459000
2003-11-24,1.464286,1.519286,1.460714,1.510714,1.307822,95456200
2003-11-25,1.516429,1.517857,1.472143,1.477143,1.278759,67163600
2003-11-26,1.492143,1.510714,1.446429,1.480000,1.281232,61282200
2003-11-28,1.484286,1.505000,1.465714,1.493571,1.292981,19024600
2003-12-01,1.502857,1.560714,1.500000,1.550714,1.342449,90384000
2003-12-02,1.542857,1.564286,1.529286,1.538571,1.331937,51324000
2003-12-03,1.538571,1.560000,1.497143,1.502143,1.300401,47824000
2003-12-04,1.495714,1.512143,1.483571,1.510714,1.307822,44485000
2003-12-05,1.492857,1.510714,1.480714,1.489286,1.289271,46544400
2003-12-08,1.484286,1.505714,1.457857,1.503571,1.301638,37059400
2003-12-09,1.512143,1.517857,1.457143,1.460714,1.264536,33786200
2003-12-10,1.460714,1.472143,1.425714,1.455714,1.260208,67834200
2003-12-11,1.446429,1.524286,1.443571,1.515000,1.311532,45784200
2003-12-12,1.522857,1.522857,1.478571,1.492143,1.291744,48168400
2003-12-15,1.535000,1.535000,1.433571,1.440714,1.247222,97227200
2003-12-16,1.442143,1.463571,1.429286,1.437143,1.244131,93489200
2003-12-17,1.434286,1.437857,1.413571,1.420000,1.229290,68565000
2003-12-18,1.421429,1.441429,1.421429,1.431429,1.239184,82728800
2003-12-19,1.442143,1.458571,1.401429,1.407143,1.218160,113390200
2003-12-22,1.403571,1.420714,1.375000,1.417857,1.227435,94266200
2003-12-23,1.422857,1.425000,1.400000,1.415000,1.224962,77124600
2003-12-24,1.408571,1.470714,1.403571,1.457857,1.262063,44368800
2003-12-26,1.453571,1.493571,1.452857,1.484286,1.284942,25923800
2003-12-29,1.493571,1.511429,1.490000,1.510714,1.307822,58364600
2003-12-30,1.512857,1.535714,1.510714,1.520000,1.315860,51213400
2003-12-31,1.525000,1.537857,1.512857,1.526429,1.321425,43612800
2004-01-02,1.539286,1.553571,1.512857,1.520000,1.315860,36160600
2004-01-05,1.530000,1.599286,1.530000,1.583571,1.370894,98754600
2004-01-06,1.589286,1.601429,1.550714,1.577857,1.365947,127337000
2004-01-07,1.578571,1.630714,1.566429,1.613571,1.396865,146718600
2004-01-08,1.631429,1.695000,1.617857,1.668571,1.444478,115075800
2004-01-09,1.659286,1.723571,1.627857,1.642857,1.422217,106864800
2004-01-12,1.660714,1.714286,1.650000,1.695000,1.467357,121886800
2004-01-13,1.764286,1.774286,1.704286,1.722857,1.491473,169754200
2004-01-14,1.742857,1.752857,1.698571,1.728571,1.496420,155010800
2004-01-15,1.636429,1.671429,1.607143,1.632143,1.412942,254552200
2004-01-16,1.635000,1.645714,1.615000,1.622857,1.404903,93205000
2004-01-20,1.619286,1.628571,1.589286,1.623571,1.405521,78986600
2004-01-21,1.621429,1.640714,1.602143,1.615000,1.398101,56665000
2004-01-22,1.611429,1.630714,1.584286,1.584286,1.371513,51251200
2004-01-23,1.601429,1.624286,1.589286,1.611429,1.395010,56792400
2004-01-26,1.604286,1.647143,1.602143,1.643571,1.422836,67817400
2004-01-27,1.645714,1.660714,1.628571,1.647857,1.426546,76767600
2004-01-28,1.631429,1.670000,1.600714,1.608571,1.392536,68850600
2004-01-29,1.616429,1.628571,1.585000,1.620000,1.402430,53174800
2004-01-30,1.617857,1.633571,1.601429,1.611429,1.395010,46324600
2004-02-02,1.604286,1.629286,1.577143,1.594286,1.380169,71857800
2004-02-03,1.592857,1.600000,1.571429,1.590000,1.376459,45203200
2004-02-04,1.571429,1.577857,1.550000,1.556429,1.347396,76388200
2004-02-05,1.558571,1.636429,1.557857,1.601429,1.386352,88211200
2004-02-06,1.603571,1.635000,1.600000,1.622143,1.404285,48335000
2004-02-09,1.615714,1.632857,1.607143,1.619286,1.401811,47065200
2004-02-10,1.615714,1.651429,1.602857,1.641429,1.420980,63835800
2004-02-11,1.649286,1.705000,1.646429,1.700000,1.471686,87136000
2004-02-12,1.686429,1.713571,1.685714,1.695000,1.467357,45997000
2004-02-13,1.703571,1.721429,1.630714,1.642857,1.422217,78995000
2004-02-17,1.650000,1.677857,1.650000,1.654286,1.432111,42739200
2004-02-18,1.655714,1.674286,1.646429,1.661429,1.438294,35408800
2004-02-19,1.666429,1.688571,1.600714,1.605000,1.389444,80770200
2004-02-20,1.607143,1.607857,1.586429,1.600000,1.385116,69400800
2004-02-23,1.595714,1.604286,1.563571,1.585000,1.372130,48519800
2004-02-24,1.581429,1.624286,1.571429,1.597143,1.382643,64764000
2004-02-25,1.591429,1.635714,1.586429,1.629286,1.410469,69069000
2004-02-26,1.634286,1.655714,1.628571,1.645714,1.424691,49602000
2004-02-27,1.640000,1.715714,1.639286,1.708571,1.479106,117209400
2004-03-01,1.721429,1.735714,1.705000,1.715714,1.485290,80420200
2004-03-02,1.714286,1.721429,1.697857,1.700714,1.472304,64171800
2004-03-03,1.685714,1.727857,1.685714,1.708571,1.479106,56282800
2004-03-04,1.709286,1.801429,1.707857,1.797143,1.555782,165055800
2004-03-05,1.782143,1.963571,1.778571,1.910000,1.653482,385149800
2004-03-08,1.901429,1.913571,1.842857,1.857143,1.607724,130718000
2004-03-09,1.850000,1.945000,1.839286,1.935714,1.675743,154590800
2004-03-10,1.931429,2.010000,1.924286,1.977143,1.711608,251741000
2004-03-11,1.947857,2.002857,1.935000,1.939286,1.678835,148962800
2004-03-12,1.951429,1.984286,1.940714,1.968571,1.704187,82306000
2004-03-15,1.930714,1.953571,1.875714,1.889286,1.635550,120429400
2004-03-16,1.896429,1.900714,1.813571,1.844286,1.596594,151358200
2004-03-17,1.854286,1.884286,1.841429,1.870714,1.619472,102858000
2004-03-18,1.852857,1.861429,1.827857,1.833571,1.587318,80270400
2004-03-19,1.825714,1.924286,1.824286,1.847143,1.599067,102144000
2004-03-22,1.812143,1.869286,1.803571,1.847143,1.599067,104757800
2004-03-23,1.848571,1.857143,1.801429,1.806429,1.563821,96378800
2004-03-24,1.805000,1.839286,1.805000,1.821429,1.576806,107053800
2004-03-25,1.867143,1.922143,1.849286,1.919286,1.661521,141611400
2004-03-26,1.928571,1.954286,1.922143,1.931429,1.672033,104973400
2004-03-29,1.955000,1.999286,1.942857,1.993571,1.725830,87682000
2004-03-30,1.981429,1.996429,1.952857,1.994286,1.726448,89919200
2004-03-31,1.994286,1.998571,1.925000,1.931429,1.672033,97693400
2004-04-01,1.920714,1.947857,1.901429,1.936429,1.676361,79583000
2004-04-02,1.982143,1.995000,1.945000,1.964286,1.700477,68619600
2004-04-05,1.962857,2.026428,1.960000,2.022857,1.751182,96418000
2004-04-06,1.979286,2.010714,1.959286,1.987857,1.720883,64498000
2004-04-07,1.972143,1.978571,1.922857,1.950714,1.688728,63779800
2004-04-08,1.991429,2.000000,1.942857,1.966429,1.702332,60229400
2004-04-12,1.964286,2.007143,1.963571,2.002857,1.733868,57635200
2004-04-13,1.998571,2.002143,1.917143,1.923571,1.665231,109099200
2004-04-14,1.910000,1.933571,1.879286,1.902857,1.647299,159933200
2004-04-15,2.058571,2.112857,2.011429,2.092857,1.811781,440361600
2004-04-16,2.082143,2.093571,2.035714,2.084286,1.804361,100732800
2004-04-19,2.008571,2.053571,1.987857,2.025000,1.753037,178088400
2004-04-20,2.015000,2.029286,1.968571,1.980714,1.714699,88629800
2004-04-21,1.971429,2.008571,1.955000,1.980714,1.714699,81468800
2004-04-22,1.968571,2.012857,1.936429,1.984286,1.717791,86146200
2004-04-23,1.978571,2.000000,1.932143,1.978571,1.712844,78957200
2004-04-26,1.970000,1.974286,1.928571,1.937857,1.677598,57782200
2004-04-27,1.945714,1.960000,1.906429,1.924286,1.665849,70966000
2004-04-28,1.915714,1.929286,1.881429,1.889286,1.635550,57792000
2004-04-29,1.889286,1.928571,1.855714,1.912143,1.655337,115197600
2004-04-30,1.907857,1.925714,1.820714,1.841429,1.594121,116625600
2004-05-03,1.857143,1.880714,1.838571,1.862143,1.612052,74408600
2004-05-04,1.855000,1.896429,1.821429,1.867143,1.616381,69995800
2004-05-05,1.871429,1.910714,1.854286,1.903571,1.647917,59526600
2004-05-06,1.885714,1.910714,1.850000,1.898571,1.643588,65889600
2004-05-07,1.896429,1.969286,1.896429,1.905000,1.649153,104759200
2004-05-10,1.876429,1.900000,1.852857,1.877143,1.625038,62494600
2004-05-11,1.885714,1.942143,1.885714,1.938571,1.678216,76293000
2004-05-12,1.913571,1.952857,1.874286,1.950000,1.688110,61355000
2004-05-13,1.935714,1.980000,1.921429,1.942143,1.681308,57463000
2004-05-14,1.946429,1.951429,1.889286,1.932857,1.673270,64450400
2004-05-17,1.907143,1.932857,1.882857,1.902857,1.647299,75111400
2004-05-18,1.926429,1.949286,1.914286,1.932857,1.673270,51515800
2004-05-19,1.957143,1.964286,1.887143,1.890714,1.636787,93898000
2004-05-20,1.902143,1.928571,1.890714,1.907857,1.651627,49074200
2004-05-21,1.921429,1.942857,1.909286,1.936429,1.676361,44973600
2004-05-24,1.949286,1.992857,1.936429,1.952857,1.690584,58900800
2004-05-25,1.964286,2.036429,1.949286,2.029286,1.756748,79994600
2004-05-26,2.023571,2.055714,2.000000,2.036429,1.762931,80542000
2004-05-27,2.032857,2.042857,1.987143,2.012143,1.741907,58993200
2004-05-28,2.005714,2.019286,1.985714,2.004286,1.735105,36429400
2004-06-01,1.985000,2.014286,1.972143,2.004286,1.735105,45533600
2004-06-02,2.002143,2.083571,1.985714,2.065714,1.788284,79678200
2004-06-03,2.051429,2.070714,2.020714,2.028571,1.756129,62732600
2004-06-04,2.040000,2.089286,2.036429,2.055714,1.779626,99778000
2004-06-07,2.074286,2.141428,2.057857,2.129286,1.843318,73969000
2004-06-08,2.142143,2.174286,2.130714,2.167857,1.876708,103905200
2004-06-09,2.149286,2.193571,2.142857,2.157143,1.867433,87301200
2004-06-10,2.157143,2.212143,2.157143,2.195714,1.900824,64394400
2004-06-14,2.189286,2.191429,2.107143,2.151428,1.862486,60996600
2004-06-15,2.181429,2.224286,2.161429,2.192143,1.897732,111158600
2004-06-16,2.190000,2.380000,2.180714,2.338571,2.024496,227410400
2004-06-17,2.325714,2.366429,2.300714,2.343571,2.028824,137830000
2004-06-18,2.332857,2.386429,2.316429,2.350714,2.035007,101563000
2004-06-21,2.365714,2.392857,2.294286,2.309286,1.999142,97553400
2004-06-22,2.307143,2.363571,2.306429,2.357143,2.040572,90127800
2004-06-23,2.357143,2.416429,2.349286,2.407143,2.083857,97717200
2004-06-24,2.393571,2.407143,2.355714,2.370000,2.051702,63128800
2004-06-25,2.362143,2.407143,2.357143,2.407143,2.083857,80857000
2004-06-28,2.441429,2.442143,2.300714,2.320714,2.009036,130274200
2004-06-29,2.290714,2.356429,2.243572,2.321429,2.009655,147638400
2004-06-30,2.325714,2.355000,2.277857,2.324286,2.012128,93261000
2004-07-01,2.292857,2.320000,2.278571,2.307143,1.997288,85485400
2004-07-02,2.177143,2.227143,2.123571,2.220000,1.921849,227670800
2004-07-06,2.233572,2.244286,2.200000,2.210714,1.913810,87245200
2004-07-07,2.203571,2.240000,2.152143,2.170714,1.879182,99498000
2004-07-08,2.152143,2.191429,2.139286,2.152857,1.863723,58345000
2004-07-09,2.162143,2.178571,2.145000,2.145000,1.856921,52215800
2004-07-12,2.144286,2.145714,2.066429,2.081429,1.801887,127905400
2004-07-13,2.089286,2.114286,2.072857,2.087143,1.806834,79044000
2004-07-14,2.061429,2.140714,2.052857,2.112857,1.829095,208950000
2004-07-15,2.332857,2.402143,2.293571,2.352143,2.036244,441931000
2004-07-16,2.342857,2.351429,2.294286,2.300000,1.991104,122095400
2004-07-19,2.286429,2.301429,2.261429,2.283571,1.976882,133292600
2004-07-20,2.282143,2.300000,2.253572,2.300000,1.991104,80936800
2004-07-21,2.315714,2.336429,2.238571,2.258571,1.955239,75314400
2004-07-22,2.232143,2.266428,2.218571,2.262857,1.958950,83529600
2004-07-23,2.252143,2.267857,2.177143,2.192857,1.898351,68392800
2004-07-26,2.203571,2.246428,2.198571,2.232857,1.932979,98483000
2004-07-27,2.271429,2.339286,2.255000,2.316429,2.005326,106251600
2004-07-28,2.307857,2.315000,2.225714,2.305000,1.995432,71262800
2004-07-29,2.319286,2.344286,2.295000,2.331429,2.018312,55539400
2004-07-30,2.332143,2.357143,2.285714,2.310000,1.999761,60755800
2004-08-02,2.227143,2.300000,2.223572,2.255714,1.952766,91273000
2004-08-03,2.246428,2.265714,2.225000,2.235000,1.934834,52907400
2004-08-04,2.227857,2.294286,2.226429,2.270714,1.965752,69122200
2004-08-05,2.272143,2.307143,2.232143,2.242143,1.941017,61125400
2004-08-06,2.207143,2.221429,2.121428,2.127143,1.841462,123072600
2004-08-09,2.132143,2.175000,2.129286,2.164286,1.873617,72711800
2004-08-10,2.170714,2.252857,2.167857,2.251429,1.949056,87759000
2004-08-11,2.221429,2.223572,2.161429,2.215000,1.917520,80598000
2004-08-12,2.175000,2.203571,2.162857,2.169286,1.877945,56550200
2004-08-13,2.185714,2.234286,2.171429,2.202857,1.907008,82012000
2004-08-16,2.214286,2.265714,2.188571,2.198571,1.903298,108918600
2004-08-17,2.184286,2.223572,2.167857,2.205000,1.908863,80754800
2004-08-18,2.179286,2.275000,2.177857,2.267143,1.962659,91163800
2004-08-19,2.250714,2.275714,2.168571,2.193571,1.898969,97230000
2004-08-20,2.193571,2.213571,2.177857,2.200000,1.904534,79195200
2004-08-23,2.204286,2.233572,2.185714,2.220000,1.921849,63665000
2004-08-24,2.232857,2.282143,2.227857,2.282143,1.975645,93534000
2004-08-25,2.276428,2.367857,2.266428,2.360714,2.043664,126404600
2004-08-26,2.360000,2.512857,2.338571,2.475714,2.143219,238964600
2004-08-27,2.477143,2.482857,2.428571,2.453571,2.124051,97203400
2004-08-30,2.428571,2.480000,2.425714,2.437143,2.109828,54535600
2004-08-31,2.433571,2.496428,2.428571,2.463571,2.132708,94140200
2004-09-01,2.450000,2.570714,2.442143,2.561429,2.217423,128931600
2004-09-02,2.535714,2.557857,2.487857,2.547143,2.205055,101581200
2004-09-03,2.500714,2.565714,2.500714,2.516428,2.178466,73367000
2004-09-07,2.528571,2.585000,2.516428,2.554286,2.211238,75489400
2004-09-08,2.550000,2.612143,2.548571,2.596429,2.247721,85881600
2004-09-09,2.578571,2.592857,2.520000,2.550000,2.207528,115334800
2004-09-10,2.547143,2.587857,2.532857,2.562143,2.218040,82003600
2004-09-13,2.562857,2.576429,2.522857,2.542143,2.200726,70494200
2004-09-14,2.517143,2.539286,2.484286,2.535000,2.194544,63705600
2004-09-15,2.525714,2.534286,2.485714,2.514286,2.176610,58167200
2004-09-16,2.514286,2.625714,2.505714,2.596429,2.247721,125479200
2004-09-17,2.610714,2.670000,2.600000,2.652857,2.296572,125577200
2004-09-20,2.634286,2.712857,2.633571,2.693571,2.331818,61250000
2004-09-21,2.696429,2.776428,2.675714,2.715000,2.350368,96663000
2004-09-22,2.721429,2.724286,2.629286,2.637143,2.282968,100422000
2004-09-23,2.645714,2.678571,2.637857,2.662143,2.304610,99351000
2004-09-24,2.675000,2.714286,2.653571,2.663571,2.305847,92372000
2004-09-27,2.639286,2.712857,2.630714,2.680714,2.320687,99379000
2004-09-28,2.675714,2.735000,2.675000,2.717143,2.352224,88296600
2004-09-29,2.709286,2.775714,2.701429,2.762857,2.391798,68377400
2004-09-30,2.785714,2.805000,2.746428,2.767857,2.396127,106253000
2004-10-01,2.794286,2.799286,2.755714,2.762143,2.391179,116351200
2004-10-04,2.798571,2.798571,2.767857,2.770714,2.398600,143521000
2004-10-05,2.754286,2.833571,2.742857,2.812143,2.434465,101540600
2004-10-06,2.821429,2.911429,2.819286,2.902857,2.512996,111575800
2004-10-07,2.895714,2.923571,2.818571,2.830000,2.449924,106537200
2004-10-08,2.825714,2.840714,2.774286,2.790000,2.415296,89807200
2004-10-11,2.771429,2.790000,2.728571,2.756428,2.386233,80967600
2004-10-12,2.750000,2.755714,2.689286,2.735000,2.367683,115047800
2004-10-13,2.776428,2.840000,2.767143,2.839286,2.457963,290752000
2004-10-14,3.085000,3.267857,3.039286,3.212857,2.781362,692106800
2004-10-15,3.205714,3.257857,3.156429,3.250000,2.813517,257782000
2004-10-18,3.192857,3.410714,3.192857,3.410714,2.952646,300188000
2004-10-19,3.435714,3.453571,3.379286,3.387143,2.932241,200498200
2004-10-20,3.370000,3.400000,3.332143,3.390714,2.935333,151277000
2004-10-21,3.391428,3.437857,3.382857,3.424286,2.964396,181126400
2004-10-22,3.395714,3.405000,3.358572,3.386429,2.931623,120766800
2004-10-25,3.371428,3.417143,3.362143,3.396429,2.940279,98161000
2004-10-26,3.389286,3.432143,3.355000,3.426429,2.966249,148590400
2004-10-27,3.465000,3.615714,3.440714,3.592857,3.110327,298373600
2004-10-28,3.570000,3.730000,3.535714,3.727857,3.227196,216066200
2004-10-29,3.702857,3.800000,3.700000,3.742857,3.240182,202554800
2004-11-01,3.750000,3.804286,3.717143,3.746428,3.243273,150512600
2004-11-02,3.742857,3.862857,3.742857,3.821429,3.308201,182497000
2004-11-03,3.883571,4.007857,3.856429,3.950714,3.420124,301043400
2004-11-04,3.930714,3.967857,3.883571,3.889286,3.366944,232156400
2004-11-05,3.918571,3.928571,3.717143,3.908571,3.383641,301261800
2004-11-08,3.876429,3.960714,3.847143,3.884286,3.362616,131730200
2004-11-09,3.873571,3.896429,3.812857,3.860714,3.342211,118941200
2004-11-10,3.853571,3.956429,3.850714,3.910714,3.385494,127169000
2004-11-11,3.925000,3.959286,3.873571,3.950000,3.419504,101824800
2004-11-12,3.929286,3.977857,3.917143,3.964286,3.431872,98925400
2004-11-15,3.942857,3.961429,3.881428,3.945714,3.415795,94011400
2004-11-16,3.940000,3.942857,3.891428,3.924286,3.397244,73775800
2004-11-17,3.942143,3.960714,3.872857,3.921429,3.394770,99437800
2004-11-18,3.878572,3.960714,3.877857,3.956429,3.425070,114787400
2004-11-19,3.963571,4.065000,3.892857,3.940714,3.411467,191319800
2004-11-22,4.414286,4.571429,4.135714,4.382143,3.793611,642052600
2004-11-23,4.450000,4.460714,4.360714,4.376429,3.788663,227862600
2004-11-24,4.406428,4.657143,4.396429,4.575000,3.960565,347697000
2004-11-26,4.667857,4.697143,4.595714,4.610714,3.991483,137536000
2004-11-29,4.925000,4.969285,4.815000,4.888571,4.232023,428229200
2004-11-30,4.913571,4.913571,4.789286,4.789286,4.146072,257129600
2004-12-01,4.842143,4.853571,4.733572,4.842143,4.191831,200138400
2004-12-02,4.723571,4.778572,4.618571,4.657857,4.032294,246860600
2004-12-03,4.609286,4.642857,4.410714,4.477143,3.875851,309712200
2004-12-06,4.589286,4.731429,4.496428,4.698571,4.067541,311980200
2004-12-07,4.709286,4.766428,4.468572,4.492143,3.888837,264224800
2004-12-08,4.505714,4.602143,4.432143,4.520000,3.912952,172975600
2004-12-09,4.486429,4.600000,4.433571,4.570714,3.956854,185375400
2004-12-10,4.645000,4.717857,4.621428,4.653572,4.028584,193943400
2004-12-13,4.687143,4.707143,4.614286,4.636428,4.013744,98760200
2004-12-14,4.671429,4.705714,4.644286,4.663571,4.037241,103930400
2004-12-15,4.660000,4.675714,4.618571,4.661428,4.035387,99590400
2004-12-16,4.725000,4.821429,4.717857,4.757143,4.118248,281528800
2004-12-17,4.774286,4.788571,4.635714,4.642143,4.018689,195874000
2004-12-20,4.676429,4.714286,4.411428,4.480000,3.878325,292031600
2004-12-21,4.540000,4.555000,4.400000,4.549286,3.938306,266103600
2004-12-22,4.547143,4.597143,4.528572,4.553571,3.942016,141457400
2004-12-23,4.553571,4.589286,4.542857,4.572143,3.958093,61482400
2004-12-27,4.628572,4.653572,4.491428,4.511428,3.905532,139872600
2004-12-28,4.521429,4.589286,4.432143,4.584286,3.968605,152938800
2004-12-29,4.557857,4.641428,4.540714,4.602857,3.984681,112390600
2004-12-30,4.629286,4.645000,4.587143,4.628572,4.006941,86335200
2004-12-31,4.635000,4.642857,4.573571,4.600000,3.982207,69647200
2005-01-03,4.627143,4.650714,4.471428,4.520714,3.913571,172998000
2005-01-04,4.556428,4.676429,4.497857,4.567143,3.953765,274202600
2005-01-05,4.604286,4.660714,4.575000,4.607143,3.988392,170108400
2005-01-06,4.619286,4.636428,4.523571,4.610714,3.991483,176388800
2005-01-07,4.642857,4.973571,4.625000,4.946429,4.282110,556862600
2005-01-10,4.987857,5.050000,4.848571,4.925714,4.264178,431327400
2005-01-11,4.875000,4.939286,4.581429,4.611429,3.992102,652906800
2005-01-12,4.675000,4.707143,4.521429,4.675714,4.047753,479925600
2005-01-13,5.265000,5.315714,4.980714,4.985714,4.316120,791179200
2005-01-14,5.017857,5.122857,4.942143,5.014286,4.340855,442685600
2005-01-18,4.989286,5.050000,4.839286,5.046429,4.368679,251615000
2005-01-19,5.035000,5.104286,4.982143,4.991428,4.321066,187973800
2005-01-20,4.975000,5.090714,4.962143,5.032857,4.356932,228730600
2005-01-21,5.093572,5.114286,5.000000,5.035000,4.358787,227833200
2005-01-24,5.070000,5.127143,5.039286,5.054286,4.375484,210407400
2005-01-25,5.097857,5.202857,5.067143,5.146429,4.455249,242307800
2005-01-26,5.190000,5.196429,5.087143,5.160714,4.467615,184874200
2005-01-27,5.154286,5.208571,5.110714,5.188571,4.491733,124056800
2005-01-28,5.187143,5.284286,5.174286,5.284286,4.574593,200403000
2005-01-31,5.327143,5.563571,5.322143,5.492857,4.755152,420274400
2005-02-01,5.503572,5.555000,5.470000,5.537857,4.794108,169598800
2005-02-02,5.567857,5.707857,5.549286,5.687857,4.923964,255015600
2005-02-03,5.650000,5.673572,5.523571,5.557857,4.811422,182912800
2005-02-04,5.562143,5.637857,5.537857,5.631429,4.875113,140889000
2005-02-07,5.637857,5.667857,5.535714,5.638571,4.881297,131114200
2005-02-08,5.647857,5.812857,5.627857,5.778572,5.002493,222504800
2005-02-09,5.788571,5.856429,5.578571,5.624286,4.868930,297864000
2005-02-10,5.622857,5.662857,5.475714,5.597143,4.845432,273254800
2005-02-11,5.704286,5.840000,5.638571,5.800714,5.021663,300263600
2005-02-14,5.909286,6.056428,5.860714,6.045000,5.233140,317865800
2005-02-15,6.190000,6.362857,6.142857,6.315000,5.466879,578054400
2005-02-16,6.296429,6.442857,6.239286,6.437857,5.573236,409810800
2005-02-17,6.475000,6.491428,6.246428,6.272143,5.429779,379618400
2005-02-18,6.267143,6.275714,6.160714,6.200714,5.367943,290813600
2005-02-22,6.164286,6.307143,6.092143,6.092143,5.273951,304823400
2005-02-23,6.194286,6.317857,6.110714,6.302143,5.455747,336295400
2005-02-24,6.320000,6.379286,6.266428,6.352143,5.499033,379757000
2005-02-25,6.401429,6.422143,6.299286,6.356429,5.502744,228877600
2005-02-28,6.382857,6.448571,6.280000,6.408571,5.547884,162902600
2005-03-01,6.427143,6.444286,6.308571,6.357143,5.503361,117047000
2005-03-02,6.321429,6.412857,6.297143,6.302857,5.456366,114540300
2005-03-03,6.338572,6.344285,5.888571,5.970000,5.168212,352913400
2005-03-04,6.108572,6.144286,5.978571,6.115714,5.294358,189154700
2005-03-07,6.114286,6.178571,6.050000,6.107143,5.286938,112658000
2005-03-08,5.985714,6.022857,5.728571,5.790000,5.012387,255362800
2005-03-09,5.662857,5.754286,5.547143,5.621428,4.866455,330616300
2005-03-10,5.647143,5.751429,5.585714,5.690000,4.925819,194277300
2005-03-11,5.744286,5.798572,5.685714,5.752857,4.980235,158207700
2005-03-14,5.788571,5.827143,5.645714,5.760000,4.986418,151346300
2005-03-15,5.805714,5.877143,5.750000,5.851429,5.065567,127152200
2005-03-16,5.887143,6.044286,5.825714,5.882857,5.092774,174453300
2005-03-17,5.932857,6.125714,5.902857,6.035714,5.225103,200480000
2005-03-18,6.190000,6.205714,6.071429,6.137143,5.312909,235037600
2005-03-21,6.184286,6.281428,6.122857,6.242857,5.404424,135282000
2005-03-22,6.244286,6.280000,6.097143,6.118571,5.296832,137853800
2005-03-23,6.064286,6.200000,6.002857,6.078571,5.262203,152455800
2005-03-24,6.130000,6.142857,6.071429,6.071429,5.256020,88176200
2005-03-28,6.107143,6.137143,6.067143,6.075714,5.259730,68852700
2005-03-29,6.080000,6.118571,5.928571,5.964286,5.163266,115339000
2005-03-30,6.010000,6.114286,5.974286,6.114286,5.293121,98739900
2005-03-31,6.064286,6.074286,5.941429,5.952857,5.153373,159033700
2005-04-01,6.012857,6.025714,5.795714,5.841429,5.056911,160321000
2005-04-04,5.855714,5.901429,5.737143,5.870000,5.081644,145003600
2005-04-05,5.888571,6.034286,5.870000,5.984286,5.180581,139059900
2005-04-06,6.057143,6.115714,6.021429,6.047143,5.234995,103706400
2005-04-07,6.047143,6.250000,6.035714,6.222857,5.387110,126746900
2005-04-08,6.242857,6.350000,6.220000,6.248571,5.409372,162487500
2005-04-11,6.307143,6.321429,5.987143,5.988572,5.184291,205415700
2005-04-12,6.070000,6.170000,6.001429,6.094285,5.275808,245265300
2005-04-13,6.135714,6.141428,5.770000,5.862857,5.075460,342986700
2005-04-14,5.544286,5.651429,5.262857,5.322857,4.607983,688298100
2005-04-15,5.231429,5.321429,5.040000,5.050000,4.371772,432021800
2005-04-18,5.000000,5.185714,4.857143,5.088572,4.405162,331794400
2005-04-19,5.228571,5.348571,5.124286,5.298572,4.586960,270410700
2005-04-20,5.380000,5.391428,5.062857,5.072857,4.391560,236282900
2005-04-21,5.200000,5.315714,5.128572,5.311429,4.598089,189898100
2005-04-22,5.262857,5.285714,4.985714,5.071429,4.390322,209782300
2005-04-25,5.212857,5.288571,5.158571,5.282857,4.573356,186615100
2005-04-26,5.254286,5.358572,5.160000,5.170000,4.475656,202626900
2005-04-27,5.127143,5.194286,5.072857,5.135714,4.445973,153472200
2005-04-28,5.184286,5.191429,5.034286,5.077143,4.395268,143776500
2005-04-29,5.164286,5.175714,5.031428,5.151429,4.459579,167907600
2005-05-02,5.172857,5.235714,5.145714,5.204286,4.505336,116480000
2005-05-03,5.200000,5.248571,5.147143,5.172857,4.478129,124184900
2005-05-04,5.158571,5.314286,5.157143,5.307143,4.594379,112044100
2005-05-05,5.321429,5.324286,5.210000,5.240000,4.536255,96841500
2005-05-06,5.270000,5.332857,5.255714,5.320000,4.605511,81561900
2005-05-09,5.325714,5.350000,5.250000,5.281428,4.572119,88923800
2005-05-10,5.250000,5.321429,5.190000,5.202857,4.504099,110065900
2005-05-11,5.028572,5.095714,4.730000,5.087143,4.403927,510495300
2005-05-12,5.060000,5.084286,4.857143,4.875714,4.220893,242560500
2005-05-13,4.885714,5.032857,4.867143,4.967143,4.300044,175678300
2005-05-16,4.937143,5.100000,4.932857,5.078571,4.396507,118573700
2005-05-17,5.020000,5.065714,4.934286,5.051429,4.373009,147086100
2005-05-18,5.064286,5.365714,4.998571,5.120000,4.432371,159180700
2005-05-19,5.111429,5.382857,5.111429,5.364286,4.643848,198290400
2005-05-20,5.321429,5.378572,5.312857,5.364286,4.643848,113162700
2005-05-23,5.407143,5.700000,5.407143,5.680000,4.917161,260643600
2005-05-24,5.635714,5.712857,5.575714,5.671429,4.909742,148365000
2005-05-25,5.642857,5.707143,5.617143,5.682857,4.919635,99001700
2005-05-26,5.705714,5.848571,5.705714,5.820000,5.038360,131380200
2005-05-27,5.805714,5.827143,5.715714,5.794286,5.016098,79002000
2005-05-31,5.808571,5.820000,5.654286,5.680000,4.917161,101051300
2005-06-01,5.698571,5.822857,5.694286,5.757143,4.983943,113453200
2005-06-02,5.721428,5.760000,5.657143,5.720000,4.951789,93493400
2005-06-03,5.451428,5.511428,5.395714,5.462857,4.729182,239217300
2005-06-06,5.475714,5.518571,5.365714,5.417143,4.689605,202991600
2005-06-07,5.371428,5.390000,5.207143,5.220000,4.518939,186316200
2005-06-08,5.232857,5.321429,5.224286,5.274286,4.565935,101001600
2005-06-09,5.285714,5.420000,5.260000,5.378572,4.656216,97563900
2005-06-10,5.342857,5.342857,5.074286,5.115714,4.428659,169733200
2005-06-13,5.127143,5.230000,5.117143,5.128572,4.439791,108943100
2005-06-14,5.131429,5.164286,5.107143,5.142857,4.452158,86961700
2005-06-15,5.267143,5.328571,5.185714,5.304286,4.591907,140835800
2005-06-16,5.312857,5.440000,5.260000,5.425714,4.697027,136918600
2005-06-17,5.495714,5.505714,5.404286,5.472857,4.737838,149031400
2005-06-20,5.407143,5.441429,5.350000,5.372857,4.651268,80929100
2005-06-21,5.388571,5.455714,5.340000,5.408571,4.682186,92631700
2005-06-22,5.465714,5.514286,5.448571,5.507143,4.767518,106231300
2005-06-23,5.547143,5.682857,5.521429,5.555714,4.809567,168563500
2005-06-24,5.584286,5.588572,5.382857,5.394286,4.669819,102677400
2005-06-27,5.262857,5.442857,5.240000,5.300000,4.588196,150042900
2005-06-28,5.355714,5.370000,5.310000,5.330000,4.614167,87574900
2005-06-29,5.318572,5.327143,5.160000,5.195714,4.497915,112089600
2005-06-30,5.230000,5.308571,5.187143,5.258572,4.552333,104597500
2005-07-01,5.261428,5.281428,5.184286,5.214286,4.513994,62500200
2005-07-05,5.221428,5.450000,5.214286,5.425714,4.697027,113567300
2005-07-06,5.387143,5.451428,5.314286,5.341429,4.624062,98656600
2005-07-07,5.258572,5.394286,5.257143,5.375714,4.653742,95930800
2005-07-08,5.410000,5.468572,5.352857,5.464286,4.730417,72683800
2005-07-11,5.481429,5.521429,5.397143,5.442857,4.711866,97197100
2005-07-12,5.461429,5.485714,5.415714,5.462857,4.729182,96759600
2005-07-13,5.470000,5.500000,5.414286,5.478571,4.742784,171208800
2005-07-14,5.827143,6.001429,5.747143,5.821429,5.039595,524015100
2005-07-15,5.852857,5.938571,5.780000,5.935714,5.138534,171920700
2005-07-18,5.915714,6.014286,5.910000,5.927143,5.131112,146574400
2005-07-19,5.931428,6.175714,5.867143,6.170000,5.341354,167765500
2005-07-20,6.122857,6.257143,6.092857,6.232857,5.395768,113348900
2005-07-21,6.242857,6.291429,6.128572,6.184286,5.353720,101066000
2005-07-22,6.205714,6.285714,6.198571,6.285714,5.441527,75276600
2005-07-25,6.284286,6.325714,6.247143,6.258572,5.418030,73656800
2005-07-26,6.287143,6.301429,6.194286,6.232857,5.395768,67148200
2005-07-27,6.261428,6.295714,6.095714,6.284286,5.440289,70937300
2005-07-28,6.264286,6.285714,6.185714,6.257143,5.416792,62827800
2005-07-29,6.222857,6.340000,6.037143,6.092857,5.274571,140520100
2005-08-01,6.081429,6.154286,6.011428,6.107143,5.286938,78562400
2005-08-02,6.127143,6.214286,6.087143,6.170000,5.341354,74218900
2005-08-03,6.170000,6.187143,6.110000,6.174286,5.345064,64580600
2005-08-04,6.127143,6.142857,6.041429,6.101429,5.281991,67326000
2005-08-05,6.070000,6.194286,6.002857,6.141428,5.316619,60482800
2005-08-08,6.142857,6.178571,6.087143,6.092857,5.274571,44095800
2005-08-09,6.132857,6.270000,6.130000,6.260000,5.419265,95209800
2005-08-10,6.285714,6.341429,6.187143,6.197143,5.364851,90236300
2005-08-11,6.198571,6.302857,6.178571,6.285714,5.441527,67995900
2005-08-12,6.208571,6.602857,6.194286,6.585714,5.701235,229009200
2005-08-15,6.640000,6.904286,6.635714,6.811429,5.896636,271681900
2005-08-16,6.770000,6.785714,6.601429,6.607143,5.719787,134405600
2005-08-17,6.628572,6.777143,6.624286,6.735714,5.831091,124931100
2005-08-18,6.701428,6.714286,6.535714,6.614286,5.725971,110639900
2005-08-19,6.611429,6.671429,6.538571,6.547143,5.667845,94142300
2005-08-22,6.592857,6.678571,6.465714,6.552857,5.672791,96933200
2005-08-23,6.550000,6.585714,6.474286,6.534286,5.656714,73901100
2005-08-24,6.514286,6.731429,6.512857,6.538571,5.660424,143017700
2005-08-25,6.588572,6.641428,6.544286,6.580000,5.696290,69063400
2005-08-26,6.588572,6.620000,6.480000,6.534286,5.656714,65264500
2005-08-29,6.467143,6.575714,6.465714,6.548572,5.669082,64073800
2005-08-30,6.570000,6.684286,6.560000,6.652857,5.759362,129690400
2005-08-31,6.694286,6.718572,6.610000,6.698571,5.798935,100739100
2005-09-01,6.714286,6.738572,6.584286,6.608572,5.721023,89091800
2005-09-02,6.614286,6.685714,6.588572,6.602857,5.716077,55594700
2005-09-06,6.671429,6.982857,6.650000,6.971428,6.035146,204654800
2005-09-07,7.007143,7.057143,6.845714,6.954286,6.020307,240768500
2005-09-08,7.050000,7.160000,7.020000,7.111429,6.156344,175660100
2005-09-09,7.152857,7.335714,7.112857,7.330000,6.345562,153910400
2005-09-12,7.300000,7.375714,7.225714,7.342857,6.356693,113199100
2005-09-13,7.288571,7.327143,7.188571,7.260000,6.284963,123221000
2005-09-14,7.294286,7.312857,7.065714,7.087143,6.135321,118606600
2005-09-15,7.142857,7.168571,7.047143,7.124286,6.167475,103789000
2005-09-16,7.175714,7.315714,7.135714,7.315714,6.333195,147751100
2005-09-19,7.292857,7.555714,7.292857,7.520000,6.510046,195932800
2005-09-20,7.570000,7.687143,7.560000,7.598571,6.578063,204957200
2005-09-21,7.565714,7.578571,7.408571,7.444286,6.444499,108686900
2005-09-22,7.411428,7.495714,7.331429,7.414286,6.418527,115931900
2005-09-23,7.442857,7.642857,7.405715,7.600000,6.579300,139614300
2005-09-26,7.718572,7.794286,7.617143,7.691429,6.658451,136640700
2005-09-27,7.702857,7.748571,7.632857,7.634286,6.608981,85425900
2005-09-28,7.581429,7.587143,7.227143,7.297143,6.317117,281386000
2005-09-29,7.318572,7.512857,7.258572,7.477143,6.472944,159211500
2005-09-30,7.475714,7.664286,7.411428,7.658571,6.630004,132908300
2005-10-03,7.737143,7.791429,7.668571,7.777143,6.732653,126888300
2005-10-04,7.850000,7.907143,7.662857,7.678571,6.647319,134864800
2005-10-05,7.761428,7.765714,7.535714,7.540000,6.527359,152692400
2005-10-06,7.600000,7.641428,7.267143,7.385714,6.393793,189384300
2005-10-07,7.388571,7.418571,7.221428,7.328571,6.344326,169470700
2005-10-10,7.394286,7.415714,7.182857,7.195714,6.229311,126876400
2005-10-11,7.318572,7.410000,7.200000,7.370000,6.380190,306471200
2005-10-12,6.950000,7.185714,6.838572,7.035714,6.090800,674371600
2005-10-13,7.062857,7.707143,7.038571,7.677143,6.646083,466393900
2005-10-14,7.718572,7.764286,7.541429,7.714286,6.678237,258888000
2005-10-17,7.711429,7.747143,7.525714,7.634286,6.608981,154208600
2005-10-18,7.607143,7.707143,7.457143,7.458571,6.456866,152397000
2005-10-19,7.438571,7.851429,7.315714,7.848571,6.794488,252170800
2005-10-20,7.781428,8.071428,7.764286,8.020000,6.942892,339440500
2005-10-21,8.120000,8.140000,7.908571,7.951428,6.883531,199181500
2005-10-24,7.892857,8.112857,7.870000,8.112857,7.023280,152438300
2005-10-25,8.057143,8.121428,7.955714,8.014286,6.937946,116281900
2005-10-26,8.040000,8.222857,7.988572,8.147142,7.052958,157898300
2005-10-27,8.141429,8.144286,7.915714,7.915714,6.852613,102885300
2005-10-28,8.005714,8.061429,7.738572,7.781428,6.736363,192446800
2005-10-31,7.885714,8.282857,7.821429,8.227143,7.122217,235211200
2005-11-01,8.177143,8.305715,8.124286,8.214286,7.111085,187421500
2005-11-02,8.245714,8.571428,8.228572,8.564285,7.414080,214265100
2005-11-03,8.608571,8.902857,8.581429,8.835714,7.649055,221095700
2005-11-04,8.621428,8.748571,8.517143,8.735714,7.562485,219508800
2005-11-07,8.692857,8.810000,8.591429,8.604285,7.448709,159707800
2005-11-08,8.564285,8.625714,8.442857,8.557143,7.407897,118441400
2005-11-09,8.571428,8.744286,8.571428,8.587143,7.433869,138232500
2005-11-10,8.662857,8.742857,8.430000,8.740000,7.566196,166336100
2005-11-11,8.791429,8.872857,8.762857,8.791429,7.610717,106362200
2005-11-14,8.791429,8.854285,8.701428,8.778571,7.599585,92483300
2005-11-15,8.800000,9.011429,8.780000,8.897142,7.702232,134210300
2005-11-16,9.021428,9.294286,9.012857,9.278571,8.032437,196128800
2005-11-17,9.370000,9.411428,9.178572,9.217143,7.979257,169051400
2005-11-18,9.330000,9.347143,9.195714,9.222857,7.984204,131240200
2005-11-21,9.260000,9.312857,9.102858,9.280000,8.033669,127927800
2005-11-22,9.262857,9.537143,9.217143,9.502857,8.226599,135070600
2005-11-23,9.554286,9.711429,9.527143,9.587143,8.299562,121463300
2005-11-25,9.665714,9.934286,9.642858,9.905714,8.575352,98753200
2005-11-28,10.102858,10.152857,9.867143,9.951428,8.614925,254629900
2005-11-29,9.998571,10.042857,9.621428,9.728572,8.421999,222858300
2005-11-30,9.775714,9.835714,9.645715,9.688571,8.387371,148918700
2005-12-01,9.850000,10.247143,9.830000,10.228572,8.854848,203223300
2005-12-02,10.324286,10.391429,10.100000,10.375714,8.982229,223940500
2005-12-05,10.278571,10.361428,10.212857,10.260000,8.882060,145917800
2005-12-06,10.561429,10.690000,10.478572,10.578571,9.157841,214257400
2005-12-07,10.604285,10.637143,10.445714,10.564285,9.145478,169866200
2005-12-08,10.457143,10.595715,10.371428,10.582857,9.161551,197619800
2005-12-09,10.601429,10.655714,10.478572,10.618571,9.192472,138850600
2005-12-12,10.695714,10.764286,10.651428,10.701428,9.264196,131248600
2005-12-13,10.692857,10.780000,10.601429,10.711429,9.272858,123454100
2005-12-14,10.361428,10.471429,10.038571,10.287143,8.905553,362679100
2005-12-15,10.382857,10.408571,10.192857,10.311429,8.926574,140290500
2005-12-16,10.305715,10.328571,10.151428,10.158571,8.794249,167792800
2005-12-19,10.158571,10.371428,10.148571,10.197143,8.827641,132323800
2005-12-20,10.232857,10.340000,10.160000,10.301429,8.917920,119777000
2005-12-21,10.371428,10.515715,10.362857,10.500000,9.089822,118934200
2005-12-22,10.558572,10.641429,10.514286,10.574286,9.154134,92652700
2005-12-23,10.595715,10.608571,10.471429,10.478572,9.071275,57464400
2005-12-27,10.571428,10.740000,10.564285,10.604285,9.180101,147647500
2005-12-28,10.638572,10.680000,10.474286,10.510000,9.098479,99528800
2005-12-29,10.540000,10.545714,10.202857,10.207143,8.836299,122506300
2005-12-30,10.130000,10.347143,10.048572,10.270000,8.890713,156065700
2006-01-03,10.340000,10.678572,10.321428,10.678572,9.244411,201808600
2006-01-04,10.732857,10.854285,10.642858,10.710000,9.271619,154900900
2006-01-05,10.690000,10.700000,10.535714,10.625714,9.198654,112355600
2006-01-06,10.750000,10.957143,10.650000,10.900000,9.436100,176114400
2006-01-09,10.961429,11.028571,10.820000,10.864285,9.405183,168760200
2006-01-10,10.892858,11.698571,10.832857,11.551429,10.000042,569967300
2006-01-11,11.977143,12.114285,11.798572,11.985714,10.376002,373448600
2006-01-12,12.138572,12.342857,11.945714,12.041429,10.424235,320202400
2006-01-13,12.141429,12.287143,12.085714,12.227143,10.585007,194076400
2006-01-17,12.242857,12.340000,11.981428,12.101429,10.476176,208905900
2006-01-18,11.868571,12.007143,11.692857,11.784286,10.201623,300159300
2006-01-19,11.607142,11.665714,11.248571,11.291429,9.774960,423962000
2006-01-20,11.325714,11.434286,10.832857,10.870000,9.410130,283689700
2006-01-23,10.871428,11.365714,10.857142,11.095715,9.605533,264932500
2006-01-24,11.251429,11.345715,10.824286,10.862857,9.403948,285563600
2006-01-25,11.055715,11.071428,10.464286,10.600000,9.176393,318946600
2006-01-26,10.647142,10.775714,10.275714,10.332857,8.945127,295346800
2006-01-27,10.421429,10.514286,10.157143,10.290000,8.908027,238466200
2006-01-30,10.167143,10.942857,10.124286,10.714286,9.275332,349600300
2006-01-31,10.785714,10.905714,10.535714,10.787143,9.338403,228385500
2006-02-01,10.707143,10.922857,10.662857,10.774285,9.327271,130296600
2006-02-02,10.728572,10.765715,10.292857,10.300000,8.916682,176830500
2006-02-03,10.320000,10.398571,10.148571,10.264286,8.885766,173030900
2006-02-06,10.288571,10.358571,9.534286,9.614285,8.323061,412941900
2006-02-07,9.752857,9.925714,9.525714,9.657143,8.360163,347207700
2006-02-08,9.784286,9.868571,9.428572,9.830000,8.509806,238278600
2006-02-09,9.871428,9.890000,9.218572,9.278571,8.032437,287441000
2006-02-10,9.311429,9.667143,8.985714,9.615714,8.324300,440119400
2006-02-13,9.518572,9.535714,9.234285,9.244286,8.002753,220874500
2006-02-14,9.300000,9.728572,9.285714,9.662857,8.365110,290234700
2006-02-15,9.594286,9.945714,9.535714,9.888572,8.560510,289942800
2006-02-16,9.987143,10.144286,9.925714,10.081429,8.727465,237043800
2006-02-17,10.042857,10.127143,9.944285,10.041429,8.692839,143999800
2006-02-21,10.084286,10.114285,9.811429,9.868571,8.543197,194901700
2006-02-22,9.857142,10.238571,9.714286,10.188571,8.820221,244559700
2006-02-23,10.255714,10.428572,10.204286,10.250000,8.873399,214229400
2006-02-24,10.305715,10.412857,10.171429,10.208571,8.837536,133686000
2006-02-27,10.284286,10.302857,10.092857,10.141429,8.779409,197810200
2006-02-28,10.225715,10.342857,9.728572,9.784286,8.470230,316745100
2006-03-01,9.834286,9.927143,9.717143,9.871428,8.545672,190954400
2006-03-02,9.855714,9.998571,9.810000,9.944285,8.608742,156318400
2006-03-03,9.914286,9.987143,9.647142,9.674286,8.375002,184417100
2006-03-06,9.670000,9.674286,9.277143,9.354285,8.097982,228166400
2006-03-07,9.394286,9.557143,9.297143,9.472857,8.200628,218219400
2006-03-08,9.470000,9.600000,9.335714,9.380000,8.120240,163312800
2006-03-09,9.425714,9.495714,9.115714,9.132857,7.906289,199826200
2006-03-10,9.150000,9.212857,8.921429,9.027143,7.814775,260785700
2006-03-13,9.292857,9.468572,9.255714,9.382857,8.122715,215296900
2006-03-14,9.395715,9.617143,9.357142,9.617143,8.325535,160505100
2006-03-15,9.672857,9.720000,9.360000,9.461429,8.190732,222999000
2006-03-16,9.550000,9.557143,9.185715,9.187143,7.953286,187409600
2006-03-17,9.250000,9.362857,9.158571,9.237143,7.996569,203010500
2006-03-20,9.317142,9.351429,9.124286,9.141429,7.913709,151360300
2006-03-21,8.830000,9.191428,8.770000,8.830000,7.644106,336341600
2006-03-22,8.880000,9.035714,8.752857,8.810000,7.626797,336473900
2006-03-23,8.831429,8.842857,8.515715,8.594286,7.440052,356956600
2006-03-24,8.607142,8.705714,8.432858,8.565714,7.415315,267995000
2006-03-27,8.621428,8.768572,8.485714,8.501429,7.359664,277018000
2006-03-28,8.518572,8.591429,8.321428,8.387143,7.260729,342580700
2006-03-29,8.447143,8.931429,8.238571,8.904285,7.708419,586708500
2006-03-30,8.974286,9.042857,8.790000,8.964286,7.760360,347662700
2006-03-31,9.035714,9.087143,8.891429,8.960000,7.756649,203839300
2006-04-03,9.095715,9.160000,8.944285,8.950000,7.747989,203947800
2006-04-04,8.871428,8.888572,8.721429,8.738571,7.564959,232981000
2006-04-05,9.244286,9.601429,9.164286,9.601429,8.311933,558352200
2006-04-06,9.757143,10.292857,9.742857,10.177143,8.810325,665942200
2006-04-07,10.132857,10.172857,9.781428,9.970000,8.631002,386309700
2006-04-10,10.041429,10.132857,9.778571,9.810000,8.492495,225878800
2006-04-11,9.855714,9.900000,9.581429,9.712857,8.408394,234829000
2006-04-12,9.715714,9.738571,9.471429,9.530000,8.250097,184973600
2006-04-13,9.477143,9.634286,9.401428,9.495714,8.220416,183669500
2006-04-17,9.501429,9.548572,9.192857,9.258572,8.015122,180484500
2006-04-18,9.291429,9.495714,9.255714,9.460000,8.189494,198711100
2006-04-19,9.545714,9.571428,9.352858,9.378572,8.119008,271508300
2006-04-20,9.930000,10.000000,9.457143,9.661428,8.363873,416745700
2006-04-21,9.741428,9.805715,9.495714,9.577143,8.290908,197246700
2006-04-24,9.550000,9.560000,9.357142,9.392858,8.131373,176757000
2006-04-25,9.422857,9.512857,9.365714,9.452857,8.183311,132265700
2006-04-26,9.521428,9.754286,9.485714,9.735714,8.428184,177721600
2006-04-27,9.675714,9.980000,9.621428,9.908571,8.577825,211486800
2006-04-28,9.911428,10.185715,9.885715,10.055715,8.705207,190009400
2006-05-01,10.110000,10.220000,9.880000,9.942857,8.607507,187595100
2006-05-02,10.021428,10.282857,10.015715,10.231428,8.857319,192915800
2006-05-03,10.261429,10.278571,10.025714,10.162857,8.797958,171747800
2006-05-04,10.174286,10.412857,10.065714,10.161428,8.796722,215105100
2006-05-05,10.265715,10.321428,10.164286,10.270000,8.890713,140977900
2006-05-08,10.427143,10.542857,10.245714,10.270000,8.890713,148712900
2006-05-09,10.260000,10.365714,10.088572,10.147142,8.784352,132916700
2006-05-10,10.184286,10.190000,9.944285,10.085714,8.731176,114972200
2006-05-11,10.112857,10.120000,9.650000,9.735714,8.428184,203172200
2006-05-12,9.692857,9.812857,9.551429,9.671429,8.372534,160443500
2006-05-15,9.624286,9.768572,9.588572,9.684286,8.383661,132294400
2006-05-16,9.728572,9.750000,9.250000,9.282857,8.036145,234185000
2006-05-17,9.244286,9.385715,9.152857,9.322857,8.070774,188548500
2006-05-18,9.382857,9.465714,9.017143,9.025714,7.813535,164610600
2006-05-19,9.037143,9.268572,8.974286,9.215714,7.978020,246466500
2006-05-22,9.124286,9.141429,8.967143,9.054286,7.838271,179743900
2006-05-23,9.265715,9.312857,9.000000,9.021428,7.809827,173603500
2006-05-24,8.998571,9.092857,8.794286,9.048572,7.833325,229007800
2006-05-25,9.180000,9.207143,9.041429,9.190000,7.955760,115843000
2006-05-26,9.187143,9.222857,9.020000,9.078571,7.859297,108237500
2006-05-30,9.041429,9.042857,8.745714,8.745714,7.571142,140850500
2006-05-31,8.822857,8.827143,8.384286,8.538571,7.391819,320244400
2006-06-01,8.550000,8.897142,8.502857,8.881429,7.688631,235627000
2006-06-02,8.998571,9.014286,8.697143,8.808572,7.625558,171446800
2006-06-05,8.735714,8.735714,8.567142,8.571428,7.420263,151446400
2006-06-06,8.602858,8.661428,8.415714,8.531428,7.385636,181509300
2006-06-07,8.585714,8.628572,8.335714,8.365714,7.242175,187626600
2006-06-08,8.348572,8.704286,8.164286,8.680000,7.514255,349370700
2006-06-09,8.740000,8.794286,8.442857,8.462857,7.326275,193959500
2006-06-12,8.485714,8.532857,8.137143,8.142858,7.049253,179446400
2006-06-13,8.230000,8.442857,8.194285,8.332857,7.213731,270160800
2006-06-14,8.325714,8.397142,8.098572,8.230000,7.124689,219534000
2006-06-15,8.185715,8.534286,8.107142,8.482857,7.343586,297595900
2006-06-16,8.422857,8.455714,8.217143,8.222857,7.118505,209525400
2006-06-19,8.261429,8.311429,8.142858,8.171429,7.073984,176143800
2006-06-20,8.230000,8.335714,8.184286,8.210000,7.107377,168243600
2006-06-21,8.248571,8.387143,8.185715,8.265715,7.155606,215824000
2006-06-22,8.314285,8.535714,8.295714,8.511429,7.368322,241408300
2006-06-23,8.531428,8.595715,8.390000,8.404285,7.275568,165050900
2006-06-26,8.452857,8.457143,8.338572,8.427143,7.295355,116634000
2006-06-27,8.441428,8.460000,8.200000,8.204286,7.102428,137652900
2006-06-28,8.184286,8.185715,7.915714,8.002857,6.928053,212676100
2006-06-29,8.108571,8.441428,8.055715,8.424286,7.292882,218349600
2006-06-30,8.227143,8.250000,8.071428,8.181429,7.082642,184923900
2006-07-03,8.217143,8.311429,8.191428,8.278571,7.166737,48692700
2006-07-05,8.164286,8.228572,8.080000,8.142858,7.049253,129560200
2006-07-06,8.155714,8.200000,7.944286,7.967143,6.897135,158302200
2006-07-07,7.925714,8.078571,7.810000,7.914286,6.851377,199840200
2006-07-10,7.957143,8.070000,7.785714,7.857143,6.801908,132336400
2006-07-11,7.872857,7.998571,7.790000,7.950000,6.882294,206255700
2006-07-12,7.881429,7.891428,7.560000,7.565714,6.549619,231832300
2006-07-13,7.432857,7.731429,7.344285,7.464286,6.461813,312476500
2006-07-14,7.500000,7.555714,7.165714,7.238572,6.266412,248259200
2006-07-17,7.390000,7.587143,7.378572,7.481429,6.476653,256135600
2006-07-18,7.594285,7.692857,7.407143,7.557143,6.542199,250112100
2006-07-19,7.565714,7.868571,7.480000,7.728571,6.690604,347685800
2006-07-20,8.708571,8.798572,8.531428,8.642858,7.482098,493036600
2006-07-21,8.545714,8.735714,8.520000,8.674286,7.509306,222973100
2006-07-24,8.751429,8.871428,8.632857,8.774285,7.595877,180714100
2006-07-25,8.825714,8.870000,8.682858,8.847143,7.658949,147267400
2006-07-26,8.857142,9.234285,8.811429,9.124286,7.898870,224606900
2006-07-27,9.214286,9.288571,8.980000,9.057143,7.840746,183761200
2006-07-28,9.134286,9.382857,9.071428,9.370000,8.111583,172876900
2006-07-31,9.547143,9.804286,9.468572,9.708571,8.404686,223210400
2006-08-01,9.602858,9.704286,9.420000,9.597143,8.308223,177941400
2006-08-02,9.664286,9.811429,9.644286,9.737143,8.429421,137692100
2006-08-03,9.701428,10.000000,9.687143,9.941428,8.606270,210261100
2006-08-04,9.578571,9.801429,9.280000,9.757143,8.446734,463216600
2006-08-07,9.674286,9.942857,9.472857,9.601429,8.311933,311378200
2006-08-08,9.584286,9.587143,9.215714,9.254286,8.011410,249466000
2006-08-09,9.347143,9.371428,9.057143,9.084286,7.864241,238959700
2006-08-10,9.035714,9.258572,8.957143,9.152857,7.923606,174440000
2006-08-11,9.032857,9.161428,8.940000,9.092857,7.871664,194382300
2006-08-14,9.150000,9.317142,9.085714,9.134286,7.907529,179405100
2006-08-15,9.334286,9.500000,9.257143,9.492857,8.217941,215338200
2006-08-16,9.585714,9.724286,9.475715,9.711429,8.407158,195321000
2006-08-17,9.714286,9.808572,9.597143,9.655714,8.358924,145287100
2006-08-18,9.672857,9.771428,9.608571,9.701428,8.398500,134088500
2006-08-21,9.614285,9.615714,9.450000,9.508572,8.231544,131556600
2006-08-22,9.525714,9.760000,9.500000,9.660000,8.362633,144242000
2006-08-23,9.714286,9.807143,9.562857,9.615714,8.324300,134064700
2006-08-24,9.698571,9.741428,9.467143,9.687143,8.386132,163797900
2006-08-25,9.620000,9.864285,9.615714,9.821428,8.502386,135989700
2006-08-28,9.785714,9.801429,9.525714,9.568571,8.283487,184540300
2006-08-29,9.570000,9.608571,9.302857,9.497143,8.221652,236833100
2006-08-30,9.620000,9.688571,9.525714,9.565714,8.281013,170035600
2006-08-31,9.611428,9.757143,9.522857,9.692857,8.391080,143674300
2006-09-01,9.782857,9.807143,9.688571,9.768572,8.456628,102123700
2006-09-05,9.852858,10.214286,9.792857,10.211429,8.840007,253114400
2006-09-06,10.154285,10.241428,9.957143,10.004286,8.660686,243525800
2006-09-07,10.085714,10.497143,10.035714,10.400000,9.003253,316989400
2006-09-08,10.481428,10.510000,10.272857,10.360000,8.968625,223980400
2006-09-11,10.347143,10.532857,10.202857,10.357142,8.966152,237281100
2006-09-12,10.401428,10.492857,10.207143,10.375714,8.982229,421171800
2006-09-13,10.407143,10.617143,10.328571,10.600000,9.176393,286534500
2006-09-14,10.531428,10.667143,10.494286,10.595715,9.172682,200432400
2006-09-15,10.657143,10.711429,10.470000,10.585714,9.164024,245463400
2006-09-18,10.542857,10.694285,10.471429,10.555715,9.138054,176319500
2006-09-19,10.585714,10.622857,10.400000,10.538571,9.123213,177512300
2006-09-20,10.625714,10.811429,10.602858,10.751429,9.307484,205697800
2006-09-21,10.750000,10.865714,10.574286,10.664286,9.232044,198531200
2006-09-22,10.614285,10.620000,10.368571,10.428572,9.027987,166278000
2006-09-25,10.544286,10.837143,10.531428,10.821428,9.368080,214748100
2006-09-26,10.882857,11.111428,10.871428,11.087143,9.598111,275737000
2006-09-27,11.024285,11.067142,10.831429,10.915714,9.449707,202593300
2006-09-28,11.002857,11.068571,10.850000,11.001429,9.523910,180902400
2006-09-29,11.015715,11.074286,10.954286,10.997143,9.520202,101453100
2006-10-02,10.728572,10.838572,10.614285,10.694285,9.258014,178159800
2006-10-03,10.635715,10.707143,10.455714,10.582857,9.161551,197677200
2006-10-04,10.585714,10.780000,10.451428,10.768572,9.322326,207270700
2006-10-05,10.647142,10.880000,10.590000,10.690000,9.254304,170970800
2006-10-06,10.631429,10.720000,10.544286,10.602858,9.178867,116739700
2006-10-09,10.542857,10.725715,10.504286,10.661428,9.229569,109555600
2006-10-10,10.648571,10.654285,10.440000,10.544286,9.128160,132897100
2006-10-11,10.488571,10.568571,10.371428,10.461429,9.056430,142963800
2006-10-12,10.515715,10.770000,10.514286,10.751429,9.307484,148213800
2006-10-13,10.804286,10.982857,10.677143,10.717143,9.277802,171049200
2006-10-16,10.741428,10.840000,10.684286,10.771428,9.324798,127173200
2006-10-17,10.720000,10.752857,10.577143,10.612857,9.187523,120231300
2006-10-18,10.678572,10.767143,10.558572,10.647142,9.217201,283476900
2006-10-19,11.322857,11.421429,11.165714,11.284286,9.768776,378244300
2006-10-20,11.281428,11.427143,11.238571,11.421429,9.887502,159853400
2006-10-23,11.427143,11.700000,11.392858,11.637143,10.074244,208126800
2006-10-24,11.601429,11.668571,11.457143,11.578571,10.023538,115803100
2006-10-25,11.621428,11.714286,11.572857,11.668571,10.101451,121303700
2006-10-26,11.700000,11.800000,11.590000,11.741428,10.164527,108189200
2006-10-27,11.678572,11.778571,11.430000,11.487143,9.944393,148741600
2006-10-30,11.427143,11.557143,11.357142,11.488571,9.945626,124979400
2006-10-31,11.635715,11.668571,11.461429,11.582857,10.027248,125368600
2006-11-01,11.585714,11.625714,11.194285,11.308572,9.789802,152798100
2006-11-02,11.274285,11.331429,11.214286,11.282857,9.767539,116370800
2006-11-03,11.337143,11.361428,11.112857,11.184286,9.682207,107972200
2006-11-06,11.278571,11.437143,11.204286,11.387143,9.857821,108644200
2006-11-07,11.492857,11.571428,11.447143,11.501429,9.956757,131483100
2006-11-08,11.431429,11.812857,11.412857,11.778571,10.196676,172729200
2006-11-09,11.842857,12.098572,11.731428,11.905714,10.306746,230763400
2006-11-10,11.935715,11.942857,11.785714,11.874286,10.279537,93466100
2006-11-13,11.888572,12.064285,11.805715,12.050000,10.431654,112668500
2006-11-14,12.114285,12.142858,11.985714,12.142858,10.512039,147238700
2006-11-15,12.150000,12.271428,12.000000,12.007143,10.394552,163830800
2006-11-16,12.124286,12.328571,12.088572,12.230000,10.587480,173485200
2006-11-17,12.162857,12.277143,12.142858,12.264286,10.617161,116606000
2006-11-20,12.200000,12.428572,12.171429,12.352858,10.693839,142698500
2006-11-21,12.488571,12.657143,12.444285,12.657143,10.957254,155666700
2006-11-22,12.712857,12.964286,12.550000,12.901428,11.168736,167985300
2006-11-24,12.790000,13.297143,12.785714,13.090000,11.331979,129669400
2006-11-27,13.215714,13.308572,12.785714,12.791429,11.073504,268709000
2006-11-28,12.908571,13.138572,12.844286,13.115714,11.354239,259043400
2006-11-29,13.285714,13.307143,12.892858,13.114285,11.353003,289270800
2006-11-30,13.172857,13.240000,13.008572,13.094286,11.335690,217621600
2006-12-01,13.114285,13.190000,12.871428,13.045714,11.293642,198769900
2006-12-04,13.125714,13.150000,12.928572,13.017143,11.268908,177384200
2006-12-05,13.092857,13.190000,12.981428,13.038571,11.287459,165709600
2006-12-06,12.948571,13.055715,12.810000,12.832857,11.109372,159546100
2006-12-07,12.861428,12.928572,12.414286,12.434286,10.764329,251206900
2006-12-08,12.461429,12.770000,12.428572,12.608571,10.915209,196069300
2006-12-11,12.700000,12.757143,12.578571,12.678572,10.975807,124945100
2006-12-12,12.658571,12.691428,12.218572,12.305715,10.653026,256655000
2006-12-13,12.564285,12.724286,12.450000,12.721429,11.012909,214263000
2006-12-14,12.721429,12.857142,12.608571,12.650000,10.951073,208082700
2006-12-15,12.717143,12.745714,12.475715,12.531428,10.848425,184984800
2006-12-18,12.518572,12.571428,12.084286,12.210000,10.570165,180394200
2006-12-19,12.104285,12.382857,11.945714,12.330000,10.674047,227851400
2006-12-20,12.352858,12.381429,12.105714,12.108571,10.482360,141922900
2006-12-21,12.100000,12.211429,11.742857,11.842857,10.252333,225899800
2006-12-22,11.922857,12.005714,11.657143,11.742857,10.165761,153325900
2006-12-26,11.735714,11.795714,11.555715,11.644286,10.080429,122672200
2006-12-27,11.164286,11.714286,10.967143,11.645715,10.081665,483938700
2006-12-28,11.460000,11.607142,11.378572,11.552857,10.001279,279969200
2006-12-29,11.992857,12.200000,11.908571,12.120000,10.492254,269107300
2007-01-03,12.327143,12.368571,11.700000,11.971429,10.363638,309579900
2007-01-04,12.007143,12.278571,11.974286,12.237143,10.593664,211815100
2007-01-05,12.252857,12.314285,12.057143,12.150000,10.518225,208685400
2007-01-08,12.280000,12.361428,12.182858,12.210000,10.570165,199276700
2007-01-09,12.350000,13.282857,12.164286,13.224286,11.448232,837324600
2007-01-10,13.535714,13.971429,13.350000,13.857142,11.996092,738220000
2007-01-11,13.705714,13.825714,13.585714,13.685715,11.847687,360063200
2007-01-12,13.512857,13.580000,13.318571,13.517143,11.701755,328172600
2007-01-16,13.668571,13.892858,13.635715,13.871428,12.008460,311019100
2007-01-17,13.937143,13.942857,13.545714,13.564285,11.742566,411565000
2007-01-18,13.157143,13.158571,12.721429,12.724286,11.015380,591151400
2007-01-19,12.661428,12.807143,12.588572,12.642858,10.944892,341118400
2007-01-22,12.734285,12.737143,12.235714,12.398571,10.733409,363506500
2007-01-23,12.247143,12.501429,12.215714,12.242857,10.598609,301856100
2007-01-24,12.382857,12.450000,12.297143,12.385715,10.722281,231953400
2007-01-25,12.444285,12.642858,12.290000,12.321428,10.666628,226493400
2007-01-26,12.444285,12.481428,12.141429,12.197143,10.559033,246718500
2007-01-29,12.328571,12.378572,12.218572,12.277143,10.628289,225416100
2007-01-30,12.347143,12.355714,12.178572,12.221429,10.580058,144492600
2007-01-31,12.122857,12.285714,12.050000,12.247143,10.602318,214017300
2007-02-01,12.318571,12.324286,12.105714,12.105714,10.479885,166085500
2007-02-02,12.017143,12.178572,11.957143,12.107142,10.481125,155382500
2007-02-05,12.042857,12.175714,11.991428,11.991428,10.380950,144713100
2007-02-06,12.064285,12.067142,11.837143,12.021428,10.406919,216098400
2007-02-07,12.068571,12.340000,11.935715,12.307143,10.654263,266706300
2007-02-08,12.204286,12.358571,12.201428,12.311429,10.657969,169757700
2007-02-09,12.268572,12.314285,11.887143,11.895715,10.298089,215135200
2007-02-12,12.061429,12.168571,11.947143,12.125714,10.497200,181017900
2007-02-13,12.165714,12.184286,12.042857,12.100000,10.474938,145246500
2007-02-14,12.090000,12.234285,12.081429,12.185715,10.549142,126995400
2007-02-15,12.205714,12.231428,12.111428,12.172857,10.538010,90915300
2007-02-16,12.178572,12.201428,12.094286,12.118571,10.491017,99967000
2007-02-20,12.092857,12.308572,12.022857,12.271428,10.623343,154425600
2007-02-21,12.282857,12.784286,12.280000,12.742857,11.031457,288828400
2007-02-22,12.971429,12.972857,12.647142,12.787143,11.069796,209556200
2007-02-23,12.737143,12.905714,12.692857,12.724286,11.015380,129473400
2007-02-26,12.834286,12.857142,12.515715,12.644286,10.946124,153962200
2007-02-27,12.328571,12.440000,11.915714,11.990000,10.379711,286453300
2007-02-28,11.857142,12.228572,11.857142,12.087143,10.463806,229868800
2007-03-01,12.004286,12.615714,11.964286,12.437143,10.766805,353882200
2007-03-02,12.395715,12.505714,12.172857,12.201428,10.562744,215000100
2007-03-05,12.270000,12.664286,12.251429,12.331429,10.675284,209724900
2007-03-06,12.542857,12.615714,12.485714,12.598572,10.906552,180796700
2007-03-07,12.578571,12.710000,12.492857,12.531428,10.848425,156571100
2007-03-08,12.655714,12.674286,12.494286,12.571428,10.883054,127752800
2007-03-09,12.685715,12.692857,12.485714,12.567142,10.879340,112959000
2007-03-12,12.581429,12.855714,12.570000,12.838572,11.114322,182352100
2007-03-13,12.772857,12.942857,12.628572,12.628572,10.932521,216972700
2007-03-14,12.657143,12.857142,12.560000,12.857142,11.130396,199146500
2007-03-15,12.851429,12.908571,12.758572,12.795714,11.077216,139874700
2007-03-16,12.791429,12.855714,12.760000,12.798572,11.079692,142926000
2007-03-19,12.891429,13.078571,12.798572,13.018572,11.270142,178240300
2007-03-20,13.050000,13.120000,13.008572,13.068571,11.313428,122229100
2007-03-21,13.141429,13.428572,13.092857,13.410000,11.609003,171724000
2007-03-22,13.390000,13.480000,13.285714,13.422857,11.620132,140373100
2007-03-23,13.335714,13.438571,13.328571,13.360000,11.565719,112721000
2007-03-26,13.427143,13.700000,13.328571,13.692857,11.853871,216246800
2007-03-27,13.672857,13.832857,13.571428,13.637143,11.805639,233013200
2007-03-28,13.554286,13.628572,13.307143,13.320000,11.531088,235584300
2007-03-29,13.455714,13.455714,13.175714,13.392858,11.594164,181430900
2007-03-30,13.468572,13.525714,13.250000,13.272857,11.490277,150139500
2007-04-02,13.448571,13.464286,13.288571,13.378572,11.581794,125498100
2007-04-03,13.448571,13.604285,13.394286,13.500000,11.686915,145983600
2007-04-04,13.562857,13.591429,13.447143,13.467143,11.658471,119196000
2007-04-05,13.445714,13.525714,13.360000,13.525714,11.709176,88879000
2007-04-09,13.601429,13.614285,13.291429,13.378572,11.581794,103335400
2007-04-10,13.381429,13.465714,13.344286,13.464286,11.655998,88116700
2007-04-11,13.414286,13.421429,13.190000,13.227143,11.450703,137254600
2007-04-12,13.148571,13.187143,12.960000,13.170000,11.401234,164168900
2007-04-13,12.985714,13.057143,12.865714,12.891429,11.160077,179985400
2007-04-16,12.938571,13.071428,12.892858,13.061429,11.307242,152258400
2007-04-17,13.142858,13.185715,12.814285,12.907143,11.173679,187980100
2007-04-18,12.880000,12.978572,12.800000,12.914286,11.179863,116011000
2007-04-19,12.884286,13.035714,12.832857,12.895715,11.163787,106478400
2007-04-20,12.984285,13.025714,12.935715,12.995714,11.250358,130694900
2007-04-23,13.084286,13.400000,13.060000,13.358571,11.564479,195072500
2007-04-24,13.422857,13.770000,13.042857,13.320000,11.531088,263813200
2007-04-25,13.461429,13.628572,13.400000,13.621428,11.792037,296786000
2007-04-26,14.511429,14.642858,14.042857,14.120000,12.223647,434444500
2007-04-27,14.025714,14.278571,13.955714,14.274285,12.357213,174850900
2007-04-30,14.298572,14.428572,14.238571,14.257143,12.342370,154127400
2007-05-01,14.227143,14.335714,14.078571,14.210000,12.301558,133130900
2007-05-02,14.235714,14.362857,14.210000,14.341429,12.415339,126286300
2007-05-03,14.390000,14.492857,14.287143,14.342857,12.416573,144019400
2007-05-04,14.400000,14.514286,14.357142,14.401428,12.467281,95496800
2007-05-07,14.440000,14.907143,14.430000,14.845715,12.851895,215389300
2007-05-08,14.781428,15.021428,14.774285,15.008572,12.992883,195999300
2007-05-09,14.987143,15.280000,14.984285,15.268572,13.217961,179439400
2007-05-10,15.232857,15.548572,15.131429,15.334286,13.274851,299314400
2007-05-11,15.391429,15.590000,15.254286,15.534286,13.447992,163424100
2007-05-14,15.660000,15.714286,15.464286,15.622857,13.524669,162986600
2007-05-15,15.652857,15.742857,15.211429,15.360000,13.297113,238628600
2007-05-16,15.504286,15.547143,14.774285,15.334286,13.274851,281691900
2007-05-17,15.307143,15.695714,15.307143,15.634286,13.534562,183822800
2007-05-18,15.747143,15.805715,15.681429,15.717143,13.606292,155336300
2007-05-21,15.758572,16.064285,15.721429,15.997143,13.848684,159973100
2007-05-22,16.070000,16.250000,16.001429,16.219999,14.041611,143102400
2007-05-23,16.288572,16.428572,16.084286,16.127142,13.961223,227843700
2007-05-24,16.115715,16.351429,15.767143,15.812857,13.689149,221840500
2007-05-25,16.000000,16.254286,15.928572,16.231428,14.051504,158239900
2007-05-29,16.350000,16.408571,16.098572,16.335714,14.141785,161423500
2007-05-30,16.328571,16.982857,16.218571,16.967142,14.688411,369611200
2007-05-31,17.152857,17.452858,17.077143,17.312857,14.987696,324266600
2007-06-01,17.299999,17.312857,16.898571,16.914286,14.642652,221315500
2007-06-04,16.947144,17.389999,16.842857,17.332857,15.005010,221668300
2007-06-05,17.344286,17.527143,17.214285,17.524286,15.170731,230196400
2007-06-06,17.471428,17.721428,17.421429,17.662857,15.290688,278060300
2007-06-07,17.855715,18.230000,17.598572,17.724285,15.343866,478769900
2007-06-08,17.974285,17.975714,17.469999,17.784286,15.395814,310420600
2007-06-11,18.000000,18.021429,17.077143,17.170000,14.864027,468564600
2007-06-12,17.049999,17.387142,16.901428,17.197144,14.887520,356641600
2007-06-13,17.307142,17.312857,16.485714,16.785715,14.531350,430338300
2007-06-14,16.742857,17.064285,16.631428,16.964285,14.685935,243316500
2007-06-15,17.231428,17.238571,17.122858,17.214285,14.902363,202804700
2007-06-18,17.611429,17.882856,17.505714,17.870001,15.470016,227651200
2007-06-19,17.812857,17.858572,17.558571,17.665714,15.293161,235756500
2007-06-20,17.695715,17.808571,17.357143,17.364286,15.032218,224378000
2007-06-21,17.385714,17.755714,17.245714,17.700001,15.322845,216761300
2007-06-22,17.692858,17.778572,17.482857,17.571428,15.211541,157969000
2007-06-25,17.741428,17.870001,17.294285,17.477142,15.129917,241350900
2007-06-26,17.711428,17.714285,16.959999,17.092857,14.797243,336251300
2007-06-27,17.230000,17.434286,17.037144,17.412857,15.074263,243674200
2007-06-28,17.480000,17.498571,17.142857,17.222857,14.909783,209535900
2007-06-29,17.424286,17.714285,17.298571,17.434286,15.092814,284460400
2007-07-02,17.292856,17.441429,17.042856,17.322857,14.996350,248715600
2007-07-03,17.428572,18.200001,17.357143,18.167143,15.727248,290620400
2007-07-05,18.400000,18.995714,18.384285,18.964285,16.417334,363262900
2007-07-06,19.018572,19.048571,18.628571,18.900000,16.361683,218673700
2007-07-09,18.911428,18.985714,18.454287,18.618572,16.118048,248955000
2007-07-10,18.411428,19.214285,18.401428,18.907143,16.367863,313751900
2007-07-11,18.867144,19.100000,18.758572,18.912857,16.372807,205443000
2007-07-12,19.121429,19.177143,18.912857,19.152857,16.580580,176152200
2007-07-13,19.290001,19.692858,19.217142,19.675714,17.033209,226901500
2007-07-16,19.770000,19.997143,19.642857,19.728571,17.078968,234028200
2007-07-17,19.757143,19.942858,19.642857,19.844286,17.179150,177489900
2007-07-18,19.741428,19.777143,19.434286,19.731428,17.081448,189214200
2007-07-19,20.042856,20.115715,19.950001,20.000000,17.313948,183222900
2007-07-20,20.235714,20.597143,20.000000,20.535715,17.777714,291943400
2007-07-23,20.472857,20.745714,20.132856,20.528572,17.771532,259122500
2007-07-24,19.840000,20.142857,19.164286,19.270000,16.681984,448823200
2007-07-25,19.621429,19.765715,19.285715,19.608572,16.975092,374045700
2007-07-26,20.844286,21.214285,19.565714,20.857143,18.055975,546657300
2007-07-27,20.884285,21.274286,20.540001,20.549999,17.790079,290274600
2007-07-30,20.618572,20.778572,19.938572,20.204287,17.490799,276747100
2007-07-31,20.424286,20.497143,18.788572,18.822857,16.294901,440598200
2007-08-01,19.091429,19.340000,18.252857,19.285715,16.695593,437539200
2007-08-02,19.521429,19.565714,19.164286,19.498571,16.879862,213161200
2007-08-03,19.322857,19.421429,18.785715,18.835714,16.306028,169796900
2007-08-06,18.985714,19.324286,18.328571,19.321428,16.726513,231292600
2007-08-07,19.277143,19.605715,18.947144,19.290001,16.699303,237484100
2007-08-08,19.537144,19.551428,18.857143,19.144285,16.573160,202024200
2007-08-09,18.730000,19.000000,17.870001,18.055714,15.630785,281348900
2007-08-10,17.588572,18.250000,17.185715,17.857143,15.458884,352687300
2007-08-13,18.331429,18.478571,18.071428,18.255714,15.803925,188227900
2007-08-14,18.327143,18.328571,17.672857,17.718571,15.338919,184751700
2007-08-15,17.534286,17.837143,17.092857,17.128571,14.828159,248213000
2007-08-16,16.715714,16.928572,15.945714,16.721428,14.475695,466672500
2007-08-17,17.430000,17.642857,17.117144,17.437143,15.095286,298765600
2007-08-20,17.708570,17.785715,17.214285,17.459999,15.115072,200829300
2007-08-21,17.458570,18.422857,17.285715,18.224285,15.776716,325761800
2007-08-22,18.745714,18.964285,18.618572,18.930000,16.387651,265441400
2007-08-23,19.012857,19.048571,18.537144,18.724285,16.209562,216709500
2007-08-24,18.647142,19.338572,18.544285,19.328571,16.732693,227958500
2007-08-27,19.055714,19.237143,18.871429,18.892857,16.355499,176859900
2007-08-28,18.712856,18.915714,18.090000,18.117144,15.683966,294841400
2007-08-29,18.554285,19.168571,18.505714,19.154285,16.581816,291715200
2007-08-30,18.952858,19.750000,18.900000,19.464285,16.850187,358895600
2007-08-31,19.927143,19.950001,19.629999,19.782858,17.125967,219221800
2007-09-04,19.991428,20.818571,19.977142,20.594286,17.828417,329210700
2007-09-05,20.709999,20.834286,19.442858,19.537144,16.913256,582055600
2007-09-06,19.365715,19.652857,18.958570,19.287144,16.696829,475315400
2007-09-07,18.858572,18.900000,18.571428,18.824286,16.296139,357644000
2007-09-10,19.570000,19.719999,19.135714,19.530001,16.907070,371959700
2007-09-11,19.700001,19.757143,19.107143,19.355715,16.756191,242971400
2007-09-12,19.427143,19.914286,19.392857,19.549999,16.924383,255692500
2007-09-13,19.832857,19.857143,19.521429,19.600000,16.967672,164040800
2007-09-14,19.510000,19.854286,19.457144,19.830000,17.166782,151830000
2007-09-17,19.855715,20.084286,19.657143,19.772858,17.117311,198342900
2007-09-18,19.865715,20.407143,19.690001,20.131428,17.427729,266022400
2007-09-19,20.431429,20.451429,19.914286,20.110001,17.409178,256720100
2007-09-20,20.021429,20.255714,19.902857,20.044285,17.352289,172960200
2007-09-21,20.162857,20.664286,20.044285,20.592857,17.827177,284720100
2007-09-24,20.961428,21.407143,20.950001,21.182858,18.337940,263040400
2007-09-25,20.977142,21.888571,20.974285,21.882856,18.943932,298137700
2007-09-26,22.067142,22.142857,21.607143,21.824286,18.893229,243817000
2007-09-27,21.967142,22.074286,21.760000,22.071428,19.107178,164549700
2007-09-28,21.920000,22.085714,21.821428,21.924286,18.979799,153775300
2007-10-01,22.090000,22.487143,21.847143,22.334286,19.334732,209267100
2007-10-02,22.364286,22.655714,22.270000,22.635714,19.595680,198017400
2007-10-03,22.540001,22.740000,22.430000,22.559999,19.530134,173129600
2007-10-04,22.571428,22.582857,21.928572,22.320000,19.322367,164239600
2007-10-05,22.624287,23.082857,22.528572,23.064285,19.966690,235867800
2007-10-08,23.355715,23.987143,23.281429,23.987143,20.765610,208982200
2007-10-09,24.314285,24.444286,23.811428,23.980000,20.759422,276071600
2007-10-10,23.935715,23.982857,23.657143,23.827143,20.627096,166897500
2007-10-11,24.212856,24.554285,21.887142,23.175714,20.063156,410998000
2007-10-12,23.287144,23.897142,23.114286,23.892857,20.683983,247044000
2007-10-15,23.997143,24.224285,23.357143,23.854286,20.650597,269482500
2007-10-16,23.648571,24.311428,23.592857,24.225714,20.972137,266957600
2007-10-17,24.670000,24.719999,24.168571,24.678572,21.364176,281903300
2007-10-18,24.500000,24.884285,24.435715,24.785715,21.456932,205919000
2007-10-19,24.891428,24.947144,24.285715,24.345715,21.076019,322945000
2007-10-22,24.335714,24.985714,24.280001,24.908571,21.563292,412374900
2007-10-23,26.937143,26.942858,26.108572,26.594286,23.022606,448791000
2007-10-24,26.544285,26.744286,25.605715,26.561428,22.994158,322120400
2007-10-25,26.410000,26.557142,25.951429,26.111429,22.604597,243400500
2007-10-26,26.469999,26.481428,26.125713,26.385714,22.842047,176719200
2007-10-29,26.492857,26.655714,26.385714,26.441429,22.890278,135138500
2007-10-30,26.597143,27.052856,26.389999,26.714285,23.126490,234853500
2007-10-31,26.804285,27.160000,26.421429,27.135714,23.491320,208327700
2007-11-01,26.942858,27.157143,25.714285,26.777143,23.180906,201259100
2007-11-02,27.030001,27.062857,26.212856,26.838572,23.234079,250528600
2007-11-05,26.469999,26.994286,26.320000,26.597143,23.025074,201044200
2007-11-06,26.721428,27.428572,26.467142,27.398571,23.718870,238681800
2007-11-07,27.230000,27.525715,26.590000,26.614286,23.039913,248581900
2007-11-08,26.667143,26.700001,23.967142,25.067142,21.700562,472594500
2007-11-09,24.450001,25.017143,23.601429,23.624287,20.451479,381595200
2007-11-12,23.611429,23.957144,21.518572,21.965714,19.015661,442266300
2007-11-13,22.978571,24.425714,21.965714,24.280001,21.019136,434861700
2007-11-14,25.308571,25.367144,23.391428,23.730000,20.542997,362292000
2007-11-15,23.770000,24.227142,22.900000,23.471428,20.319155,371852600
2007-11-16,23.614286,23.860001,22.761429,23.770000,20.577629,345873500
2007-11-19,23.728571,24.028572,23.157143,23.421429,20.275867,288607200
2007-11-20,23.667143,24.541430,23.361429,24.121429,20.881855,385910700
2007-11-21,23.691429,24.621429,23.524286,24.065714,20.833626,304452400
2007-11-23,24.571428,24.578571,24.250000,24.505714,21.214533,116439400
2007-11-26,24.798571,25.324286,24.621429,24.648571,21.338203,326438700
2007-11-27,25.031429,25.112858,24.287144,24.972857,21.618935,329257600
2007-11-28,25.260000,25.799999,25.049999,25.745714,22.288002,287728000
2007-11-29,25.632856,26.452858,25.592857,26.327143,22.791342,262731700
2007-11-30,26.762857,26.814285,25.671429,26.031429,22.535343,296950500
2007-12-03,25.980000,26.305714,25.385714,25.551428,22.119802,240367400
2007-12-04,25.307142,25.842857,25.284286,25.687143,22.237297,193449900
2007-12-05,26.127142,26.571428,26.058571,26.500000,22.940983,223100500
2007-12-06,26.598572,27.157143,26.588572,27.135714,23.491320,224952700
2007-12-07,27.219999,27.855715,26.862858,27.757143,24.029287,266516600
2007-12-10,27.655714,27.951429,27.527143,27.744286,24.018152,180594400
2007-12-11,27.821428,28.118572,26.770000,26.934286,23.316942,277731300
2007-12-12,27.634285,27.782858,26.537144,27.265715,23.603859,306415200
2007-12-13,27.170000,27.445715,26.831429,27.404285,23.723820,216154400
2007-12-14,27.195715,27.600000,27.077143,27.198572,23.545734,168578200
2007-12-17,27.245714,27.521429,26.139999,26.342857,22.804941,256173400
2007-12-18,26.645714,26.761429,25.514286,26.139999,22.629332,305650800
2007-12-19,26.139999,26.377142,25.842857,26.160000,22.646641,206869600
2007-12-20,26.490000,26.832857,26.190001,26.744286,23.152458,193514300
2007-12-21,27.160000,27.701429,27.127142,27.701429,23.981054,248490200
2007-12-24,27.861429,28.475714,27.827143,28.400000,24.585808,120050700
2007-12-26,28.430000,28.708570,28.117144,28.421429,24.604359,175933100
2007-12-27,28.421429,28.994286,28.257143,28.367144,24.557364,198881900
2007-12-28,28.655714,28.794285,28.125713,28.547142,24.713190,174911800
2007-12-31,28.500000,28.642857,28.250000,28.297142,24.496765,134833300
2008-01-02,28.467142,28.608572,27.507143,27.834286,24.096073,269794700
2008-01-03,27.915714,28.198572,27.527143,27.847143,24.107191,210516600
2008-01-04,27.350000,27.571428,25.555714,25.721428,22.266973,363958000
2008-01-07,25.892857,26.228571,24.318571,25.377142,21.968927,518048300
2008-01-08,25.734285,26.065714,24.400000,24.464285,21.178667,380954000
2008-01-09,24.471428,25.642857,24.042856,25.628571,22.186584,453470500
2008-01-10,25.368572,25.857143,25.058571,25.431429,22.015921,370743800
2008-01-11,25.142857,25.407143,24.285715,24.670000,21.356754,308071400
2008-01-14,25.360001,25.631428,25.024286,25.540001,22.109911,275112600
2008-01-15,25.388571,25.602858,23.522858,24.148571,20.905354,585819500
2008-01-16,23.604286,24.144285,22.385714,22.805714,19.742846,553461300
2008-01-17,23.072857,23.622858,22.631428,22.984285,19.897436,439464900
2008-01-18,23.101429,23.678572,22.801428,23.051428,19.955557,431085900
2008-01-22,21.151428,22.854286,20.857143,22.234285,19.248163,608688500
2008-01-23,19.455715,20.000000,18.020000,19.867144,17.198933,843242400
2008-01-24,19.998571,20.100000,18.858572,19.371429,16.769798,501466700
2008-01-25,19.855715,19.870001,18.515715,18.572857,16.078474,388684800
2008-01-28,18.308571,19.028572,18.064285,18.572857,16.078474,368711000
2008-01-29,18.735714,18.969999,18.435715,18.791430,16.267689,274995700
2008-01-30,18.767143,19.350000,18.571428,18.882856,16.346848,310762900
2008-01-31,18.492857,19.521429,18.485714,19.337143,16.740110,336418600
2008-02-01,19.462856,19.512857,18.882856,19.107143,16.541006,252686000
2008-02-04,19.172857,19.414286,18.774286,18.807142,16.281294,224808500
2008-02-05,18.632856,19.142857,18.414286,18.480000,15.998084,285260500
2008-02-06,18.690001,18.845715,17.395714,17.428572,15.087870,393318100
2008-02-07,17.138571,17.825714,16.752857,17.320000,14.993879,520832900
2008-02-08,17.440001,17.957144,17.371429,17.925714,15.518245,338993200
2008-02-11,18.287144,18.568571,18.171429,18.492857,16.009224,300358100
2008-02-12,18.671429,18.714285,17.660000,17.837143,15.441566,306495000
2008-02-13,18.097143,18.540001,17.947144,18.485714,16.003035,242133500
2008-02-14,18.485714,18.685715,18.144285,18.208570,15.763113,238524300
2008-02-15,18.038572,18.154285,17.722857,17.804285,15.413123,225325100
2008-02-19,17.998571,18.107143,17.348572,17.454287,15.110127,251261500
2008-02-20,17.457144,17.799999,17.382856,17.688572,15.312953,241859800
2008-02-21,18.007143,18.067142,17.265715,17.362858,15.030981,234528700
2008-02-22,17.497143,17.501429,16.552856,17.065714,14.773746,382469500
2008-02-25,16.941429,17.167143,16.665714,17.105715,14.808373,314193600
2008-02-26,16.805714,17.298571,16.491428,17.021429,14.735406,376222000
2008-02-27,16.889999,17.578571,16.870001,17.565714,15.206594,368784500
2008-02-28,18.171429,18.885714,17.967142,18.558571,16.066101,404563600
2008-02-29,18.469999,18.601429,17.828571,17.860001,15.461356,313870200
2008-03-03,17.777143,17.997143,16.857143,17.389999,15.054481,398260800
2008-03-04,17.427143,17.840000,17.200001,17.802856,15.411883,446345900
2008-03-05,17.654285,17.877142,17.464285,17.784286,15.395814,305459000
2008-03-06,17.801428,18.214285,17.258572,17.275715,14.955544,368424700
2008-03-07,17.201429,17.568571,17.007143,17.464285,15.118788,307615700
2008-03-10,17.425714,17.637142,17.052856,17.098572,14.802184,249897200
2008-03-11,17.728571,18.211428,17.428572,18.192858,15.749511,290985800
2008-03-12,18.148571,18.382856,17.881428,18.004286,15.586265,264907300
2008-03-13,17.728571,18.500000,17.571428,18.277143,15.822478,315525700
2008-03-14,18.554285,18.614286,17.742857,18.087143,15.657992,289160200
2008-03-17,17.507143,18.370001,17.507143,18.104286,15.672834,268149700
2008-03-18,18.454287,19.000000,18.381428,18.974285,16.425983,301280000
2008-03-19,19.017143,19.184286,18.524286,18.524286,16.036427,252634200
2008-03-20,18.731428,19.041430,18.454287,19.038572,16.481640,227196900
2008-03-24,19.144285,20.121429,19.091429,19.932858,17.255827,266730100
2008-03-25,19.994286,20.442858,19.618572,20.139999,17.435146,263097800
2008-03-26,20.124287,20.820000,20.091429,20.722857,17.939724,295521100
2008-03-27,20.707144,20.758572,19.998571,20.035715,17.344868,249957400
2008-03-28,20.257143,20.664286,20.228571,20.430000,17.686199,178652600
2008-03-31,20.467142,20.815714,20.360001,20.500000,17.746798,192016300
2008-04-01,20.900000,21.379999,20.515715,21.361429,18.492531,258141800
2008-04-02,21.254286,21.600000,20.835714,21.070000,18.240250,261242100
2008-04-03,21.008572,21.947144,21.000000,21.658571,18.749775,262892000
2008-04-04,21.741428,22.101429,21.535715,21.868572,18.931566,213604300
2008-04-07,22.304285,22.812857,22.158571,22.270000,19.279078,289581600
2008-04-08,21.935715,22.350000,21.760000,21.834286,18.901884,253573600
2008-04-09,21.901428,21.984285,21.494286,21.634285,18.728745,218349600
2008-04-10,21.590000,22.202858,21.514286,22.078571,19.113354,238940800
2008-04-11,21.817142,21.900000,20.914286,21.020000,18.196959,302519000
2008-04-14,20.967142,21.321428,20.648571,21.111429,18.276108,211271900
2008-04-15,21.342857,21.388571,20.817142,21.197144,18.350309,174509300
2008-04-16,21.674286,22.014286,21.517143,21.957144,19.008244,198943500
2008-04-17,22.024286,22.285715,21.907143,22.070000,19.105936,176066800
2008-04-18,22.731428,23.180000,22.625713,23.005714,19.915983,256691400
2008-04-21,23.172857,24.071428,23.108572,24.022858,20.796524,259788200
2008-04-22,23.914286,24.000000,22.584286,22.885714,19.812107,359893100
2008-04-23,23.435715,23.548571,23.011429,23.270000,20.144779,376047700
2008-04-24,23.620001,24.282858,22.741428,24.134285,20.892986,424016600
2008-04-25,24.385714,24.442858,23.774286,24.247143,20.990690,248118500
2008-04-28,24.250000,24.821428,24.161428,24.605715,21.301104,196803600
2008-04-29,24.444286,25.094286,24.321428,25.007143,21.648617,230869100
2008-04-30,25.170000,25.714285,24.702858,24.850000,21.512579,284881100
2008-05-01,24.994286,25.714285,24.980000,25.714285,22.260792,225894200
2008-05-02,25.741428,25.988571,25.507143,25.848572,22.377045,251520500
2008-05-05,25.988571,26.472857,25.864286,26.389999,22.845753,213639300
2008-05-06,26.379999,26.731428,26.025715,26.665714,23.084436,229717600
2008-05-07,26.578571,26.885714,25.791430,26.084286,22.581099,289283400
2008-05-08,26.252857,26.642857,26.152857,26.437143,22.886564,224771400
2008-05-09,26.165714,26.321428,25.910000,26.207144,22.687452,168268100
2008-05-12,26.458570,26.981428,26.121429,26.879999,23.269943,204640800
2008-05-13,26.944286,27.350000,26.837143,27.137142,23.492554,205809100
2008-05-14,27.318571,27.462856,26.510000,26.608572,23.034977,229205900
2008-05-15,26.687143,27.128571,26.314285,27.104286,23.464109,218302000
2008-05-16,27.158571,27.185715,26.714285,26.802856,23.203161,191442300
2008-05-19,26.837143,26.955715,25.900000,26.228571,22.706005,236455100
2008-05-20,25.974285,26.594286,25.731428,26.557142,22.990450,242462500
2008-05-21,26.524286,26.850000,25.178572,25.455715,22.036943,289414300
2008-05-22,25.608572,25.904285,24.571428,25.292856,21.895960,301683900
2008-05-23,25.824286,25.998571,25.400000,25.881428,22.405485,226729300
2008-05-27,26.107143,26.632856,25.977142,26.632856,23.055990,197476300
2008-05-28,26.772858,26.850000,26.245714,26.715714,23.127718,185994900
2008-05-29,26.680000,26.885714,26.500000,26.670000,23.088144,161796600
2008-05-30,26.778572,27.077143,26.768572,26.964285,23.342916,152546100
2008-06-02,26.942858,27.092857,26.361429,26.585714,23.015188,169960000
2008-06-03,26.694286,26.885714,26.048571,26.481428,22.924902,187630100
2008-06-04,26.288572,26.727142,26.175714,26.455715,22.902647,181745900
2008-06-05,26.620001,27.120001,26.528572,27.061428,23.427008,188861400
2008-06-06,26.857143,27.135714,26.507143,26.520000,22.958296,241605700
2008-06-09,26.398571,26.420000,25.107143,25.944286,22.459904,472098200
2008-06-10,25.787144,26.682858,25.574286,26.520000,22.958296,285235300
2008-06-11,26.334286,26.571428,25.655714,25.830000,22.360960,240387700
2008-06-12,25.927143,26.085714,24.457144,24.751429,21.427246,327083400
2008-06-13,24.520000,24.879999,23.615715,24.624287,21.317177,336489300
2008-06-16,24.471428,25.414286,24.152857,25.262857,21.869989,262932600
2008-06-17,25.442858,25.998571,25.344286,25.918571,22.437641,224914200
2008-06-18,25.874287,26.028572,25.335714,25.535715,22.106197,202867000
2008-06-19,25.507143,26.048571,25.257143,25.842857,22.372097,197987300
2008-06-20,25.621429,25.857143,25.000000,25.038572,21.675827,222091800
2008-06-23,24.962856,25.125713,24.508572,24.737143,21.414881,161445200
2008-06-24,24.624287,25.111429,24.518572,24.750000,21.426006,155486800
2008-06-25,24.944286,25.547142,24.840000,25.341429,21.938009,161112700
2008-06-26,24.867144,24.977142,24.001429,24.037144,20.808895,217402500
2008-06-27,23.787144,24.367144,23.450001,24.298571,21.035213,260562400
2008-06-30,24.312857,24.571428,23.802856,23.920000,20.707483,171049200
2008-07-01,23.461428,24.959999,23.428572,24.954287,21.602856,277820200
2008-07-02,25.028572,25.350000,24.025715,24.025715,20.798998,209379800
2008-07-03,24.227142,24.595715,23.678572,24.302856,21.038919,130840500
2008-07-07,24.737143,25.304285,24.557142,25.022858,21.662218,205097900
2008-07-08,25.057142,25.671429,24.677143,25.650000,22.205139,222087600
2008-07-09,25.742857,25.844286,24.877142,24.892857,21.549679,223944000
2008-07-10,24.988571,25.334286,24.481428,25.232857,21.844019,210172200
2008-07-11,25.067142,25.301428,24.428572,24.654285,21.343151,232502900
2008-07-14,25.605715,25.614286,24.725714,24.840000,21.503923,221513600
2008-07-15,24.639999,24.820000,23.770000,24.234285,20.979557,260010800
2008-07-16,24.314285,24.704287,24.085714,24.687143,21.371595,186947600
2008-07-17,24.871429,24.997143,24.484285,24.544285,21.247923,189381500
2008-07-18,24.074286,24.235714,23.571428,23.592857,20.424269,217103600
2008-07-21,23.842857,23.928572,23.017143,23.755714,20.565264,340117400
2008-07-22,21.285715,23.251429,20.932858,23.145714,20.037188,469898100
2008-07-23,23.570000,24.052856,23.080000,23.751429,20.561554,265442100
2008-07-24,23.474285,23.608572,22.635714,22.718571,19.667406,209904800
2008-07-25,22.914286,23.285715,22.664286,23.160000,20.049549,158409300
2008-07-28,23.191429,23.209999,22.002857,22.057142,19.094814,195178200
2008-07-29,22.201429,22.778572,21.950001,22.440001,19.426250,171017700
2008-07-30,22.540001,22.927143,22.297142,22.840000,19.772530,181295800
2008-07-31,22.505714,23.171429,22.425714,22.707144,19.657515,159374600
2008-08-01,22.842857,22.855715,22.250000,22.379999,19.374306,136159800
2008-08-04,22.371429,22.557142,21.844286,21.889999,18.950113,148131900
2008-08-05,22.202858,22.971428,22.117144,22.948572,19.866512,172092900
2008-08-06,22.852858,23.914286,22.571428,23.455715,20.305553,197852200
2008-08-07,23.244286,23.735714,23.071428,23.367144,20.228878,168093100
2008-08-08,23.408571,24.235714,23.392857,24.221428,20.968426,178499300
2008-08-11,24.295713,25.214285,24.238571,24.794285,21.464348,222826100
2008-08-12,24.788572,25.612858,24.787144,25.247143,21.856388,209069700
2008-08-13,25.425714,25.714285,25.128571,25.614286,22.174221,210586600
2008-08-14,25.475714,25.778572,25.405714,25.617144,22.176693,177825200
2008-08-15,25.577143,25.678572,25.007143,25.105715,21.733953,177062900
2008-08-18,25.081429,25.401428,24.831429,25.055714,21.690670,138003600
2008-08-19,24.934286,25.295713,24.544285,24.790001,21.460636,154051100
2008-08-20,24.967142,25.277143,24.801428,25.120001,21.746317,126737800
2008-08-21,24.924286,25.064285,24.555714,24.898571,21.554625,134936200
2008-08-22,25.117144,25.357143,25.081429,25.255714,21.863808,109902800
2008-08-25,25.164286,25.175714,24.522858,24.650000,21.339443,121106300
2008-08-26,24.680000,24.982857,24.658571,24.805714,21.474251,111387500
2008-08-27,24.758572,25.108572,24.598572,24.952858,21.601627,119445200
2008-08-28,25.040001,25.178572,24.678572,24.820000,21.486607,107846200
2008-08-29,24.708570,24.785715,24.148571,24.218571,20.965956,149822400
2008-09-02,24.628571,24.785715,23.571428,23.741428,20.552891,195190800
2008-09-03,23.834286,24.097143,23.428572,23.851429,20.648119,183708700
2008-09-04,23.694286,23.987143,22.972857,23.031429,19.938246,185846500
2008-09-05,22.655714,23.200001,22.521429,22.882856,19.809626,196721000
2008-09-08,23.510000,23.555714,21.637142,22.559999,19.530134,261494800
2008-09-09,22.408571,22.851429,21.398571,21.668571,18.758421,311256400
2008-09-10,21.760000,22.141428,21.257143,21.658571,18.749775,243285700
2008-09-11,21.168571,21.855715,20.857143,21.807142,18.878386,242783800
2008-09-12,21.558571,21.558571,20.928572,21.277143,18.419565,198256800
2008-09-15,20.290001,21.098572,20.051428,20.051428,17.358465,230158600
2008-09-16,19.122858,20.357143,18.878571,19.982857,17.299109,299959100
2008-09-17,19.784286,19.787144,18.261429,18.261429,15.808873,300113800
2008-09-18,18.652857,19.347143,17.240000,19.155714,16.583046,419063400
2008-09-19,20.371429,20.600000,19.472857,20.129999,17.426487,357718900
2008-09-22,19.991428,20.035715,18.665714,18.721428,16.207098,214178300
2008-09-23,18.835714,19.400000,18.094286,18.120001,15.686438,320091100
2008-09-24,18.181429,18.707144,17.878571,18.387142,15.917701,261753800
2008-09-25,18.542856,19.255714,18.360001,18.847143,16.315922,251511400
2008-09-26,17.844286,18.542856,17.571428,18.320000,15.859579,281612800
2008-09-29,17.088572,17.097143,14.370000,15.037143,13.017612,655514300
2008-09-30,15.464286,16.428572,15.185715,16.237143,14.056450,406670600
2008-10-01,15.988571,16.051428,15.341429,15.588572,13.494987,324121000
2008-10-02,15.430000,15.541429,14.285714,14.300000,12.379473,402341100
2008-10-03,14.857142,15.214286,13.521428,13.867143,12.004747,573599600
2008-10-06,13.137143,14.111428,12.505714,14.020000,12.137077,526854300
2008-10-07,14.354285,14.500000,12.707143,12.737143,11.026513,469693000
2008-10-08,12.272857,13.761429,12.240000,12.827143,11.104424,551935300
2008-10-09,13.335714,13.685715,12.371428,12.677143,10.974570,404345900
2008-10-10,12.242857,14.285714,12.142858,13.828571,11.971361,554824900
2008-10-13,14.935715,15.790000,14.431429,15.751429,13.635969,384769000
2008-10-14,16.608572,16.628571,14.734285,14.868571,12.871682,495248600
2008-10-15,14.834286,15.285714,13.984285,13.992857,12.113578,396043900
2008-10-16,14.252857,14.775714,13.105714,14.555715,12.600843,495130300
2008-10-17,14.228572,14.577143,12.270000,13.914286,12.045562,440556900
2008-10-20,14.254286,14.290000,13.377143,14.062857,12.174176,387292500
2008-10-21,13.850000,13.985714,13.022857,13.070000,11.314666,548415000
2008-10-22,13.910000,14.464286,13.275714,13.838572,11.980017,562202200
2008-10-23,13.787143,14.178572,13.128572,14.032857,12.148210,418857600
2008-10-24,12.904285,13.985714,12.872857,13.768572,11.919416,397514600
2008-10-27,13.581429,13.947143,13.122857,13.155714,11.388865,302192800
2008-10-28,13.632857,14.357142,13.195714,14.272857,12.355974,408533300
2008-10-29,14.408571,15.648571,14.277143,14.935715,12.929809,487744600
2008-10-30,15.461429,16.027143,15.372857,15.862857,13.732431,409522400
2008-10-31,15.342857,15.825714,15.020000,15.370000,13.305768,414939000
2008-11-03,15.132857,15.585714,14.980000,15.280000,13.227857,264484500
2008-11-04,15.712857,15.970000,15.238571,15.855714,13.726250,349670300
2008-11-05,15.558572,15.674286,14.712857,14.757143,12.775220,314113800
2008-11-06,14.435715,14.682858,14.000000,14.157143,12.255801,329768600
2008-11-07,14.177143,14.264286,13.674286,14.034286,12.149447,273813400
2008-11-10,14.310000,14.342857,13.500000,13.697143,11.857582,280955500
2008-11-11,13.544286,13.881429,13.180000,13.538571,11.720304,306134500
2008-11-12,13.204286,13.320000,12.858571,12.874286,11.145237,294744100
2008-11-13,12.838572,13.777143,12.288571,13.777143,11.926837,463521800
2008-11-14,13.394286,13.427143,12.857142,12.891429,11.160077,351316700
2008-11-17,12.640000,12.935715,12.465714,12.591429,10.900368,290631600
2008-11-18,12.805715,12.998571,12.408571,12.844286,11.119262,302423800
2008-11-19,12.777143,13.082857,12.315714,12.327143,10.671576,292975200
2008-11-20,12.177143,12.350000,11.428572,11.498571,9.954283,429203600
2008-11-21,11.704286,12.017143,11.305715,11.797143,10.212755,392317800
2008-11-24,12.172857,13.541429,12.120000,13.278571,11.495225,360564400
2008-11-25,13.518572,13.530000,12.594286,12.971429,11.229332,308823200
2008-11-26,12.845715,13.607142,12.835714,13.571428,11.748752,224959000
2008-11-28,13.528571,13.537143,13.122857,13.238571,11.460600,74443600
2008-12-01,13.042857,13.181429,12.702857,12.704286,10.998066,230941900
2008-12-02,12.861428,13.235714,12.357142,13.210000,11.435863,287180600
2008-12-03,12.771428,13.747143,12.685715,13.700000,11.860058,334670000
2008-12-04,13.490000,13.601429,12.722857,13.058572,11.304772,272842500
2008-12-05,12.907143,13.498571,12.694285,13.428572,11.625082,260948800
2008-12-08,13.897142,14.400000,13.685715,14.245714,12.332478,296285500
2008-12-09,14.005714,14.800000,13.887143,14.294286,12.374527,300874000
2008-12-10,13.981428,14.212857,13.785714,14.030000,12.145735,234511900
2008-12-11,13.907143,14.462857,13.547143,13.571428,11.748752,260154300
2008-12-12,13.257143,14.142858,13.218572,14.038571,12.153152,260293600
2008-12-15,13.712857,13.744286,13.285714,13.535714,11.717833,222939500
2008-12-16,13.425714,13.782857,13.250000,13.632857,11.801929,273376600
2008-12-17,13.004286,13.014286,12.574286,12.737143,11.026513,323465100
2008-12-18,12.758572,12.975715,12.634286,12.775714,11.059901,214354000
2008-12-19,12.848572,12.991428,12.685715,12.857142,11.130396,200480000
2008-12-22,12.860000,12.861428,12.098572,12.248571,10.603558,211185100
2008-12-23,12.410000,12.552857,12.271428,12.340000,10.682709,158757900
2008-12-24,12.305715,12.321428,12.078571,12.148571,10.516987,67833500
2008-12-26,12.377143,12.488571,12.177143,12.258572,10.612212,77081200
2008-12-29,12.360000,12.517143,12.152857,12.372857,10.711150,171500000
2008-12-30,12.488571,12.578571,12.102858,12.327143,10.671576,241900400
2008-12-31,12.281428,12.534286,12.191428,12.192857,10.555326,151885300
2009-01-02,12.268572,13.005714,12.165714,12.964286,11.223147,186503800
2009-01-05,13.310000,13.740000,13.244286,13.511429,11.696809,295402100
2009-01-06,13.707143,13.881429,13.198571,13.288571,11.503882,322327600
2009-01-07,13.115714,13.214286,12.894286,13.001429,11.255305,188262200
2009-01-08,12.918571,13.307143,12.862857,13.242857,11.464305,168375200
2009-01-09,13.315714,13.340000,12.877143,12.940000,11.202125,136711400
2009-01-12,12.922857,12.998571,12.507143,12.665714,10.964678,154429100
2009-01-13,12.605714,12.820000,12.335714,12.530000,10.847189,199599400
2009-01-14,12.320000,12.464286,12.102858,12.190000,10.552851,255416000
2009-01-15,11.510000,12.017143,11.435715,11.911428,10.311691,457908500
2009-01-16,12.042857,12.054286,11.485714,11.761429,10.181838,261906400
2009-01-20,11.704286,11.714286,11.171429,11.171429,9.671075,229978700
2009-01-21,11.341429,11.840000,11.330000,11.832857,10.243671,272317500
2009-01-22,12.577143,12.857142,12.260000,12.622857,10.927574,352382100
2009-01-23,12.402857,12.838572,12.357142,12.622857,10.927574,190942500
2009-01-26,12.694285,12.995714,12.614285,12.805715,11.085875,173059600
2009-01-27,12.884286,13.078571,12.820000,12.961429,11.220674,154509600
2009-01-28,13.160000,13.571428,13.071428,13.457143,11.649816,215351500
2009-01-29,13.298572,13.477143,13.228572,13.285714,11.501410,148182300
2009-01-30,13.228572,13.374286,12.858571,12.875714,11.146472,162869700
2009-02-02,12.728572,13.142858,12.700000,13.072857,11.317137,139561800
2009-02-03,13.131429,13.340000,12.897142,13.282857,11.498934,149827300
2009-02-04,13.317142,13.750000,13.300000,13.364285,11.569427,202105400
2009-02-05,13.252857,13.892858,13.231428,13.780000,11.929309,187311600
2009-02-06,13.860000,14.285714,13.857142,14.245714,12.332478,171802400
2009-02-09,14.285714,14.714286,14.214286,14.644286,12.677522,178752700
2009-02-10,14.475715,14.644286,13.865714,13.975715,12.098739,212265200
2009-02-11,13.767143,14.044286,13.681429,13.831429,11.973831,168743400
2009-02-12,13.690000,14.250000,13.690000,14.181429,12.276825,204297100
2009-02-13,14.141429,14.277143,14.017143,14.165714,12.263221,152244400
2009-02-17,13.838572,13.862857,13.468572,13.504286,11.690626,169559600
2009-02-18,13.578571,13.692857,13.245714,13.481428,11.670837,171194800
2009-02-19,13.338572,13.464286,12.872857,12.948571,11.209543,230701100
2009-02-20,12.771428,13.200000,12.714286,13.028571,11.278802,187579000
2009-02-23,13.092857,13.142858,12.358571,12.421429,10.753200,196745500
2009-02-24,12.492857,12.984285,12.428572,12.892858,11.161312,201776400
2009-02-25,12.837143,13.274285,12.750000,13.022857,11.273849,208263300
2009-02-26,13.142858,13.274285,12.708571,12.741428,11.030221,157467100
2009-02-27,12.561429,13.042857,12.524285,12.758572,11.045059,176664600
2009-03-02,12.588572,13.028571,12.524285,12.562857,10.875631,192732400
2009-03-03,12.704286,12.962857,12.554286,12.624286,10.928811,181085100
2009-03-04,12.882857,13.252857,12.778571,13.024285,11.275091,185350900
2009-03-05,12.922857,13.124286,12.635715,12.691428,10.986937,176724800
2009-03-06,12.620000,12.628572,11.761429,12.185715,10.549142,252786800
2009-03-09,12.025714,12.514286,11.795714,11.872857,10.278301,174574400
2009-03-10,12.124286,12.738571,12.051429,12.661428,10.960966,211064700
2009-03-11,12.830000,13.438571,12.797143,13.240000,11.461835,211593200
2009-03-12,13.271428,13.797143,13.142858,13.764286,11.915707,192114300
2009-03-13,13.757143,13.885715,13.572857,13.704286,11.863766,150292100
2009-03-16,13.790000,13.912857,13.454286,13.631429,11.800693,199311000
2009-03-17,13.605714,14.241428,13.581429,14.237143,12.325058,196661500
2009-03-18,14.272857,14.782857,14.245714,14.502857,12.555087,199009300
2009-03-19,14.550000,14.742857,14.321428,14.517143,12.567451,125045200
2009-03-20,14.584286,14.730000,14.367143,14.512857,12.563742,173896800
2009-03-23,14.672857,15.451428,14.535714,15.380000,13.314426,166599300
2009-03-24,15.194285,15.634286,15.055715,15.214286,13.170968,160153000
2009-03-25,15.368571,15.480000,14.837143,15.212857,13.169731,161654500
2009-03-26,15.404285,15.711429,15.368571,15.695714,13.587737,154063000
2009-03-27,15.461429,15.504286,15.200000,15.264286,13.214252,123218200
2009-03-30,14.930000,15.001429,14.658571,14.927143,12.922390,125699000
2009-03-31,15.064285,15.350000,15.000000,15.017143,13.000303,142520000
2009-04-01,14.870000,15.571428,14.841429,15.527143,13.441809,147343000
2009-04-02,15.734285,16.392857,15.682858,16.101429,13.938966,203091700
2009-04-03,16.312857,16.590000,16.217142,16.570000,14.344605,159060300
2009-04-06,16.420000,16.964285,16.182858,16.921429,14.648834,164516100
2009-04-07,16.647142,16.667143,16.312857,16.428572,14.222171,134145200
2009-04-08,16.490000,16.684286,16.368572,16.617144,14.385418,113907500
2009-04-09,16.917143,17.142857,16.851429,17.081429,14.787349,132689200
2009-04-13,17.144285,17.282858,17.000000,17.174286,14.867738,97309100
2009-04-14,17.081429,17.167143,16.750000,16.901428,14.631524,113655500
2009-04-15,16.742857,16.892857,16.537144,16.805714,14.548663,103220600
2009-04-16,17.027143,17.592857,16.969999,17.350000,15.019844,148361500
2009-04-17,17.311428,17.750000,17.178572,17.631428,15.263478,124373900
2009-04-20,17.389999,17.570000,17.022858,17.214285,14.902363,116616500
2009-04-21,16.984285,17.448572,16.942858,17.394285,15.058187,117671400
2009-04-22,17.518572,17.907143,17.314285,17.358572,15.027266,234691800
2009-04-23,18.088572,18.171429,17.644285,17.914286,15.508345,236289200
2009-04-24,17.805714,17.877142,17.567142,17.700001,15.322845,135191000
2009-04-27,17.557142,17.857143,17.522858,17.818571,15.425488,120172500
2009-04-28,17.621429,18.030001,17.608572,17.700001,15.322845,113964200
2009-04-29,17.835714,18.121429,17.690001,17.877142,15.476197,114527700
2009-04-30,18.031429,18.142857,17.845715,17.975714,15.561527,124622400
2009-05-01,17.971428,18.278572,17.971428,18.177143,15.735903,99379000
2009-05-04,18.320000,18.892857,18.240000,18.867144,16.333237,152339600
2009-05-05,18.821428,18.980000,18.731428,18.958570,16.412386,99563800
2009-05-06,19.047142,19.071428,18.602858,18.928572,16.386417,118384700
2009-05-07,18.904285,18.912857,18.271429,18.437143,15.960989,132944000
2009-05-08,18.434286,18.747143,18.037144,18.455715,15.977063,116991000
2009-05-11,18.195715,18.708570,18.160000,18.510000,16.024052,101164700
2009-05-12,18.508572,18.530001,17.607143,17.774286,15.387154,152370400
2009-05-13,17.601429,17.717142,17.054285,17.070000,14.777458,148992900
2009-05-14,17.111429,17.647142,17.100000,17.564285,15.205353,111956600
2009-05-15,17.474285,17.802856,17.372858,17.488571,15.139811,91891800
2009-05-18,17.675714,18.100000,17.367144,18.092857,15.662940,114710400
2009-05-19,18.117144,18.472857,17.962856,18.207144,15.761878,93105600
2009-05-20,18.232857,18.458570,17.900000,17.981428,15.566477,97146000
2009-05-21,17.878571,18.111429,17.555714,17.740000,15.357468,101986500
2009-05-22,17.721428,17.740000,17.392857,17.500000,15.149704,74499600
2009-05-26,17.822857,18.690001,17.792856,18.682858,16.173700,159231800
2009-05-27,18.825714,19.282858,18.701429,19.007143,16.454433,161605500
2009-05-28,19.064285,19.341429,18.861429,19.295713,16.704248,121888200
2009-05-29,19.341429,19.414286,19.121429,19.401428,16.795763,114133600
2009-06-01,19.495714,19.998571,19.428572,19.907143,17.233564,113124900
2009-06-02,19.855715,20.191429,19.764286,19.927143,17.250879,114055900
2009-06-03,20.000000,20.158571,19.867144,20.135714,17.431435,141299900
2009-06-04,20.018572,20.597143,20.005714,20.534286,17.776474,137658500
2009-06-05,20.758572,20.914286,20.458570,20.667143,17.891493,158179000
2009-06-08,20.545713,20.604286,19.918571,20.549999,17.790079,232913100
2009-06-09,20.544285,20.651428,20.078571,20.388571,17.650331,169241100
2009-06-10,20.325714,20.335714,19.757143,20.035715,17.344868,172155900
2009-06-11,19.935715,20.222857,19.792856,19.992857,17.307766,131205900
2009-06-12,19.830000,19.871429,19.434286,19.567142,16.939226,140771400
2009-06-15,19.430000,19.561428,19.270000,19.441429,16.830395,134937600
2009-06-16,19.522858,19.781429,19.442858,19.478571,16.862553,128701300
2009-06-17,19.524286,19.635714,19.218571,19.368572,16.767323,142853200
2009-06-18,19.444286,19.714285,19.370001,19.411428,16.804422,106920100
2009-06-19,19.724285,19.928572,19.557142,19.925714,17.249638,180464200
2009-06-22,20.095715,20.222857,19.475714,19.624287,16.988697,158728500
2009-06-23,19.485714,19.564285,18.982857,19.144285,16.573160,176633100
2009-06-24,19.345715,19.642857,19.265715,19.459999,16.846472,121381400
2009-06-25,19.392857,20.028572,19.315714,19.980000,17.296631,147361900
2009-06-26,19.969999,20.508572,19.962856,20.348572,17.615707,109846100
2009-06-29,20.494286,20.564285,20.219999,20.281429,17.557579,141904000
2009-06-30,20.368572,20.542856,20.257143,20.347143,17.614468,108556000
2009-07-01,20.500000,20.665714,20.360001,20.404285,17.663937,103544700
2009-07-02,20.178572,20.404285,19.969999,20.002857,17.316422,92619800
2009-07-06,19.814285,19.855715,19.464285,19.801428,17.142044,124672100
2009-07-07,19.782858,19.954287,19.311428,19.342857,16.745068,115399200
2009-07-08,19.417143,19.719999,19.202858,19.602858,16.970142,143982300
2009-07-09,19.680000,19.712856,19.418571,19.480000,16.863781,85756300
2009-07-10,19.477142,19.852858,19.474285,19.788572,17.130920,111318900
2009-07-13,19.934286,20.334286,19.647142,20.334286,17.603334,120875300
2009-07-14,20.290001,20.454287,20.165714,20.324286,17.594685,86811900
2009-07-15,20.719999,21.000000,20.617144,20.982857,18.164808,121396800
2009-07-16,20.822857,21.145714,20.795713,21.074286,18.243958,98392700
2009-07-17,21.297142,21.717142,21.232857,21.678572,18.767080,150538500
2009-07-20,21.895714,22.148571,21.555714,21.844286,18.910545,183881600
2009-07-21,21.898571,21.918571,21.392857,21.644285,18.737402,218695400
2009-07-22,22.541430,22.675714,22.301428,22.391428,19.384203,218526000
2009-07-23,22.375713,22.634285,22.222857,22.545713,19.517771,131740700
2009-07-24,22.421429,22.857143,22.357143,22.855715,19.786135,109590600
2009-07-27,22.881428,22.982857,22.465714,22.871429,19.799734,108327800
2009-07-28,22.697144,22.871429,22.514286,22.857143,19.787371,90888700
2009-07-29,22.700001,22.921429,22.607143,22.861429,19.791079,95539500
2009-07-30,23.100000,23.531429,23.071428,23.255714,20.132418,117401200
2009-07-31,23.284286,23.571428,23.272858,23.341429,20.206615,105634200
2009-08-03,23.601429,23.805714,23.552856,23.775715,20.582575,98560000
2009-08-04,23.561428,23.652857,23.458570,23.650000,20.473751,98952700
2009-08-05,23.678572,23.912857,23.458570,23.587143,20.419333,105795900
2009-08-06,23.654285,23.787144,23.298571,23.415714,20.270926,85404200
2009-08-07,23.641428,23.799999,23.542856,23.644285,20.468794,96838700
2009-08-10,23.665714,23.799999,23.379999,23.531429,20.371098,75073600
2009-08-11,23.384285,23.482857,23.125713,23.261429,20.137358,88835600
2009-08-12,23.221428,23.815714,23.208570,23.615715,20.444059,111267800
2009-08-13,23.807142,24.095715,23.785715,24.059999,20.828680,109995200
2009-08-14,23.991428,24.032858,23.647142,23.825714,20.625860,76454000
2009-08-17,23.364286,23.370001,22.774286,22.798571,19.736664,131095300
2009-08-18,23.090000,23.462856,23.058571,23.428572,20.282049,107788100
2009-08-19,23.250000,23.614286,23.207144,23.514286,20.356253,103317900
2009-08-20,23.568571,23.817142,23.515715,23.761429,20.570208,85507800
2009-08-21,23.950001,24.195715,23.828571,24.174286,20.927612,104018600
2009-08-24,24.302856,24.387142,24.038572,24.151428,20.907831,101732400
2009-08-25,24.208570,24.420000,24.161428,24.200001,20.949877,81088700
2009-08-26,24.131428,24.221428,23.822857,23.915714,20.703770,75999700
2009-08-27,24.107143,24.224285,23.547142,24.207144,20.956059,112295400
2009-08-28,24.610001,24.641428,24.075714,24.292856,21.030260,113425200
2009-08-31,24.022858,24.121429,23.785715,24.030001,20.802713,77834400
2009-09-01,23.998571,24.285715,23.562857,23.614286,20.442825,117257000
2009-09-02,23.517143,23.944286,23.444286,23.597143,20.427990,91062300
2009-09-03,23.777143,23.871429,23.571428,23.792856,20.597416,73488800
2009-09-04,23.897142,24.385714,23.870001,24.330000,21.062418,93657200
2009-09-08,24.711428,24.734285,24.571428,24.704287,21.386440,78761900
2009-09-09,24.682858,24.924286,24.242857,24.448572,21.165066,202771800
2009-09-10,24.580000,24.750000,24.401428,24.651428,21.340673,122783500
2009-09-11,24.701429,24.740000,24.410000,24.594286,21.291210,87240300
2009-09-14,24.404285,24.842857,24.321428,24.817142,21.484138,80502800
2009-09-15,24.862858,25.092857,24.798571,25.022858,21.662218,106617700
2009-09-16,25.427143,26.107143,25.411428,25.981428,22.492052,188505800
2009-09-17,25.997143,26.684286,25.995714,26.364286,22.823492,202643000
2009-09-18,26.547142,26.650000,26.394285,26.431429,22.881620,150395700
2009-09-21,26.327143,26.451429,25.945715,26.288572,22.757950,109428900
2009-09-22,26.455715,26.482857,26.121429,26.354286,22.814838,89188400
2009-09-23,26.485714,26.985714,26.432858,26.500000,22.940983,148390900
2009-09-24,26.742857,26.814285,26.110001,26.260000,22.733213,137720100
2009-09-25,26.001429,26.500000,25.920000,26.052856,22.553890,111309800
2009-09-28,26.267143,26.668571,26.190001,26.592857,23.021366,84361200
2009-09-29,26.675714,26.771429,26.330000,26.482857,22.926140,86346400
2009-09-30,26.590000,26.635714,26.087143,26.478571,22.922430,134896300
2009-10-01,26.478571,26.602858,25.814285,25.837143,22.367144,131177900
2009-10-02,25.915714,26.562857,25.907143,26.414286,22.866777,138327000
2009-10-05,26.600000,26.694286,26.324286,26.574286,23.005293,105783300
2009-10-06,26.820000,27.144285,26.757143,27.144285,23.498735,151271400
2009-10-07,27.108572,27.221428,27.004286,27.178572,23.528416,116417000
2009-10-08,27.237143,27.350000,26.984285,27.038572,23.407223,109552800
2009-10-09,26.995714,27.242857,26.945715,27.209999,23.555622,73318000
2009-10-12,27.288572,27.358572,27.091429,27.258572,23.597675,72006200
2009-10-13,27.232857,27.309999,27.100000,27.145714,23.499971,87005100
2009-10-14,27.464285,27.474285,27.175714,27.327143,23.657038,93877700
2009-10-15,27.090000,27.274286,27.075714,27.222857,23.566757,93389100
2009-10-16,27.049999,27.194286,26.834286,26.864286,23.256342,107856700
2009-10-19,26.835714,27.142857,26.507143,27.122858,23.480186,235557700
2009-10-20,28.657143,28.821428,28.264286,28.394285,24.580854,285259800
2009-10-21,28.502857,29.815714,28.461428,29.274286,25.342674,298431700
2009-10-22,29.242857,29.692858,28.930000,29.314285,25.377306,197848000
2009-10-23,29.385714,29.400000,29.032858,29.134285,25.221478,105196700
2009-10-26,29.095715,29.535715,28.585714,28.925714,25.040916,121084600
2009-10-27,28.808571,28.972857,28.064285,28.195715,24.408958,189137900
2009-10-28,28.244286,28.288572,27.299999,27.485714,23.794312,204596700
2009-10-29,27.857143,28.115715,27.448572,28.049999,24.282812,142567600
2009-10-30,28.008572,28.114286,26.881428,26.928572,23.311996,179381300
2009-11-02,27.114286,27.554285,26.510000,27.044285,23.412172,169745800
2009-11-03,26.835714,27.074286,26.559999,26.964285,23.342916,130635400
2009-11-04,27.247143,27.692858,27.175714,27.258572,23.597675,121882600
2009-11-05,27.485714,27.857143,27.402857,27.718571,23.995897,96200300
2009-11-06,27.501429,27.884285,27.485714,27.762857,24.034229,73774400
2009-11-09,28.134285,28.842857,28.037144,28.780001,24.914774,132213900
2009-11-10,28.717142,29.282858,28.715714,28.997143,25.102751,100298800
2009-11-11,29.222857,29.285715,28.832857,29.035715,25.136141,110967500
2009-11-12,29.020000,29.267143,28.775715,28.855715,24.980318,90932800
2009-11-13,28.981428,29.261429,28.867144,29.207144,25.284544,85810200
2009-11-16,29.354286,29.714285,29.287144,29.518572,25.554153,121301600
2009-11-17,29.440001,29.634285,29.285715,29.571428,25.599911,99128400
2009-11-18,29.505714,29.571428,29.142857,29.422857,25.471292,93580200
2009-11-19,29.230000,29.230000,28.542856,28.644285,24.797285,135581600
2009-11-20,28.450001,28.627142,28.251429,28.559999,24.724318,101666600
2009-11-23,29.000000,29.428572,28.992857,29.411428,25.461395,118724200
2009-11-24,29.332857,29.411428,28.985714,29.205715,25.283312,79609600
2009-11-25,29.342857,29.378571,29.108572,29.170000,25.252392,71613500
2009-11-27,28.459999,28.994286,28.338572,28.655714,24.807182,73814300
2009-11-30,28.730000,28.811428,28.395714,28.558571,24.723078,106214500
2009-12-01,28.891428,28.967142,28.118572,28.138571,24.359488,116440800
2009-12-02,28.422857,28.774286,27.964285,28.032858,24.267975,178815000
2009-12-03,28.202858,28.425714,28.038572,28.068571,24.298895,112179900
2009-12-04,28.528572,28.554285,27.182858,27.617144,23.908087,206721200
2009-12-07,27.617144,27.681429,26.954287,26.992857,23.367653,178689700
2009-12-08,27.051428,27.478571,26.957144,27.124287,23.481421,172599700
2009-12-09,27.325714,28.308571,27.187143,28.257143,24.462133,171195500
2009-12-10,28.500000,28.528572,28.017143,28.061428,24.292704,122417400
2009-12-11,28.254286,28.285715,27.632856,27.809999,24.075047,107443700
2009-12-14,27.910000,28.204287,27.508572,28.139999,24.360725,123947600
2009-12-15,27.975714,28.215714,27.610001,27.738571,24.013208,104864900
2009-12-16,27.871429,28.071428,27.792856,27.861429,24.119560,88246200
2009-12-17,27.751429,27.857143,27.285715,27.408571,23.727531,97209700
2009-12-18,27.595715,27.928572,27.514286,27.918571,24.169037,152192600
2009-12-21,28.007143,28.535715,27.952858,28.318571,24.515310,152976600
2009-12-22,28.491428,28.692858,28.379999,28.622858,24.778732,87378900
2009-12-23,28.742857,28.911428,28.687143,28.871429,24.993919,86381400
2009-12-24,29.078571,29.907143,29.049999,29.862858,25.852201,125222300
2009-12-28,30.245714,30.564285,29.944286,30.230000,26.170031,161141400
2009-12-29,30.375713,30.388571,29.818571,29.871429,25.859617,111301400
2009-12-30,29.832857,30.285715,29.758572,30.234285,26.173737,103021100
2009-12-31,30.447144,30.478571,30.080000,30.104286,26.061205,88102700
2010-01-04,30.490000,30.642857,30.340000,30.572857,26.466835,123432400
2010-01-05,30.657143,30.798571,30.464285,30.625713,26.512596,150476200
2010-01-06,30.625713,30.747143,30.107143,30.138571,26.090879,138040000
2010-01-07,30.250000,30.285715,29.864286,30.082857,26.042646,119282800
2010-01-08,30.042856,30.285715,29.865715,30.282858,26.215786,111902700
2010-01-11,30.400000,30.428572,29.778572,30.015715,25.984528,115557400
2010-01-12,29.884285,29.967142,29.488571,29.674286,25.688946,148614900
2010-01-13,29.695715,30.132856,29.157143,30.092857,26.051304,151473000
2010-01-14,30.015715,30.065714,29.860001,29.918571,25.900436,108223500
2010-01-15,30.132856,30.228571,29.410000,29.418571,25.467583,148516900
2010-01-19,29.761429,30.741428,29.605715,30.719999,26.594227,182501900
2010-01-20,30.701429,30.792856,29.928572,30.247143,26.184870,153038200
2010-01-21,30.297142,30.472857,29.601429,29.724285,25.732233,152038600
2010-01-22,29.540001,29.642857,28.165714,28.250000,24.455948,220441900
2010-01-25,28.930000,29.242857,28.598572,29.010000,25.113882,266424900
2010-01-26,29.421429,30.530001,28.940001,29.420000,25.468813,466777500
2010-01-27,29.549999,30.082857,28.504286,29.697144,25.708735,430642100
2010-01-28,29.275715,29.357143,28.385714,28.469999,24.646406,293375600
2010-01-29,28.725714,28.885714,27.178572,27.437143,23.752270,311488100
2010-02-01,27.481428,28.000000,27.328571,27.818571,24.082464,187469100
2010-02-02,27.987143,28.045713,27.625713,27.980000,24.222212,174585600
2010-02-03,27.881428,28.600000,27.774286,28.461428,24.638979,153832000
2010-02-04,28.104286,28.338572,27.367144,27.435715,23.751026,189413000
2010-02-05,27.518572,28.000000,27.264286,27.922857,24.172745,212576700
2010-02-08,27.955715,28.268572,27.714285,27.731428,24.007027,119567700
2010-02-09,28.059999,28.214285,27.821428,28.027143,24.263025,158221700
2010-02-10,27.984285,28.085714,27.751429,27.874287,24.130701,92590400
2010-02-11,27.840000,28.535715,27.722857,28.381428,24.569729,137586400
2010-02-12,28.301428,28.805714,27.928572,28.625713,24.781204,163867200
2010-02-16,28.848572,29.098572,28.788572,29.057142,25.154692,135934400
2010-02-17,29.170000,29.187143,28.694286,28.935715,25.049570,109099200
2010-02-18,28.804285,29.127142,28.702858,28.990000,25.096561,105706300
2010-02-19,28.837143,29.028572,28.730000,28.809999,24.940742,103867400
2010-02-22,28.905714,28.928572,28.455715,28.631428,24.786160,97640900
2010-02-23,28.571428,28.761429,27.958570,28.151428,24.370621,143773700
2010-02-24,28.318571,28.777143,28.262857,28.665714,24.815836,115141600
2010-02-25,28.197144,28.980000,28.127142,28.857143,24.981554,166281500
2010-02-26,28.911428,29.309999,28.857143,29.231428,25.305573,126865200
2010-03-01,29.392857,29.928572,29.350000,29.855715,25.846012,137523400
2010-03-02,29.990000,30.118572,29.677143,29.835714,25.828703,141636600
2010-03-03,29.848572,29.981428,29.705715,29.904285,25.888062,93013200
2010-03-04,29.897142,30.131428,29.804285,30.101429,26.058725,91510300
2010-03-05,30.705715,31.385714,30.661428,31.278572,27.077780,224905100
2010-03-08,31.430000,31.441429,31.178572,31.297142,27.093855,107472400
2010-03-09,31.187143,32.142857,31.127142,31.860001,27.581120,230064800
2010-03-10,31.975714,32.211430,31.885714,32.119999,27.806202,149054500
2010-03-11,31.987143,32.214287,31.902857,32.214287,27.887825,101425100
2010-03-12,32.481430,32.532856,32.250000,32.371429,28.023863,104080900
2010-03-15,32.197144,32.214287,31.464285,31.977142,27.682528,123375700
2010-03-16,32.025715,32.139999,31.787144,32.064285,27.757971,111727000
2010-03-17,32.128571,32.349998,31.895714,32.017143,27.717154,112739200
2010-03-18,32.014286,32.142857,31.801428,32.092857,27.782703,85527400
2010-03-19,32.112858,32.177143,31.604286,31.750000,27.485895,139861400
2010-03-22,31.495714,32.285713,31.450001,32.107143,27.795071,114104900
2010-03-23,32.234287,32.682858,32.014286,32.622856,28.241524,150607800
2010-03-24,32.520000,32.885715,32.501427,32.767143,28.366425,149445100
2010-03-25,32.988571,32.995716,32.321430,32.378571,28.030043,135571100
2010-03-26,32.707142,33.135715,32.650002,32.985714,28.555645,160218800
2010-03-29,33.285713,33.410000,33.088570,33.198570,28.739906,135186100
2010-03-30,33.799999,33.925713,33.464287,33.692856,29.167816,131827500
2010-03-31,33.641430,33.801430,33.494286,33.571430,29.062700,107664900
2010-04-01,33.915714,34.104286,33.250000,33.709999,29.182661,150786300
2010-04-05,33.568573,34.072857,33.538570,34.070000,29.494308,171126900
2010-04-06,34.028572,34.320000,33.857143,34.220001,29.624166,111754300
2010-04-07,34.221428,34.560001,34.094284,34.371429,29.755251,157125500
2010-04-08,34.348572,34.505714,34.005714,34.278572,29.674870,143247300
2010-04-09,34.490002,34.555714,34.351429,34.541428,29.902428,83545700
2010-04-12,34.599998,34.724285,34.544285,34.612858,29.964258,83256600
2010-04-13,34.551430,34.685715,34.444286,34.632858,29.981571,76552700
2010-04-14,35.040001,35.115715,34.867142,35.098572,30.384733,101019100
2010-04-15,35.111427,35.575714,35.072857,35.560001,30.784204,94196200
2010-04-16,35.509998,35.877144,34.935715,35.342857,30.596218,187636400
2010-04-19,35.290001,35.412857,34.538570,35.295715,30.555408,141731100
2010-04-20,35.505714,35.607143,34.708572,34.941429,30.248701,184581600
2010-04-21,36.971428,37.178570,36.532856,37.031429,32.058018,245597800
2010-04-22,36.891430,38.107143,36.599998,38.067142,32.954624,198356200
2010-04-23,38.284286,38.882858,38.142857,38.689999,33.493832,199238900
2010-04-26,38.840000,38.922855,38.312859,38.500000,33.329353,119767200
2010-04-27,38.181427,38.262856,37.217144,37.434284,32.406757,177335900
2010-04-28,37.607143,37.714287,36.630001,37.371429,32.352356,189600600
2010-04-29,37.574287,38.571430,37.430000,38.377144,33.222996,139710200
2010-04-30,38.472858,38.652859,37.285713,37.298573,32.289265,135615900
2010-05-03,37.691429,38.268570,37.554287,38.049999,32.939774,113585500
2010-05-04,37.555714,37.612858,36.678570,36.954285,31.991230,180954900
2010-05-05,36.147144,36.877144,35.532856,36.570000,31.658550,220775800
2010-05-06,36.261429,36.892857,28.464285,35.178570,30.453995,321465200
2010-05-07,34.815716,35.224285,32.172855,33.694286,29.169060,419004600
2010-05-10,35.750000,36.378571,35.504284,36.284286,31.411213,246076600
2010-05-11,35.977142,37.127144,35.785713,36.645714,31.724100,212226700
2010-05-12,37.034286,37.590000,36.957142,37.441429,32.412945,163594900
2010-05-13,37.602856,37.857143,36.628571,36.908573,31.951658,149928100
2010-05-14,36.451427,36.639999,35.642857,36.259998,31.390186,189840700
2010-05-17,36.385715,36.597141,35.387142,36.317142,31.439657,190708700
2010-05-18,36.711430,36.935715,35.751427,36.051430,31.209614,195669600
2010-05-19,35.642857,36.131428,34.978573,35.477142,30.712471,256431700
2010-05-20,34.554287,34.835712,33.744286,33.965714,29.404034,320728800
2010-05-21,33.259998,34.928570,33.049999,34.617142,29.967972,305972800
2010-05-24,35.325714,35.842857,35.180000,35.251427,30.517067,188559700
2010-05-25,34.192856,35.251427,33.880001,35.031429,30.326622,262001600
2010-05-26,35.725716,36.018570,34.821430,34.872856,30.189339,212663500
2010-05-27,35.799999,36.270000,35.587143,36.192856,31.332062,166570600
2010-05-28,37.055714,37.057144,36.192856,36.697144,31.768623,203903700
2010-06-01,37.098572,37.991428,36.994286,37.261429,32.257130,219118200
2010-06-02,37.791428,37.828571,37.189999,37.707142,32.642975,172137000
2010-06-03,37.882858,37.935715,37.201427,37.588570,32.540325,162526700
2010-06-04,36.887142,37.414288,36.375713,36.565716,31.654835,189576100
2010-06-07,36.898571,37.021427,35.792858,35.848572,31.034019,221735500
2010-06-08,36.177143,36.257141,35.092857,35.618572,30.834908,250192600
2010-06-09,35.924286,35.985714,34.641430,34.742859,30.076796,213657500
2010-06-10,34.977142,35.854286,34.599998,35.787144,30.980843,194089000
2010-06-11,35.461430,36.265713,35.338570,36.215714,31.351847,136439800
2010-06-14,36.565716,37.021427,36.287144,36.325714,31.447088,150740100
2010-06-15,36.520000,37.121429,36.500000,37.098572,32.116135,146268500
2010-06-16,37.299999,38.250000,37.232857,38.178570,33.051083,195919500
2010-06-17,38.657143,38.985714,38.500000,38.838570,33.622452,218213800
2010-06-18,38.892857,39.285713,38.774284,39.152859,33.894520,196155400
2010-06-21,39.669998,39.858570,38.389999,38.595715,33.412212,194122600
2010-06-22,38.880001,39.424286,38.785713,39.121429,33.867310,179315500
2010-06-23,39.225716,39.237144,38.271427,38.709999,33.511150,192114300
2010-06-24,38.714287,39.028572,38.299999,38.428570,33.267521,178569300
2010-06-25,38.580002,38.610001,37.972858,38.099998,32.983074,137485600
2010-06-28,38.132858,38.535713,37.788570,38.328571,33.180943,146237000
2010-06-29,37.731430,37.770000,36.328571,36.595715,31.680811,283336200
2010-06-30,36.672855,36.852856,35.715714,35.932858,31.106989,184863000
2010-07-01,36.328571,36.400002,34.745716,35.497143,30.729792,255724000
2010-07-02,35.784286,35.847141,34.742859,35.277142,30.539333,173460700
2010-07-06,35.857143,36.114285,35.165714,35.518570,30.748335,153808900
2010-07-07,35.784286,36.967144,35.678570,36.952858,31.989985,163639000
2010-07-08,37.497143,37.557144,36.412857,36.869999,31.918266,184536100
2010-07-09,36.698570,37.128571,36.451427,37.088570,32.107479,108330600
2010-07-12,36.932858,37.407143,36.408573,36.755714,31.819332,140719600
2010-07-13,36.617142,36.628571,35.204285,35.971428,31.140364,297731000
2010-07-14,35.625713,36.542858,35.571430,36.104286,31.255392,203011900
2010-07-15,35.461430,36.709999,35.328571,35.921429,31.097084,206216500
2010-07-16,36.168571,36.424286,35.487144,35.700001,30.905407,259964600
2010-07-19,35.697144,35.697144,34.228573,35.082859,30.371145,256119500
2010-07-20,34.700001,36.128571,34.287144,35.984287,31.151503,268737700
2010-07-21,37.869999,37.878571,36.285713,36.320000,31.442122,296417800
2010-07-22,36.811428,37.142857,36.472858,37.002857,32.033283,161329700
2010-07-23,36.727142,37.197144,36.611427,37.134285,32.147045,133347200
2010-07-26,37.142857,37.157143,36.815716,37.040001,32.065430,105137900
2010-07-27,37.267143,37.828571,37.185715,37.725716,32.659046,146192900
2010-07-28,37.667141,37.998573,37.178570,37.279999,32.273190,129996300
2010-07-29,37.244286,37.521427,36.585712,36.872856,31.920740,160951700
2010-07-30,36.555714,37.099998,36.414288,36.750000,31.814383,112052500
2010-08-02,37.205715,37.512856,37.088570,37.407143,32.383263,107013900
2010-08-03,37.287144,37.608570,37.060001,37.418571,32.393154,104413400
2010-08-04,37.548573,37.754284,37.187141,37.568573,32.523029,105093800
2010-08-05,37.389999,37.597141,37.221428,37.385715,32.364719,72274300
2010-08-06,37.111427,37.355713,36.804287,37.155716,32.165604,111224400
2010-08-09,37.354286,37.450001,37.081429,37.392857,32.370895,75782000
2010-08-10,37.121429,37.207142,36.792858,37.058571,32.081516,112980000
2010-08-11,36.485714,36.527142,35.687141,35.741428,30.941259,155013600
2010-08-12,35.241428,36.157143,35.160000,35.970001,31.139137,133730100
2010-08-13,35.950001,35.982857,35.584286,35.585712,30.806463,88717300
2010-08-16,35.368572,35.715714,35.231430,35.377144,30.625906,79607500
2010-08-17,35.725716,36.375713,35.599998,35.995716,31.161400,105660100
2010-08-18,36.051430,36.381428,35.939999,36.152859,31.297430,84924000
2010-08-19,36.119999,36.211430,35.525715,35.697144,30.902927,106676500
2010-08-20,35.627144,36.274284,35.571430,35.662857,30.873240,96057500
2010-08-23,35.970001,36.000000,35.035713,35.114285,30.398338,103510400
2010-08-24,34.667141,34.714287,34.092857,34.275715,29.672398,150641400
2010-08-25,34.005714,34.855713,33.885715,34.698570,30.038467,149216900
2010-08-26,35.064285,35.107143,34.325714,34.325714,29.715677,116626300
2010-08-27,34.535713,34.658573,33.651428,34.517143,29.881397,137097800
2010-08-30,34.394287,35.107143,34.382858,34.642857,29.990227,95822300
2010-08-31,34.549999,34.937141,34.335712,34.728573,30.064436,105196700
2010-09-01,35.352856,35.922855,35.182858,35.761429,30.958572,174259400
2010-09-02,35.894287,36.024284,35.509998,36.024284,31.186125,103856900
2010-09-03,36.441429,36.968571,36.357143,36.967144,32.002354,130197200
2010-09-07,36.662857,37.075714,36.607143,36.830002,31.883636,85639400
2010-09-08,37.111427,37.770000,37.014286,37.560001,32.515610,131637800
2010-09-09,37.862858,38.074287,37.560001,37.581429,32.534145,109643800
2010-09-10,37.598572,37.785713,37.342857,37.630001,32.576195,96885600
2010-09-13,37.974285,38.325714,37.965714,38.148571,33.025120,97195000
2010-09-14,38.029999,38.452858,37.931427,38.294285,33.151253,102037600
2010-09-15,38.310001,38.625713,38.262856,38.602856,33.418404,107342200
2010-09-16,38.605713,39.524284,38.500000,39.509998,34.203705,163025800
2010-09-17,39.669998,39.708572,39.097141,39.338570,34.055305,158619300
2010-09-20,39.439999,40.540001,39.407143,40.461430,35.027351,164669400
2010-09-21,40.551430,41.049999,40.398571,40.538570,35.094143,167018600
2010-09-22,40.387142,41.139999,40.344284,41.107143,35.586349,146322400
2010-09-23,40.904285,41.822857,40.857143,41.274284,35.731030,196529200
2010-09-24,41.728573,41.932858,41.507141,41.759998,36.151516,162372000
2010-09-27,41.997143,42.104286,41.572857,41.594284,36.008068,120708700
2010-09-28,41.681427,41.681427,39.285713,40.980000,35.476269,258760600
2010-09-29,41.032856,41.401428,40.857143,41.052856,35.539349,117411000
2010-09-30,41.285713,41.428570,40.178570,40.535713,35.091660,168347900
2010-10-01,40.878571,40.939999,40.192856,40.360001,34.939545,112035700
2010-10-04,40.228573,40.414288,39.681427,39.805714,34.459702,108825500
2010-10-05,40.285713,41.349998,40.259998,41.277142,35.733513,125491800
2010-10-06,41.369999,41.712856,40.751427,41.312859,35.764439,167717200
2010-10-07,41.477142,41.497143,40.987144,41.317142,35.768143,102099900
2010-10-08,41.672855,42.071430,41.428570,42.009998,36.367954,164600800
2010-10-11,42.105713,42.462856,42.085712,42.194286,36.527481,106938300
2010-10-12,42.201427,42.785713,41.784286,42.648571,36.920757,139636000
2010-10-13,42.885715,43.137142,42.828571,42.877144,37.118629,157523100
2010-10-14,43.098572,43.209999,42.914288,43.187141,37.387001,108824100
2010-10-15,43.919998,45.000000,43.558571,44.962856,38.924232,230548500
2010-10-18,45.495716,45.571430,44.898571,45.428570,39.327400,273252700
2010-10-19,43.342857,44.824287,42.860001,44.212856,38.274960,308196000
2010-10-20,44.142857,44.892857,43.838570,44.361427,38.403580,180406100
2010-10-21,44.622856,44.962856,43.828571,44.217144,38.278667,137865000
2010-10-22,44.152859,44.291428,43.757141,43.924286,38.025139,93194500
2010-10-25,44.155716,44.514286,44.062859,44.119999,38.194569,98115500
2010-10-26,43.838570,44.248573,43.664288,44.007141,38.096863,98232400
2010-10-27,43.950001,44.271427,43.657143,43.975716,38.069653,99750700
2010-10-28,43.992859,44.000000,42.985714,43.605713,37.749355,137762800
2010-10-29,43.461430,43.697144,42.981430,42.997143,37.222515,107627800
2010-11-01,43.174286,43.657143,43.171429,43.454285,37.618259,105972300
2010-11-02,43.857143,44.312859,43.857143,44.194286,38.258869,108482500
2010-11-03,44.481430,44.697144,44.075714,44.685715,38.684299,127087100
2010-11-04,45.064285,45.740002,45.004284,45.467144,39.360783,160622000
2010-11-05,45.427143,45.652859,45.250000,45.304287,39.219810,90313300
2010-11-08,45.314285,45.681427,45.251427,45.517143,39.404072,70439600
2010-11-09,45.864285,45.900002,44.928570,45.154285,39.089947,95886000
2010-11-10,45.234287,45.538570,44.792858,45.432858,39.331104,96056800
2010-11-11,45.000000,45.485714,44.892857,45.235714,39.160442,90321000
2010-11-12,45.142857,45.214287,43.375713,44.004284,38.094391,198961700
2010-11-15,44.065716,44.362858,43.752857,43.862858,37.971966,100901500
2010-11-16,43.674286,43.942856,42.759998,43.084286,37.297951,164412500
2010-11-17,43.028572,43.427143,42.537144,42.928570,37.163139,119862400
2010-11-18,43.599998,44.238571,43.527142,44.061428,38.143871,123622800
2010-11-19,43.995716,44.057144,43.605713,43.818573,37.933628,96210800
2010-11-22,43.811428,44.765713,43.695713,44.765713,38.753555,98268800
2010-11-23,44.349998,44.535713,43.794285,44.104286,38.180965,129861900
2010-11-24,44.571430,45.057144,44.535713,44.971428,38.931641,103431300
2010-11-26,44.820000,45.385715,44.705715,45.000000,38.956387,59396400
2010-11-29,45.071430,45.354286,44.482857,45.267143,39.187645,111446300
2010-11-30,44.791428,44.908573,44.410000,44.450001,38.480263,125464500
2010-12-01,45.038570,45.392857,45.000000,45.200001,39.129532,115437700
2010-12-02,45.361427,45.571430,44.984287,45.450001,39.345947,115709300
2010-12-03,45.287144,45.521427,45.191429,45.348572,39.258148,85523200
2010-12-06,45.520000,46.047142,45.488571,45.735714,39.593285,112120400
2010-12-07,46.257141,46.284286,45.445713,45.458572,39.353374,97863500
2010-12-08,45.661430,45.860001,45.301430,45.858570,39.699638,80483900
2010-12-09,46.018570,46.071430,45.574287,45.680000,39.545059,73537800
2010-12-10,45.664288,45.864285,45.514286,45.794285,39.643997,65627800
2010-12-13,46.338570,46.437141,45.857143,45.952858,39.781277,109953900
2010-12-14,45.961430,46.077145,45.571430,45.755714,39.610603,87752000
2010-12-15,45.714287,46.142857,45.598572,45.765713,39.619251,104328000
2010-12-16,45.869999,46.087143,45.728573,45.892857,39.729332,80507700
2010-12-17,45.947144,45.970001,45.747143,45.801430,39.650185,96732300
2010-12-20,45.942856,46.178570,45.461430,46.029999,39.848045,96402600
2010-12-21,46.142857,46.341427,46.007141,46.314285,40.094151,64088500
2010-12-22,46.337143,46.531429,46.221428,46.451427,40.212875,66480400
2010-12-23,46.428570,46.450001,46.167141,46.228573,40.019943,55789300
2010-12-27,46.121429,46.491428,45.931427,46.382858,40.153526,62454000
2010-12-28,46.558571,46.665714,46.437141,46.495716,40.251225,43981000
2010-12-29,46.602856,46.635715,46.442856,46.470001,40.228962,40784800
2010-12-30,46.497143,46.501427,46.150002,46.237144,40.027370,39373600
2010-12-31,46.135715,46.211430,45.901428,46.080002,39.891342,48377000
2011-01-03,46.520000,47.180000,46.405716,47.081429,40.758278,111284600
2011-01-04,47.491428,47.500000,46.878571,47.327145,40.970993,77270200
2011-01-05,47.078571,47.762856,47.071430,47.714287,41.306126,63879900
2011-01-06,47.817142,47.892857,47.557144,47.675713,41.272743,75107200
2011-01-07,47.712856,48.049999,47.414288,48.017143,41.568314,77982800
2011-01-10,48.404285,49.032856,48.167141,48.921429,42.351151,112140000
2011-01-11,49.268570,49.279999,48.495716,48.805714,42.250977,111027000
2011-01-12,49.035713,49.204285,48.857143,49.202858,42.594788,75647600
2011-01-13,49.308571,49.520000,49.121429,49.382858,42.750610,74195100
2011-01-14,49.412857,49.782856,49.205715,49.782856,43.096882,77210000
2011-01-18,47.074287,49.251427,46.571430,48.664288,42.128551,470249500
2011-01-19,49.764286,49.799999,48.125713,48.405716,41.904705,283903200
2011-01-20,48.061428,48.328571,47.160000,47.525715,41.142883,191197300
2011-01-21,47.681427,47.840000,46.661430,46.674286,40.405804,188600300
2011-01-24,46.695713,48.207142,46.674286,48.207142,41.732792,143670800
2011-01-25,48.047142,48.777142,47.795715,48.771427,42.221302,136717000
2011-01-26,48.994286,49.371429,48.785713,49.121429,42.524296,126718900
2011-01-27,49.111427,49.241428,48.975716,49.029999,42.445145,71256500
2011-01-28,49.167141,49.200001,47.647144,48.014286,41.565842,148014300
2011-01-31,47.971428,48.577145,47.757141,48.474285,41.964069,94311700
2011-02-01,48.757141,49.378571,48.711430,49.290001,42.670216,106658300
2011-02-02,49.207142,49.321430,49.078571,49.188572,42.582420,64738800
2011-02-03,49.114285,49.177143,48.364285,49.062859,42.473591,98449400
2011-02-04,49.091427,49.528572,49.072857,49.500000,42.852013,80460100
2011-02-07,49.698570,50.464287,49.662857,50.268570,43.517361,121255400
2011-02-08,50.525715,50.788570,50.307144,50.742859,43.927963,95260200
2011-02-09,50.741428,51.285713,50.695713,51.165714,44.294018,120686300
2011-02-10,51.055714,51.428570,49.714287,50.648571,43.846340,232137500
2011-02-11,50.678570,51.114285,50.505714,50.978573,44.132027,91893200
2011-02-14,50.970001,51.354286,50.958572,51.311428,44.420162,77604100
2011-02-15,51.312859,51.424286,51.078571,51.414288,44.509216,71043700
2011-02-16,51.542858,52.128571,51.500000,51.875713,44.908665,120289400
2011-02-17,51.035713,51.467144,50.931427,51.185715,44.311333,132645800
2011-02-18,51.244286,51.357143,49.931427,50.080002,43.354118,204014300
2011-02-22,48.878571,49.342857,48.245716,48.372856,41.876259,218138900
2011-02-23,48.395714,49.234287,48.372856,48.945713,42.372185,167963600
2011-02-24,49.145714,49.307144,48.338570,48.982857,42.404331,124975200
2011-02-25,49.322857,49.775715,49.257141,49.737144,43.057316,95004700
2011-02-28,50.177143,50.721428,50.160000,50.458572,43.681858,100768500
2011-03-01,50.781429,50.817142,49.668571,49.901428,43.199551,114034200
2011-03-02,49.994286,50.621429,49.771427,50.302856,43.547050,150647700
2011-03-03,51.027142,51.398571,50.845715,51.365715,44.467155,125197100
2011-03-04,51.438572,51.470001,51.107143,51.428570,44.521584,113316700
2011-03-07,51.628571,51.667141,50.187141,50.765713,43.947746,136530800
2011-03-08,50.701427,51.057144,50.321430,50.822857,43.997223,89079200
2011-03-09,50.669998,50.680000,50.085712,50.352856,43.590332,113326500
2011-03-10,49.874287,49.967144,49.271427,49.524284,42.873047,126884800
2011-03-11,49.332859,50.331429,49.285713,50.284286,43.530972,117770100
2011-03-14,50.454285,50.925713,50.187141,50.508572,43.725136,108989300
2011-03-15,48.871429,49.691429,48.585712,49.347141,42.719685,180270300
2011-03-16,48.857143,49.000000,46.608570,47.144287,40.812687,290502800
2011-03-17,48.118572,48.515713,47.237144,47.805714,41.385277,164855600
2011-03-18,48.161430,48.314285,47.142857,47.238571,40.894302,188303500
2011-03-21,47.998573,48.534286,47.894287,48.471428,41.961586,102350500
2011-03-22,48.937141,48.945713,48.448570,48.742859,42.196568,81480700
2011-03-23,48.468571,48.602856,47.992859,48.455715,41.947987,93249100
2011-03-24,48.835712,49.428570,48.408573,49.281429,42.662811,101178000
2011-03-25,49.724285,50.294285,49.574287,50.220001,43.475327,112227500
2011-03-28,50.450001,50.617142,50.062859,50.062859,43.339283,77338800
2011-03-29,49.665714,50.137142,49.437141,50.137142,43.403591,88225200
2011-03-30,50.091427,50.125713,49.634285,49.804287,43.115456,82351500
2011-03-31,49.480000,49.971428,49.437141,49.787144,43.100601,68504800
2011-04-01,50.158573,50.227142,49.042858,49.222858,42.612103,104665400
2011-04-04,49.187141,49.228573,48.342857,48.741428,42.195332,115021200
2011-04-05,48.141430,48.892857,48.000000,48.412857,41.910877,120682800
2011-04-06,48.745716,49.128571,48.162857,48.291428,41.805752,100634800
2011-04-07,48.299999,48.632858,48.004284,48.297142,41.810707,93361800
2011-04-08,48.560001,48.592857,47.707142,47.865715,41.437222,94383800
2011-04-11,47.722858,47.952858,47.145714,47.257141,40.910381,99736700
2011-04-12,47.212856,47.675713,47.171429,47.485714,41.108269,106409800
2011-04-13,47.860001,48.020000,47.502857,48.018570,41.569561,86555000
2011-04-14,47.828571,48.000000,47.437141,47.488571,41.110729,75450200
2011-04-15,47.614285,47.662857,46.685715,46.779999,40.497334,113401400
2011-04-18,46.585712,47.461430,45.737144,47.407143,41.040241,152474700
2011-04-19,47.585712,48.282856,47.387142,48.265713,41.783489,104844600
2011-04-20,49.072857,49.392857,48.785713,48.915714,42.346214,175166600
2011-04-21,50.714287,50.732857,49.788570,50.099998,43.371437,188452600
2011-04-25,50.048573,50.535713,50.042858,50.430000,43.657127,66636500
2011-04-26,50.517143,50.712856,49.907143,50.060001,43.336811,84700000
2011-04-27,50.320000,50.335712,49.585712,50.021427,43.303425,89053300
2011-04-28,49.455715,49.964287,49.360001,49.535713,42.882938,90239800
2011-04-29,49.540001,50.564285,49.524284,50.018570,43.300945,251586300
2011-05-02,49.962856,50.067142,49.357143,49.468571,42.824818,110678400
2011-05-03,49.712856,49.984287,49.374287,49.742859,43.062275,78337000
2011-05-04,49.751427,50.261429,49.554287,49.938572,43.231686,97312600
2011-05-05,49.771427,50.135715,49.435715,49.535713,42.882938,83992300
2011-05-06,49.955715,50.000000,49.458572,49.522858,42.871822,70033600
2011-05-09,49.694286,49.885715,49.504284,49.657143,42.988056,51186800
2011-05-10,49.841427,49.955715,49.522858,49.921429,43.216854,70522900
2011-05-11,49.860001,50.000000,49.320000,49.604286,42.942310,84000000
2011-05-12,49.445713,49.588570,48.895714,49.509998,42.860680,80500000
2011-05-13,49.380001,49.464287,48.621429,48.642857,42.109985,81529000
2011-05-16,48.457142,48.745716,47.514286,47.614285,41.219566,112443800
2011-05-17,47.428570,48.020000,47.247143,48.020000,41.570786,113083600
2011-05-18,48.067142,48.721428,48.000000,48.552856,42.032082,83694100
2011-05-19,48.868572,48.915714,48.381428,48.647144,42.113697,65292500
2011-05-20,48.508572,48.707142,47.860001,47.888573,41.457008,84492100
2011-05-23,47.138573,47.997143,47.060001,47.771427,41.355602,95900000
2011-05-24,47.928570,47.985714,47.334286,47.455715,41.082294,80481800
2011-05-25,47.632858,48.365715,47.549999,48.111427,41.649929,73556000
2011-05-26,47.995716,48.127144,47.775715,47.857143,41.429794,55640200
2011-05-27,47.828571,48.232857,47.758572,48.201427,41.727859,50899800
2011-05-31,48.728573,49.689999,48.714287,49.689999,43.016495,104438600
2011-06-01,49.838570,50.304287,49.235714,49.358570,42.729584,138670700
2011-06-02,49.500000,49.711430,49.185715,49.442856,42.802540,84695800
2011-06-03,49.025715,49.332859,48.858570,49.062859,42.473591,78312500
2011-06-06,49.385715,49.578571,48.258572,48.291428,41.805752,115485300
2011-06-07,48.310001,48.317142,47.414288,47.434284,41.063732,132446300
2011-06-08,47.397144,47.828571,47.235714,47.462856,41.088474,83430900
2011-06-09,47.607143,47.667141,47.250000,47.355713,40.995716,68772200
2011-06-10,47.221428,47.380001,46.501427,46.557144,40.304398,108488800
2011-06-13,46.742859,46.901428,46.438572,46.657143,40.390961,82368300
2011-06-14,47.142857,47.607143,47.044285,47.491428,41.113205,83642300
2011-06-15,47.107143,47.185715,46.411430,46.678570,40.409512,99799000
2011-06-16,46.700001,46.954285,45.475716,46.451427,40.212875,127647800
2011-06-17,46.998573,47.035713,45.622856,45.751427,39.606884,153755000
2011-06-20,45.337143,45.385715,44.357143,45.045715,38.995956,160161400
2011-06-21,45.240002,46.542858,45.028572,46.471428,40.230194,123345600
2011-06-22,46.451427,46.985714,46.054287,46.087143,39.897514,97645800
2011-06-23,45.562859,47.384285,45.445713,47.318573,40.963558,139939800
2011-06-24,47.338570,47.592857,46.441429,46.621429,40.360050,109951800
2011-06-27,46.798573,47.700001,46.750000,47.434284,41.063732,84953400
2011-06-28,47.664288,48.099998,47.634285,47.894287,41.461960,73574900
2011-06-29,48.005714,48.052856,47.411430,47.720001,41.311077,88136300
2011-06-30,47.814285,48.018570,47.548573,47.952858,41.512661,80738700
2011-07-01,47.992859,49.071430,47.742859,49.037144,42.451332,108828300
2011-07-05,49.000000,49.975716,48.928570,49.918571,43.214375,88763500
2011-07-06,49.849998,50.585712,49.529999,50.251427,43.502525,111156500
2011-07-07,50.667141,51.142857,50.571430,51.028572,44.175301,99915900
2011-07-08,50.477142,51.428570,50.314285,51.387142,44.485714,122408300
2011-07-11,50.905716,51.395714,50.402859,50.571430,43.779568,110668600
2011-07-12,50.504284,51.097141,49.802856,50.535713,43.748634,112902300
2011-07-13,51.189999,51.428570,50.911430,51.145714,44.276707,97909700
2011-07-14,51.572857,51.658573,50.905716,51.110001,44.245792,107633400
2011-07-15,51.595715,52.142857,51.310001,52.131428,45.130054,121116800
2011-07-18,52.204285,53.521427,52.182858,53.400002,46.228241,143163300
2011-07-19,54.000000,54.092857,53.331429,53.835712,46.605438,204786400
2011-07-20,56.588570,56.610001,55.142857,55.271427,47.848339,235335100
2011-07-21,55.278572,55.722858,54.842857,55.327145,47.896568,131633600
2011-07-22,55.474285,56.435715,55.392857,56.185715,48.639839,129182200
2011-07-25,55.764286,57.142857,55.660000,56.928570,49.282921,147451500
2011-07-26,57.142857,57.785713,57.097141,57.630001,49.890137,119145600
2011-07-27,57.227142,57.520000,56.021427,56.084286,48.552017,164831100
2011-07-28,55.945713,56.712856,55.447144,55.974285,48.456799,148508500
2011-07-29,55.377144,56.450001,54.857143,55.782856,48.291065,158146100
2011-08-01,56.825714,57.071430,56.052856,56.678570,49.066498,153209000
2011-08-02,56.807144,56.842857,55.478573,55.558571,48.096912,159884900
2011-08-03,55.854286,56.221428,54.605713,56.081429,48.549541,183127000
2011-08-04,55.630001,55.902859,53.907143,53.910000,46.669743,217851900
2011-08-05,54.348572,54.785713,51.795715,53.374287,46.205975,301147700
2011-08-08,51.669998,52.538570,50.431427,50.458572,43.681858,285958400
2011-08-09,51.614285,53.515713,50.714287,53.430000,46.254219,270645900
2011-08-10,53.021427,53.521427,51.785713,51.955715,44.977917,219664200
2011-08-11,52.931427,53.635715,52.102856,53.385715,46.215874,185492300
2011-08-12,54.009998,54.234287,53.461430,53.855713,46.622749,132244000
2011-08-15,54.232857,54.995716,54.012856,54.772858,47.416718,115136000
2011-08-16,54.502857,54.767143,53.722858,54.354286,47.054371,124687500
2011-08-17,54.615715,54.931427,54.000000,54.348572,47.049416,110515300
2011-08-18,52.977142,53.235714,51.624287,52.292858,45.269787,212858800
2011-08-19,51.738571,52.428570,50.857143,50.861427,44.030621,193972100
2011-08-22,52.072857,52.125713,50.727142,50.919998,44.081306,133828800
2011-08-23,51.471428,53.377144,51.000000,53.371429,46.203510,164208800
2011-08-24,53.352856,54.137142,52.942856,53.740002,46.522579,156566900
2011-08-25,52.154285,53.635715,52.142857,53.388573,46.218342,217836500
2011-08-26,53.024284,54.828571,52.971428,54.797142,47.437740,160369300
2011-08-29,55.454285,55.928570,55.428570,55.709999,48.227997,101317300
2011-08-30,55.464287,55.977142,55.172855,55.712856,48.230480,104480600
2011-08-31,55.795715,56.011429,54.551430,54.975716,47.592335,130646600
2011-09-01,55.117142,55.334286,54.388573,54.432858,47.122391,85931300
2011-09-02,53.534286,54.000000,53.118572,53.435715,46.259155,109734800
2011-09-06,52.481430,54.332859,52.354286,54.248573,46.962841,127424500
2011-09-07,55.080002,55.085712,54.571430,54.847141,47.481033,87644200
2011-09-08,54.628571,55.515713,54.615715,54.877144,47.507008,104039600
2011-09-09,54.847141,55.142857,53.574287,53.925713,46.683350,141203300
2011-09-12,53.285713,54.411430,53.128571,54.277142,46.987572,116958100
2011-09-13,54.591427,55.172855,54.321430,54.945713,47.566364,110140100
2011-09-14,55.288570,56.029999,55.108570,55.614285,48.145142,133681100
2011-09-15,55.918571,56.237144,55.700001,56.137142,48.597790,104454700
2011-09-16,56.505714,57.214287,56.432858,57.214287,49.530254,174628300
2011-09-19,56.714287,59.032856,56.457142,58.804287,50.906712,205965200
2011-09-20,59.321430,60.408573,58.741428,59.064285,51.131794,193938500
2011-09-21,59.948570,60.227142,58.857143,58.877144,50.969795,151494000
2011-09-22,57.290001,58.545715,56.671429,57.402859,49.693508,242120200
2011-09-23,57.182858,58.105713,57.121429,57.757141,50.000210,136569300
2011-09-26,57.122856,57.711430,55.900002,57.595715,49.860462,203219100
2011-09-27,58.389999,58.464287,56.865715,57.037144,49.376900,158124400
2011-09-28,57.169998,57.677143,56.644287,56.715714,49.098644,107409400
2011-09-29,57.417141,57.458572,55.172855,55.795715,48.302200,162771700
2011-09-30,55.302856,55.555714,54.454285,54.474285,47.158245,136910200
2011-10-03,54.338570,54.662857,53.310001,53.514286,46.327175,167274800
2011-10-04,53.509998,54.542858,50.605713,53.214287,46.067471,308419300
2011-10-05,52.551430,54.259998,51.471428,54.035713,46.778584,196617400
2011-10-06,53.332859,54.968571,53.114285,53.910000,46.669743,203145600
2011-10-07,53.682858,53.962856,52.641430,52.828571,45.733555,133864500
2011-10-10,54.155716,55.544285,54.029999,55.544285,48.084549,110628700
2011-10-11,56.081429,57.597141,55.928570,57.184284,49.504288,151421900
2011-10-12,58.191429,58.464287,57.162857,57.455715,49.739258,155571500
2011-10-13,57.854286,58.347141,57.549999,58.347141,50.510963,106546300
2011-10-14,59.547142,60.285713,59.324287,60.285713,52.189182,143341800
2011-10-17,60.248573,60.957142,59.419998,59.998573,51.940617,171511200
2011-10-18,60.251427,60.687141,59.427143,60.320000,52.218872,220400600
2011-10-19,57.335712,58.345715,56.828571,56.945713,49.297752,276014900
2011-10-20,57.142857,57.192856,56.315716,56.472858,48.888390,137317600
2011-10-21,56.871429,57.020000,55.821430,56.124287,48.586658,155311100
2011-10-24,56.597141,58.071430,56.485714,57.967144,50.182007,125534500
2011-10-25,57.861427,58.078571,56.768570,56.824287,49.192642,107606800
2011-10-26,57.394287,57.507141,56.164288,57.228573,49.542629,114076200
2011-10-27,58.222858,58.428570,57.412857,57.812859,50.048447,123666200
2011-10-28,57.571430,58.049999,57.501427,57.849998,50.080601,80710700
2011-10-31,57.488571,58.475716,57.292858,57.825714,50.059574,96375300
2011-11-01,56.772858,57.071430,56.174286,56.644287,49.036808,132947500
2011-11-02,57.155716,57.205715,56.444286,56.772858,49.148113,81837700
2011-11-03,57.009998,57.628571,56.480000,57.581429,49.848099,110346600
2011-11-04,57.432858,57.634285,57.022858,57.177143,49.498108,75557300
2011-11-07,57.130001,57.142857,56.590000,57.104286,49.435020,67568900
2011-11-08,57.458572,58.285713,57.365715,58.032856,50.238895,100110500
2011-11-09,56.709999,57.270000,56.318573,56.468571,48.884686,139671000
2011-11-10,56.718571,56.744286,54.592857,55.031429,47.640560,186188100
2011-11-11,55.230000,55.528572,54.322857,54.945713,47.566364,163446500
2011-11-14,54.788570,55.035713,54.028572,54.180000,46.903492,108226300
2011-11-15,54.400002,55.642857,54.207142,55.547142,48.087025,107702700
2011-11-16,55.607143,55.877144,54.902859,54.967144,47.584904,87302600
2011-11-17,54.854286,54.939999,53.642857,53.915714,46.674698,119975100
2011-11-18,54.131428,54.284286,53.554287,53.562859,46.369225,92984500
2011-11-21,52.914288,53.097141,52.272858,52.715714,45.635864,111995100
2011-11-22,53.002857,53.990002,52.991428,53.787144,46.563393,102255300
2011-11-23,53.501427,53.691429,52.411430,52.427143,45.386036,107067800
2011-11-25,52.631428,53.021427,51.902859,51.938572,44.963081,63690200
2011-11-28,53.192856,53.817142,52.904285,53.731430,46.515156,86603300
2011-11-29,53.691429,54.118572,52.885715,53.314285,46.154041,93963800
2011-11-30,54.470001,54.611427,54.042858,54.599998,47.267067,101484600
2011-12-01,54.648571,55.571430,54.392857,55.418571,47.975708,96795300
2011-12-02,55.689999,56.232857,55.511429,55.671429,48.194618,94763900
2011-12-05,56.212856,56.630001,55.770000,56.144287,48.603958,89302500
2011-12-06,56.072857,56.375713,55.625713,55.849998,48.349205,70899500
2011-12-07,55.704285,55.848572,55.251427,55.584286,48.119171,76186600
2011-12-08,55.921429,56.500000,55.747143,55.808571,48.313335,94089100
2011-12-09,56.121429,56.291428,55.861427,56.231430,48.679405,74248300
2011-12-12,55.954285,56.271427,55.635715,55.977142,48.459263,75266800
2011-12-13,56.142857,56.485714,55.299999,55.544285,48.084549,84732200
2011-12-14,55.242859,55.340000,53.954285,54.312859,47.018505,101721900
2011-12-15,54.761429,54.820000,54.044285,54.134285,46.863922,64050000
2011-12-16,54.337143,54.878571,54.224285,54.431427,47.121143,105369600
2011-12-19,54.638573,54.978573,54.354286,54.601429,47.268322,58882600
2011-12-20,55.394287,56.585712,55.322857,56.564285,48.967567,84303800
2011-12-21,56.669998,56.757141,56.001427,56.635715,49.029400,65737000
2011-12-22,56.714287,57.018570,56.585712,56.935715,49.289097,50589700
2011-12-23,57.098572,57.655716,57.070000,57.618572,49.880241,67349800
2011-12-27,57.585712,58.441429,57.574287,58.075714,50.275993,66269000
2011-12-28,58.127144,58.321430,57.334286,57.520000,49.794914,57165500
2011-12-29,57.628571,57.950001,57.215714,57.874287,50.101627,53994500
2011-12-30,57.644287,58.040001,57.641430,57.857143,50.086784,44915500
2012-01-03,58.485714,58.928570,58.428570,58.747143,50.857235,75555200
2012-01-04,58.571430,59.240002,58.468571,59.062859,51.130558,65005500
2012-01-05,59.278572,59.792858,58.952858,59.718571,51.698215,67817400
2012-01-06,59.967144,60.392857,59.888573,60.342857,52.238651,79573200
2012-01-09,60.785713,61.107143,60.192856,60.247143,52.155792,98506100
2012-01-10,60.844284,60.857143,60.214287,60.462856,52.342537,64549100
2012-01-11,60.382858,60.407143,59.901428,60.364285,52.257195,53771200
2012-01-12,60.325714,60.414288,59.821430,60.198570,52.113747,53146800
2012-01-13,59.957142,60.064285,59.808571,59.972858,51.918343,56505400
2012-01-17,60.599998,60.855713,60.422855,60.671429,52.523098,60724300
2012-01-18,60.994286,61.352856,60.900002,61.301430,53.068489,69197800
2012-01-19,61.450001,61.624287,60.930000,61.107143,52.900303,65434600
2012-01-20,61.070000,61.071430,59.964287,60.042858,51.978935,103493600
2012-01-23,60.381428,61.207142,60.328571,61.058571,52.858246,76515600
2012-01-24,60.728573,60.728573,59.935715,60.058571,51.992550,136909500
2012-01-25,64.919998,64.921425,63.389999,63.808571,55.238914,239578500
2012-01-26,64.051430,64.112854,63.305714,63.518570,54.987858,80996300
2012-01-27,63.477142,64.068573,63.395714,63.897144,55.315582,74927300
2012-01-30,63.672855,64.842857,63.627144,64.715714,56.024223,94835300
2012-01-31,65.084282,65.462860,64.724289,65.211426,56.453358,97920900
2012-02-01,65.487144,65.570000,65.078575,65.169998,56.417503,67511500
2012-02-02,65.128571,65.309998,64.854286,65.017143,56.285168,46699100
2012-02-03,65.328575,65.714287,65.080002,65.668571,56.849113,71649900
2012-02-06,65.482857,66.425713,65.457146,66.281425,57.379662,62353200
2012-02-07,66.464287,67.107140,66.368568,66.975716,57.980694,79055900
2012-02-08,67.214287,68.112854,67.099998,68.097145,58.951500,101972500
2012-02-09,68.680000,70.964287,68.651428,70.452858,60.990883,221053700
2012-02-10,70.137146,71.088570,69.792854,70.488571,61.021763,157825500
2012-02-13,71.361427,71.975716,71.012856,71.800003,62.157066,129304000
2012-02-14,72.094284,72.794289,71.714287,72.779999,63.005447,115099600
2012-02-15,73.465714,75.184288,70.984283,71.095711,61.547375,376530000
2012-02-16,70.214287,72.127144,69.518570,71.744286,62.108814,236138000
2012-02-17,71.872856,72.538574,71.471428,71.731430,62.097710,133951300
2012-02-21,72.411430,73.550003,72.017143,73.550003,63.672047,151398800
2012-02-22,73.297142,73.641426,72.724289,73.291428,63.448200,120825600
2012-02-23,73.582855,73.975716,72.785713,73.769997,63.862495,142006900
2012-02-24,74.238571,74.699997,74.091431,74.629997,64.607010,103768000
2012-02-27,74.472855,75.500000,73.754288,75.108574,65.021309,136895500
2012-02-28,75.422859,76.487144,75.121429,76.487144,66.214722,150096800
2012-02-29,77.365715,78.230003,76.528572,77.491432,67.084114,238002800
2012-03-01,78.309998,78.315712,76.967140,77.781425,67.335175,170817500
2012-03-02,77.748573,78.114288,77.502853,77.882858,67.422981,107928100
2012-03-05,77.917145,78.211426,75.142860,76.165718,65.936470,202281100
2012-03-06,74.808571,76.241432,73.745712,75.751427,65.577812,202559700
2012-03-07,76.685715,76.825714,74.757141,75.812859,65.630989,199630200
2012-03-08,76.384285,77.570000,76.017143,77.427139,67.028465,129114300
2012-03-09,77.744286,78.248573,77.587143,77.881432,67.421776,104729800
2012-03-12,78.425713,78.857140,78.142860,78.857140,68.266411,101820600
2012-03-13,79.648575,81.168571,79.392860,81.157143,70.257507,172713800
2012-03-14,82.578575,84.959999,82.199997,84.225716,72.913986,354711000
2012-03-15,85.658569,85.715714,82.650002,83.651428,72.416817,289929500
2012-03-16,83.531425,84.171425,82.571426,83.652855,72.418053,206371900
2012-03-19,85.481430,85.967140,84.150002,85.871429,74.338669,225309000
2012-03-20,85.644287,86.699997,84.497147,86.565712,74.939705,204165500
2012-03-21,86.105713,87.092857,85.915718,86.071426,74.511810,161010500
2012-03-22,85.397141,86.357140,85.075714,85.620003,74.121017,155967700
2012-03-23,85.784286,85.971428,84.914284,85.150002,73.714111,107622200
2012-03-26,85.684288,86.735718,85.037140,86.711426,75.065872,148935500
2012-03-27,86.597145,88.040001,86.580002,87.782860,75.993385,151782400
2012-03-28,88.339996,88.778572,87.187141,88.231430,76.381721,163865100
2012-03-29,87.540001,88.080002,86.747147,87.122856,75.422028,152059600
2012-03-30,86.967140,87.222855,85.419998,85.650002,74.146996,182759500
2012-04-02,85.975716,88.395714,85.768570,88.375717,76.506630,149587900
2012-04-03,89.614288,90.315712,88.930000,89.902855,77.828667,208639900
2012-04-04,89.192856,89.408569,88.142860,89.187141,77.209068,143245200
2012-04-05,89.568573,90.665718,89.057144,90.525711,78.367867,160324500
2012-04-09,89.447144,91.405716,89.328575,90.889999,78.683235,149384200
2012-04-10,91.418571,92.000000,89.428574,89.777145,77.719849,222431300
2012-04-11,90.885712,90.981430,89.048569,89.457146,77.442818,174153700
2012-04-12,89.285713,90.190002,88.642860,88.967140,77.018639,153584200
2012-04-13,89.158569,89.242859,86.215714,86.461426,74.849457,214911200
2012-04-16,87.151428,87.182854,82.607140,82.875717,71.745285,262696700
2012-04-17,82.705711,87.142860,81.701431,87.099998,75.402229,256382000
2012-04-18,87.674286,88.607140,86.101425,86.905716,75.234032,238632800
2012-04-19,85.745712,86.389999,83.502853,83.919998,72.649338,208679800
2012-04-20,84.482857,84.945717,81.488571,81.854286,70.861046,257746300
2012-04-23,81.515717,82.381432,79.517143,81.671425,70.702736,241632300
2012-04-24,80.372856,81.098572,79.285713,80.040001,69.290413,269037300
2012-04-25,87.948570,88.285713,86.571426,87.142860,75.439346,226444400
2012-04-26,87.752853,87.812859,86.018570,86.814285,75.154900,134017100
2012-04-27,86.438568,86.597145,85.785713,86.142860,74.573639,101680600
2012-04-30,85.400002,85.485718,83.285713,83.425713,72.221428,126536200
2012-05-01,83.557144,85.251427,83.032860,83.161430,71.992630,152749800
2012-05-02,82.891426,83.914284,82.694283,83.711426,72.468765,106847300
2012-05-03,84.357140,84.485718,82.900002,83.117142,71.954292,97637400
2012-05-04,82.440002,82.622856,80.738571,80.750000,69.905052,132498100
2012-05-07,80.214287,81.824287,80.175713,81.354286,70.428207,115029600
2012-05-08,81.368568,81.642860,79.818573,81.168571,70.267410,124313000
2012-05-09,80.528572,81.997147,80.121429,81.311432,70.391090,120176000
2012-05-10,82.082855,82.268570,81.205711,81.502853,70.556816,83300000
2012-05-11,80.714287,82.067146,80.621429,80.958572,70.085617,99886500
2012-05-14,80.367142,81.072861,79.657143,79.745712,69.035660,88156600
2012-05-15,80.207146,80.459999,78.821426,79.024284,68.411110,119084000
2012-05-16,79.150002,79.555717,77.291428,78.011429,67.534286,140224000
2012-05-17,77.901428,78.214287,75.731430,75.731430,65.560509,179305000
2012-05-18,76.279999,77.629997,74.597145,75.768570,65.592659,183073100
2012-05-21,76.357140,80.220001,76.292854,80.182854,69.414101,157776500
2012-05-22,81.364288,81.982857,78.940002,79.567146,68.881065,173717600
2012-05-23,79.642860,81.828575,79.032860,81.508568,70.561768,146224400
2012-05-24,82.267143,82.357140,80.175713,80.760002,69.913734,124057500
2012-05-25,80.655716,80.835716,79.781425,80.327141,69.538994,82126800
2012-05-29,81.557144,82.000000,80.758568,81.752853,70.773254,95127200
2012-05-30,81.314285,82.855713,80.937141,82.738571,71.626579,132357400
2012-05-31,82.962860,83.071426,81.637146,82.532860,71.448456,122918600
2012-06-01,81.308571,81.807144,80.074287,80.141426,69.378235,130246900
2012-06-04,80.214287,81.071426,78.357140,80.612854,69.786331,139248900
2012-06-05,80.181427,80.924286,79.761429,80.404289,69.605789,97053600
2012-06-06,81.110001,81.978569,80.785713,81.637146,70.673080,100363900
2012-06-07,82.470001,82.474289,81.500000,81.674286,70.705200,94941700
2012-06-08,81.657143,82.940002,81.285713,82.902855,71.768784,86879100
2012-06-11,83.959999,84.071426,81.518570,81.595711,70.637215,147816200
2012-06-12,82.065712,82.374283,80.957146,82.308571,71.254295,108845100
2012-06-13,82.074287,82.639999,81.482857,81.737144,70.759613,73395000
2012-06-14,81.605713,81.928574,81.037140,81.647141,70.681709,86393300
2012-06-15,81.571426,82.088570,81.364288,82.018570,71.003258,83813800
2012-06-18,81.565712,83.984283,81.481430,83.682854,72.444016,110103000
2012-06-19,83.342857,84.285713,83.300003,83.915718,72.645630,90351100
2012-06-20,84.029999,84.178574,82.971428,83.677139,72.439079,89735800
2012-06-21,83.634285,84.031425,82.491432,82.524284,71.441055,81587800
2012-06-22,82.720001,83.169998,82.202858,83.157143,71.988930,71117900
2012-06-25,82.471428,82.828575,81.481430,81.538574,70.587730,76095600
2012-06-26,81.618568,82.070000,81.047142,81.718575,70.743546,69134100
2012-06-27,82.142860,82.391426,81.702858,82.071426,71.049019,50749300
2012-06-28,81.667145,82.000000,80.801430,81.292854,70.375008,70709100
2012-06-29,82.571426,83.428574,82.035713,83.428574,72.223900,105375200
2012-07-02,83.532860,84.781425,83.371429,84.645714,73.277565,100023000
2012-07-03,84.982857,85.714287,84.857140,85.629997,74.129662,60428200
2012-07-05,85.794289,87.762856,85.664284,87.134285,75.431908,121095800
2012-07-06,86.727142,86.919998,85.940002,86.554283,74.929825,104732600
2012-07-09,86.471428,87.699997,86.301430,87.698570,75.920433,94851400
2012-07-10,88.281425,88.552856,86.472855,86.887146,75.217979,127989400
2012-07-11,86.588570,86.808571,85.317146,86.347145,74.750511,117330500
2012-07-12,85.748573,86.209999,84.668571,85.557144,74.066574,107010400
2012-07-13,86.135712,86.741432,85.714287,86.424286,74.817261,77856800
2012-07-16,86.445717,87.374283,86.431427,86.701431,75.057205,75315100
2012-07-17,87.255714,87.357140,86.164284,86.705711,75.060905,73406200
2012-07-18,86.655716,86.905716,86.222855,86.608574,74.976830,63175000
2012-07-19,87.325714,87.907143,86.571426,87.760002,75.973618,109215400
2012-07-20,87.575714,87.777145,86.242859,86.328575,74.734436,99367800
2012-07-23,84.914284,86.557144,83.958572,86.261429,74.676285,121993900
2012-07-24,86.768570,87.097145,85.501427,85.845711,74.316422,141283100
2012-07-25,82.065712,82.971428,81.428574,82.138573,71.107155,219328200
2012-07-26,82.822861,82.914284,81.480003,82.125717,71.096016,101658200
2012-07-27,82.144287,83.690002,81.655716,83.594284,72.367340,100984100
2012-07-30,84.417145,85.634285,83.974289,85.004288,73.588005,94785600
2012-07-31,86.175713,87.385712,86.102859,87.251427,75.533325,115581900
2012-08-01,87.987144,88.057144,86.142860,86.687141,75.044838,96125400
2012-08-02,86.120003,87.241432,85.750000,86.827141,75.166046,83039600
2012-08-03,87.661430,88.282860,87.365715,87.957146,76.144272,86230200
2012-08-06,88.184288,89.267143,87.894287,88.935715,76.991409,75525800
2012-08-07,88.967140,89.285713,88.291428,88.701431,76.788589,72611700
2012-08-08,88.484283,89.125717,88.157143,88.551430,76.658752,61176500
2012-08-09,88.264282,88.818573,88.257141,88.675713,77.095924,55410600
2012-08-10,88.387146,88.822861,88.385712,88.814285,77.216408,48734700
2012-08-13,89.055717,90.000000,89.035713,90.000000,78.247292,69708100
2012-08-14,90.267143,91.230003,90.029999,90.241432,78.457176,85042300
2012-08-15,90.185715,90.571426,89.678574,90.118568,78.350349,64335600
2012-08-16,90.172859,90.965714,90.071426,90.905716,79.034737,63633500
2012-08-17,91.428574,92.598572,91.258568,92.587143,80.496590,110690300
2012-08-20,92.858574,95.021431,92.842857,95.021431,82.612991,153346200
2012-08-21,95.831429,96.411430,92.904289,93.722855,81.483978,203179900
2012-08-22,93.488571,95.571426,92.587143,95.552856,83.075020,141330700
2012-08-23,95.158569,95.699997,94.449997,94.661430,82.299995,105032200
2012-08-24,94.215714,95.639999,93.650002,94.745712,82.373276,109335100
2012-08-27,97.141426,97.267143,96.220001,96.525711,83.920822,106752100
2012-08-28,96.425713,96.585716,95.809998,96.400002,83.811516,66854200
2012-08-29,96.464287,96.809998,96.085716,96.209999,83.646347,50701700
2012-08-30,95.805717,95.935715,94.692856,94.838570,82.454002,75674900
2012-08-31,95.321426,95.514282,93.892860,95.034286,82.624168,84580300
2012-09-04,95.108574,96.448570,94.928574,96.424286,83.832657,91973000
2012-09-05,96.510002,96.621429,95.657143,95.747147,83.243935,84093800
2012-09-06,96.167145,96.898575,95.828575,96.610001,83.994133,97799100
2012-09-07,96.864288,97.497147,96.538574,97.205711,84.512062,82416600
2012-09-10,97.207146,97.612854,94.585716,94.677139,82.313660,121999500
2012-09-11,95.015717,95.728569,93.785713,94.370003,82.046638,125995800
2012-09-12,95.264282,95.699997,93.714287,95.684288,83.189293,178058300
2012-09-13,96.767143,97.928574,96.395714,97.568573,84.827507,149590000
2012-09-14,98.565712,99.568573,98.269997,98.754288,85.858398,150118500
2012-09-17,99.907143,99.971428,99.230003,99.968575,86.914085,99507800
2012-09-18,99.982857,100.332855,99.488571,100.272858,87.178650,93375800
2012-09-19,100.037140,100.570000,99.938568,100.300003,87.202278,81718700
2012-09-20,99.879997,100.008568,99.088570,99.814285,86.779953,84142100
2012-09-21,100.344284,100.724289,99.908569,100.012856,86.952637,142897300
2012-09-24,98.122856,99.302856,97.571426,98.684288,85.797539,159941600
2012-09-25,98.322861,98.968575,96.142860,96.220001,83.655052,129697400
2012-09-26,95.534286,96.098572,94.457146,95.025711,82.616745,144125800
2012-09-27,94.898575,97.452858,94.335716,97.331429,84.621330,148522500
2012-09-28,96.964287,97.301430,95.250000,95.300003,82.855186,133777700
2012-10-01,95.879997,96.678574,93.785713,94.198570,81.897568,135898700
2012-10-02,94.544289,95.192856,92.949997,94.472855,82.136055,156998100
2012-10-03,94.980003,95.980003,94.661430,95.921425,83.395477,106070300
2012-10-04,95.892860,96.321426,95.078575,95.257141,82.817886,92681400
2012-10-05,95.028572,95.142860,93.040001,93.227142,81.053017,148501500
2012-10-08,92.411430,92.508568,90.872856,91.167145,79.262016,159498500
2012-10-09,91.235718,91.498573,89.078575,90.835716,78.973854,209649300
2012-10-10,91.391426,92.139999,91.000000,91.558571,79.602348,127589000
2012-10-11,92.357140,92.457146,89.728569,89.728569,78.011299,136520300
2012-10-12,89.937141,90.768570,89.328575,89.958572,78.211266,115003700
2012-10-15,90.335716,90.732857,89.121429,90.680000,78.838493,108125500
2012-10-16,90.767143,92.900002,90.142860,92.827141,80.705238,137442900
2012-10-17,92.695717,93.255714,92.000000,92.087143,80.061859,97259400
2012-10-18,91.370003,91.722855,90.000000,90.377144,78.575172,119156100
2012-10-19,90.150002,90.252853,87.088570,87.120003,75.743378,186021500
2012-10-22,87.488571,90.768570,87.251427,90.575714,78.747810,136682700
2012-10-23,90.142860,90.557144,87.385712,87.622856,76.180557,176786400
2012-10-24,88.777145,89.507141,87.234283,88.118568,76.611557,139631800
2012-10-25,88.571426,88.857140,86.507141,87.077141,75.706116,164081400
2012-10-26,87.061432,87.714287,84.428574,86.285713,75.018044,254608200
2012-10-31,84.982857,85.994286,83.957146,85.045715,73.939964,127500800
2012-11-01,85.459999,86.142860,84.881432,85.220001,74.091492,90324500
2012-11-02,85.127144,85.278572,82.107140,82.400002,71.639740,149843400
2012-11-05,83.360001,83.967140,82.514282,83.517143,72.611008,132283900
2012-11-06,84.318573,84.391426,82.870003,83.264282,72.391151,93729300
2012-11-07,81.977142,82.077141,79.392860,79.714287,69.621292,198412200
2012-11-08,80.089996,80.318573,76.470001,76.821426,67.094681,264036500
2012-11-09,77.202858,79.268570,76.245712,78.151428,68.256302,232478400
2012-11-12,79.164284,79.214287,76.949997,77.547142,67.728531,128950500
2012-11-13,76.987144,78.639999,76.622856,77.557144,67.737251,133237300
2012-11-14,77.928574,78.207146,76.597145,76.697144,66.986145,119292600
2012-11-15,76.790001,77.071426,74.660004,75.088570,65.581261,197477700
2012-11-16,75.028572,75.714287,72.250000,75.382858,65.838257,316723400
2012-11-19,77.244286,81.071426,77.125717,80.818573,70.585739,205829400
2012-11-20,81.701431,81.707146,79.225716,80.129997,69.984367,160688500
2012-11-21,80.607140,81.052856,79.514282,80.242859,70.082916,93250500
2012-11-23,81.024284,81.714287,80.371429,81.642860,71.305679,68206600
2012-11-26,82.271431,84.285713,81.958572,84.218575,73.555260,157644900
2012-11-27,84.221428,84.345711,82.871429,83.540001,72.962601,133332500
2012-11-28,82.467140,83.685715,81.751427,83.277145,72.733009,130216100
2012-11-29,84.317146,84.892860,83.607140,84.194283,73.534042,128674700
2012-11-30,83.827141,84.057144,83.239998,83.611427,73.024994,97829900
2012-12-03,84.807144,84.941429,83.642860,83.741432,73.138519,91070000
2012-12-04,83.114288,83.114288,81.732857,82.264282,71.848396,139267100
2012-12-05,81.272858,81.321426,76.967140,76.970001,67.224457,261159500
2012-12-06,75.562859,79.044289,74.089996,78.177139,68.278755,294303100
2012-12-07,79.057144,79.314285,75.714287,76.178574,66.533249,196760200
2012-12-10,75.000000,76.930000,74.511429,75.688568,66.105286,157621100
2012-12-11,77.110001,78.508568,76.767143,77.341431,67.548859,148086400
2012-12-12,78.252853,78.285713,76.610001,77.000000,67.250648,121786000
2012-12-13,75.878571,76.805717,75.114288,75.669998,66.089035,156314900
2012-12-14,73.535713,74.018570,72.225716,72.827141,63.606129,252394800
2012-12-17,72.704285,74.285713,71.604286,74.118568,64.734062,189401800
2012-12-18,75.000000,76.414284,74.321426,76.271431,66.614326,156421300
2012-12-19,75.924286,76.242859,75.071426,75.187141,65.667343,112342300
2012-12-20,75.714287,75.742859,74.125717,74.532860,65.095894,120422400
2012-12-21,73.209999,74.238571,72.891426,74.190002,64.796455,149067100
2012-12-24,74.335716,74.892860,74.101425,74.309998,64.901253,43938300
2012-12-26,74.142860,74.208572,73.017143,73.285713,64.006668,75609100
2012-12-27,73.362854,73.750000,72.094284,73.580002,64.263687,113780100
2012-12-28,72.898575,73.497147,72.588570,72.798569,63.581192,88569600
2012-12-31,72.932854,76.485718,72.714287,76.024284,66.398476,164873100
2013-01-02,79.117142,79.285713,77.375717,78.432854,68.502106,140129500
2013-01-03,78.268570,78.524284,77.285713,77.442856,67.637436,88241300
2013-01-04,76.709999,76.947144,75.118568,75.285713,65.753418,148583400
2013-01-07,74.571426,75.614288,73.599998,74.842857,65.366646,121039100
2013-01-08,75.601425,75.984283,74.464287,75.044289,65.542587,114676800
2013-01-09,74.642860,75.001427,73.712860,73.871429,64.518211,101901100
2013-01-10,75.507141,75.531425,73.645714,74.787140,65.317978,150286500
2013-01-11,74.428574,75.045715,74.145714,74.328575,64.917465,87626700
2013-01-14,71.811432,72.500000,71.215714,71.678574,62.602997,183551900
2013-01-15,71.185715,71.284286,69.054283,69.417145,60.627903,219193100
2013-01-16,70.662857,72.777145,70.357140,72.298569,63.144505,172701200
2013-01-17,72.901428,72.964287,71.718575,71.811432,62.719036,113419600
2013-01-18,71.217140,71.745712,70.914284,71.428574,62.384659,118230700
2013-01-22,72.080002,72.554283,70.947144,72.110001,62.979813,115386600
2013-01-23,72.687141,73.570000,72.110001,73.430000,64.132660,215377400
2013-01-24,65.714287,66.532860,64.321426,64.357140,56.208576,365213100
2013-01-25,64.527145,65.175713,62.142857,62.840000,54.883522,302006600
2013-01-28,62.547142,64.744286,62.265713,64.261429,56.124973,196379400
2013-01-29,65.500000,65.742859,64.588570,65.467140,57.178040,142789500
2013-01-30,65.285713,66.085716,64.928574,65.261429,56.998371,104288800
2013-01-31,65.282860,65.611427,64.997147,65.070000,56.831169,79833600
2013-02-01,65.587143,65.639999,64.050003,64.802856,56.597866,134871100
2013-02-04,64.844284,65.134285,63.142857,63.188572,55.187954,119279300
2013-02-05,63.435715,65.677139,63.174286,65.405716,57.124386,143336900
2013-02-06,65.209999,66.642860,64.654289,65.335716,57.063232,148426600
2013-02-07,66.178574,67.142860,64.874283,66.888573,58.759972,176145200
2013-02-08,67.714287,68.401428,66.892860,67.854286,59.608299,158289600
2013-02-11,68.071426,69.277145,67.607140,68.561432,60.229511,129372600
2013-02-12,68.501427,68.911430,66.820000,66.842857,58.719791,152263300
2013-02-13,66.744286,67.662857,66.174286,66.715714,58.608109,118801900
2013-02-14,66.360001,67.377144,66.288574,66.655716,58.555386,88818800
2013-02-15,66.978569,67.165718,65.702858,65.737144,57.748447,97936300
2013-02-19,65.871429,66.104286,64.835716,65.712860,57.727119,108945900
2013-02-20,65.384285,65.384285,64.114288,64.121429,56.329094,119075600
2013-02-21,63.714287,64.167145,63.259998,63.722858,55.978954,111795600
2013-02-22,64.178574,64.514282,63.799999,64.401428,56.575054,82663700
2013-02-25,64.835716,65.017143,63.224285,63.257141,55.569828,93144800
2013-02-26,63.402859,64.505714,62.522858,64.138573,56.344151,125374900
2013-02-27,64.061432,64.634285,62.950001,63.509998,55.791965,146837600
2013-02-28,63.435715,63.981430,63.057144,63.057144,55.394138,80628800
2013-03-01,62.571430,62.597141,61.425713,61.495716,54.022476,138112100
2013-03-04,61.114285,61.171429,59.857143,60.007141,52.714779,145688900
2013-03-05,60.211430,62.169998,60.107143,61.591427,54.106544,159608400
2013-03-06,62.072857,62.178570,60.632858,60.808571,53.418827,115062500
2013-03-07,60.642857,61.715714,60.151428,61.511429,54.036263,117118400
2013-03-08,61.400002,62.204285,61.230000,61.674286,54.179344,97870500
2013-03-11,61.392857,62.715714,60.734287,62.552856,54.951145,118559000
2013-03-12,62.228573,62.697144,61.081429,61.204285,53.766449,116477900
2013-03-13,61.207142,62.071430,60.765713,61.192856,53.756413,101387300
2013-03-14,61.832859,62.091427,61.492859,61.785713,54.277225,75968900
2013-03-15,62.561428,63.461430,62.464287,63.380001,55.677765,160990200
2013-03-18,63.064285,65.351425,63.028572,65.102859,57.191257,151549300
2013-03-19,65.642860,65.852859,64.071426,64.927139,57.036888,131693800
2013-03-20,65.345711,65.375717,64.227142,64.582855,56.734432,77165200
2013-03-21,64.317146,65.425713,64.300003,64.675713,56.816010,95813900
2013-03-22,64.940002,66.014282,64.730003,65.987144,57.968079,98776300
2013-03-25,66.384285,67.135712,65.968575,66.225716,58.177643,125283900
2013-03-26,66.491432,66.548569,65.790001,65.877144,57.871433,73573500
2013-03-27,65.208572,65.257141,64.389999,64.582855,56.734432,82809300
2013-03-28,64.260002,64.545715,63.088570,63.237144,55.552261,110709900
2013-04-01,63.128571,63.385715,61.105713,61.272858,53.826683,97433000
2013-04-02,61.085712,62.591427,60.914288,61.398571,53.937122,132379800
2013-04-03,61.624287,62.468571,61.472858,61.712856,54.213223,90804000
2013-04-04,61.965714,62.142857,60.750000,61.102856,53.677345,89611900
2013-04-05,60.642857,60.707142,59.954285,60.457142,53.110111,95923800
2013-04-08,60.692856,61.071430,60.355713,60.887142,53.487854,75207300
2013-04-09,60.908573,61.214287,60.392857,60.997143,53.584476,76653500
2013-04-10,61.157143,62.437141,60.858570,62.241428,54.677567,93982000
2013-04-11,61.959999,62.570000,61.599998,62.047142,54.506878,82091100
2013-04-12,62.021427,62.021427,61.298573,61.400002,53.938385,59653300
2013-04-15,61.000000,61.127144,59.935715,59.978573,52.689701,79380000
2013-04-16,60.224285,60.944286,60.081429,60.891430,53.491623,76442800
2013-04-17,60.038570,60.085712,56.872856,57.542858,50.549980,236264000
2013-04-18,57.855713,57.970001,55.677143,56.007141,49.200882,166574800
2013-04-19,55.424286,57.085712,55.014286,55.790001,49.010136,152318600
2013-04-22,56.091427,57.457142,55.895714,56.952858,50.031677,107480100
2013-04-23,57.712856,58.340000,56.972858,58.018570,50.967876,166059600
2013-04-24,56.220001,59.321430,56.071430,57.922855,50.883793,242412800
2013-04-25,58.747143,59.134285,58.142857,58.340000,51.250248,96209400
2013-04-26,58.544285,59.824287,58.321430,59.599998,52.357132,191024400
2013-04-29,60.064285,61.945713,60.000000,61.445713,53.978531,160081600
2013-04-30,62.157143,63.607143,61.724285,63.254284,55.567314,172884600
2013-05-01,63.494286,63.561428,62.055714,62.755714,55.129337,126727300
2013-05-02,63.111427,64.084282,62.947144,63.645714,55.911182,105457100
2013-05-03,64.472855,64.747147,64.164284,64.282860,56.470890,90325200
2013-05-06,65.101425,66.028572,64.901428,65.815712,57.817474,124160400
2013-05-07,66.424286,66.535713,64.814285,65.522858,57.560219,120938300
2013-05-08,65.577141,66.481430,65.115715,66.262856,58.210285,118149500
2013-05-09,65.687141,66.142860,65.082855,65.252853,57.702438,99621900
2013-05-10,65.424286,65.672859,64.354286,64.709999,57.222412,83713000
2013-05-13,64.501427,65.414284,64.500000,64.962860,57.445999,79237200
2013-05-14,64.835716,65.028572,63.164288,63.408573,56.071560,111779500
2013-05-15,62.737144,63.000000,60.337143,61.264286,54.175392,185403400
2013-05-16,60.462856,62.549999,59.842857,62.082859,54.899250,150801000
2013-05-17,62.721428,62.869999,61.572857,61.894287,54.732491,106976100
2013-05-20,61.701427,63.685715,61.442856,63.275715,55.954071,112894600
2013-05-21,62.592857,63.639999,62.028572,62.808571,55.540985,114005500
2013-05-22,63.435715,64.050003,62.602856,63.049999,55.754475,110759600
2013-05-23,62.278572,63.737144,62.255714,63.162857,55.854275,88255300
2013-05-24,62.978573,63.665714,62.908573,63.592857,56.234520,69041700
2013-05-28,64.271431,64.444283,62.978573,63.062859,55.765850,96536300
2013-05-29,62.857143,63.928570,62.771427,63.564285,56.209255,82644100
2013-05-30,63.664288,64.928574,63.501427,64.511429,57.046803,88379900
2013-05-31,64.642860,65.300003,64.214287,64.247147,56.813087,96075700
2013-06-03,64.389999,64.622856,63.211430,64.388573,56.938175,93088100
2013-06-04,64.745712,64.918571,63.912857,64.187141,56.760036,73182200
2013-06-05,63.664288,64.388573,63.387142,63.587143,56.229465,72647400
2013-06-06,63.638573,63.857143,62.007141,62.637142,55.389381,104233500
2013-06-07,62.357143,63.320000,61.824287,63.115715,55.812584,101133900
2013-06-10,63.532856,64.154289,62.400002,62.698570,55.443714,112538300
2013-06-11,62.248573,63.251427,61.902859,62.514286,55.280746,71528100
2013-06-12,62.785713,63.035713,61.642857,61.741428,54.597328,66306800
2013-06-13,61.785713,62.448570,61.250000,62.279999,55.073574,71458100
2013-06-14,62.200001,62.327145,61.214287,61.435715,54.326988,67966500
2013-06-17,61.634285,62.242859,61.480000,61.714287,54.573322,64853600
2013-06-18,61.651428,62.128571,61.458572,61.681427,54.544254,48756400
2013-06-19,61.628571,61.665714,60.428570,60.428570,53.436386,77735000
2013-06-20,59.900002,60.854286,59.310001,59.548573,52.658199,89327700
2013-06-21,59.784286,60.000000,58.299999,59.071430,52.236267,120279600
2013-06-24,58.200001,58.380001,56.864285,57.505714,50.851711,120186500
2013-06-25,57.957142,58.255714,56.975716,57.518570,50.863079,78540700
2013-06-26,57.700001,57.827145,56.522858,56.867142,50.287056,91931000
2013-06-27,57.035713,57.341427,56.220001,56.254284,49.745098,84311500
2013-06-28,55.908573,57.181427,55.552856,56.647144,50.092499,144629100
2013-07-01,57.527142,58.895714,57.317142,58.459999,51.695587,97763400
2013-07-02,58.565716,60.232857,58.495716,59.784286,52.866638,117466300
2013-07-03,60.122856,60.425713,59.635715,60.114285,53.158455,60232200
2013-07-05,60.055714,60.470001,59.335712,59.631428,52.731468,68506200
2013-07-08,60.015713,60.142857,58.664288,59.292858,52.432072,74534600
2013-07-09,59.085712,60.500000,58.625713,60.335712,53.354248,88146100
2013-07-10,59.942856,60.685715,59.750000,60.104286,53.149612,70351400
2013-07-11,60.421429,61.178570,60.167141,61.041428,53.978310,81573100
2013-07-12,61.092857,61.398571,60.487144,60.930000,53.879784,69890800
2013-07-15,60.715714,61.637142,60.685715,61.062859,53.997269,60479300
2013-07-16,60.931427,61.529999,60.595715,61.457142,54.345928,54134500
2013-07-17,61.385715,61.745716,61.174286,61.472858,54.359821,49747600
2013-07-18,61.911430,62.124287,61.515713,61.680000,54.542999,54719700
2013-07-19,61.871429,61.997143,60.621429,60.707142,53.682716,67180400
2013-07-22,61.351429,61.392857,60.781429,60.901428,53.854523,51949100
2013-07-23,60.857143,60.994286,59.815716,59.855713,52.929798,92348900
2013-07-24,62.704285,63.512856,62.180000,62.930000,55.648365,147984200
2013-07-25,62.957142,63.057144,62.258572,62.642857,55.394459,57373400
2013-07-26,62.185715,63.005714,62.048573,62.998573,55.709011,50038100
2013-07-29,62.971428,64.284286,62.885715,63.970001,56.568024,62014400
2013-07-30,64.279999,65.307144,64.175713,64.760002,57.266624,77355600
2013-07-31,64.998573,65.334282,64.204285,64.647141,57.166813,80739400
2013-08-01,65.107140,65.257141,64.751427,65.239998,57.691074,51562700
2013-08-02,65.430000,66.121429,65.237144,66.077141,58.431351,68695900
2013-08-05,66.384285,67.238571,66.021431,67.064285,59.304260,79713900
2013-08-06,66.860001,67.412857,66.024284,66.464287,58.773705,83714400
2013-08-07,66.257141,66.714287,65.967140,66.425713,58.739586,74714500
2013-08-08,66.265717,66.300003,65.421425,65.858574,58.622601,63944300
2013-08-09,65.519997,65.779999,64.807144,64.921425,57.788418,66716300
2013-08-12,65.265717,66.949997,65.232857,66.765717,59.430077,91108500
2013-08-13,67.277145,70.665718,66.864288,69.938568,62.254322,220485300
2013-08-14,71.125717,72.035713,70.485718,71.214287,63.389858,189093100
2013-08-15,70.917145,71.771431,69.868568,71.129997,63.314846,122573500
2013-08-16,71.449997,71.848572,71.265717,71.761429,63.876896,90576500
2013-08-19,72.048569,73.391426,72.000000,72.534286,64.564850,127629600
2013-08-20,72.815712,72.938568,71.545715,71.581429,63.716694,89672100
2013-08-21,71.941429,72.449997,71.599998,71.765717,63.880703,83969900
2013-08-22,72.139999,72.227142,71.171425,71.851425,63.957020,61051900
2013-08-23,71.895714,71.907143,71.335716,71.574287,63.710320,55682900
2013-08-26,71.535713,72.885712,71.500000,71.852859,63.958282,82741400
2013-08-27,71.142860,71.787140,69.471428,69.798569,62.129696,106047200
2013-08-28,69.428574,70.828575,69.428574,70.128571,62.423435,76902000
2013-08-29,70.235718,70.928574,70.161430,70.242859,62.525185,59914400
2013-08-30,70.285713,70.421425,69.500000,69.602859,61.955494,68074300
2013-09-03,70.442856,71.514282,69.621429,69.797142,62.128437,82982200
2013-09-04,71.365715,71.748573,70.897141,71.241432,63.414024,86258200
2013-09-05,71.464287,71.525711,70.519997,70.752853,62.979126,59091900
2013-09-06,71.205711,71.339996,69.992859,71.174286,63.354256,89881400
2013-09-09,72.142860,72.559998,71.925713,72.309998,64.365189,85171800
2013-09-10,72.314285,72.492859,69.928574,70.662857,62.899048,185798900
2013-09-11,66.715714,67.669998,66.401428,66.815712,59.474586,224674100
2013-09-12,66.928574,67.914284,66.572861,67.527145,60.107853,101012800
2013-09-13,67.048569,67.404289,66.385712,66.414284,59.117249,74708900
2013-09-16,65.857140,65.944283,63.888573,64.302856,57.237801,135926700
2013-09-17,63.994286,65.672859,63.928570,65.045715,57.899048,99845200
2013-09-18,66.168571,66.621429,65.808571,66.382858,59.089291,114215500
2013-09-19,67.242859,67.975716,67.035713,67.471428,60.058243,101135300
2013-09-20,68.285713,68.364288,66.571426,66.772858,59.436436,174825700
2013-09-23,70.871429,70.987144,68.942856,70.091431,62.390385,190526700
2013-09-24,70.697144,70.781425,69.688568,69.871429,62.194550,91086100
2013-09-25,69.885712,69.948570,68.775711,68.790001,61.231964,79239300
2013-09-26,69.428574,69.794289,69.128571,69.459999,61.828327,59305400
2013-09-27,69.111427,69.238571,68.674286,68.964287,61.387085,57010100
2013-09-30,68.178574,68.808571,67.772858,68.107140,60.624092,65039100
2013-10-01,68.349998,69.877144,68.339996,69.708572,62.049583,88470900
2013-10-02,69.375717,70.257141,69.107140,69.937141,62.253033,72296000
2013-10-03,70.072861,70.335716,68.677139,69.058571,61.471004,80688300
2013-10-04,69.122856,69.228569,68.371429,69.004288,61.422688,64717100
2013-10-07,69.508568,70.378571,69.335716,69.678574,62.022884,78073100
2013-10-08,69.991432,70.091431,68.648575,68.705711,61.156918,72729300
2013-10-09,69.234283,69.684288,68.325714,69.512856,61.875381,75431300
2013-10-10,70.188568,70.339996,69.577141,69.948570,62.263222,69650700
2013-10-11,69.570000,70.548569,69.308571,70.401428,62.666332,66934700
2013-10-14,69.975716,71.082855,69.907143,70.862854,63.077061,65474500
2013-10-15,71.072861,71.714287,70.788574,71.239998,63.412750,80018400
2013-10-16,71.541428,71.790001,71.318573,71.587143,63.721764,62775300
2013-10-17,71.425713,72.111427,71.382858,72.071426,64.152840,63398300
2013-10-18,72.284286,72.751427,72.244286,72.698570,64.711067,72635500
2013-10-21,73.110001,74.900002,73.074287,74.480003,66.296791,99526700
2013-10-22,75.201431,75.492859,72.575714,74.267143,66.107307,133515900
2013-10-23,74.142860,75.095711,74.142860,74.994286,66.754562,78430800
2013-10-24,75.000000,76.067146,74.635712,75.987144,67.638329,96191200
2013-10-25,75.902855,76.175713,75.015717,75.137146,66.881729,84448000
2013-10-28,75.577141,75.857140,74.744286,75.697144,67.380188,137610200
2013-10-29,76.610001,77.035713,73.505714,73.811432,65.701645,158951800
2013-10-30,74.230003,75.360001,73.860001,74.985718,66.746941,88540900
2013-10-31,75.000000,75.355713,74.467140,74.671425,66.467178,68924100
2013-11-01,74.860001,74.971428,73.691429,74.290001,66.127647,68722500
2013-11-04,74.442856,75.260002,74.115715,75.250000,66.982185,61156900
2013-11-05,74.940002,75.555717,74.714287,75.064285,66.816856,66303300
2013-11-06,74.878571,74.980003,74.028572,74.417145,66.627556,55843900
2013-11-07,74.225716,74.741432,73.197144,73.212860,65.549339,65655100
2013-11-08,73.511429,74.447144,73.227142,74.365715,66.581512,69829200
2013-11-11,74.284286,74.524284,73.487144,74.150002,66.388367,56863100
2013-11-12,73.952858,74.845711,73.857140,74.287140,66.511169,51069200
2013-11-13,74.000000,74.607140,73.851425,74.375717,66.590454,49305200
2013-11-14,74.687141,75.611427,74.552856,75.451431,67.553589,70604800
2013-11-15,75.225716,75.584282,74.927139,74.998573,67.148125,79480100
2013-11-18,74.998573,75.312859,74.028572,74.089996,66.334671,61236000
2013-11-19,74.147141,74.768570,73.995712,74.221428,66.452324,52234700
2013-11-20,74.175713,74.345711,73.475716,73.571426,65.870377,48479200
2013-11-21,73.942856,74.458572,73.381432,74.448570,66.655708,65506700
2013-11-22,74.217140,74.594284,74.075714,74.257141,66.484314,55931400
2013-11-25,74.431427,75.124283,74.428574,74.820000,66.988251,57327900
2013-11-26,74.874283,76.591431,74.857140,76.199997,68.223793,100345700
2013-11-27,76.615715,78.000000,76.199997,77.994286,69.830276,90862100
2013-11-29,78.497147,79.761429,78.258568,79.438568,71.123360,79531900
2013-12-02,79.714287,80.618568,78.688568,78.747147,70.504318,118136200
2013-12-03,79.757141,80.911430,79.668571,80.902855,72.434387,112742000
2013-12-04,80.785713,81.312859,80.117142,80.714287,72.265556,94452400
2013-12-05,81.807144,82.162857,80.915718,81.128571,72.636475,111895000
2013-12-06,80.827141,80.964287,79.938568,80.002853,71.628578,86088100
2013-12-09,80.128571,81.368568,80.128571,80.918571,72.448471,80123400
2013-12-10,80.511429,81.125717,80.171425,80.792854,72.335892,69567400
2013-12-11,81.000000,81.567146,79.955711,80.194283,71.799973,89929700
2013-12-12,80.305717,80.762856,80.004288,80.077141,71.695114,65572500
2013-12-13,80.407143,80.411430,79.095711,79.204285,70.913597,83205500
2013-12-16,79.288574,80.377144,79.287140,79.642860,71.306267,70648200
2013-12-17,79.401428,79.919998,79.054283,79.284286,70.985245,57475600
2013-12-18,78.528572,78.778572,76.971428,78.681427,70.445488,141465800
2013-12-19,78.500000,78.571426,77.675713,77.779999,69.638412,80077200
2013-12-20,77.918571,78.801430,77.831429,78.431427,70.221657,109103400
2013-12-23,81.142860,81.531425,80.394287,81.441429,72.916603,125326600
2013-12-24,81.412857,81.697144,80.861427,81.095711,72.607063,41888700
2013-12-26,81.157143,81.357140,80.482857,80.557144,72.124855,51002000
2013-12-27,80.545715,80.629997,79.928574,80.012856,71.637535,56471100
2013-12-30,79.637146,80.012856,78.902855,79.217140,70.925140,63407400
2013-12-31,79.167145,80.182854,79.142860,80.145714,71.756508,55771100
2014-01-02,79.382858,79.575714,78.860001,79.018570,70.747330,58671200
2014-01-03,78.980003,79.099998,77.204285,77.282860,69.193306,98116900
2014-01-06,76.778572,78.114288,76.228569,77.704285,69.570625,103152700
2014-01-07,77.760002,77.994286,76.845711,77.148575,69.073074,79302300
2014-01-08,76.972855,77.937141,76.955711,77.637146,69.510536,64632400
2014-01-09,78.114288,78.122856,76.478569,76.645714,68.622864,69787200
2014-01-10,77.118568,77.257141,75.872856,76.134285,68.164963,76244000
2014-01-13,75.701431,77.500000,75.697144,76.532860,68.521805,94623200
2014-01-14,76.888573,78.104286,76.808571,78.055717,69.885277,83140400
2014-01-15,79.074287,80.028572,78.808571,79.622856,71.288383,97909700
2014-01-16,79.271431,79.550003,78.811432,79.178574,70.890602,57319500
2014-01-17,78.782860,78.867142,77.128571,77.238571,69.153648,106684900
2014-01-21,77.284286,78.581429,77.202858,78.438568,70.228043,82131700
2014-01-22,78.701431,79.612854,78.258568,78.787140,70.540138,94996300
2014-01-23,78.562859,79.500000,77.830002,79.454285,71.137444,100809800
2014-01-24,79.142860,79.374283,77.821426,78.010002,69.844330,107338700
2014-01-27,78.581429,79.257141,77.964287,78.642860,70.410957,138719700
2014-01-28,72.680000,73.571426,71.724289,72.357140,64.783195,266380800
2014-01-29,71.992859,72.481430,71.231430,71.535713,64.047737,125702500
2014-01-30,71.791428,72.357140,70.957146,71.397141,63.923672,169625400
2014-01-31,70.739998,71.647141,70.507141,71.514282,64.028564,116199300
2014-02-03,71.801430,72.532860,71.328575,71.647141,64.147514,100366000
2014-02-04,72.264282,72.779999,71.822861,72.684288,65.076096,94170300
2014-02-05,72.365715,73.611427,72.321426,73.227142,65.562119,82086200
2014-02-06,72.865715,73.357140,72.544289,73.215714,65.944275,64441300
2014-02-07,74.482857,74.704285,73.911430,74.239998,66.866844,92570100
2014-02-10,74.094284,75.998573,74.000000,75.570000,68.064728,86389800
2014-02-11,75.801430,76.821426,75.642860,76.565712,68.961555,70564200
2014-02-12,76.707146,77.080002,76.177139,76.559998,68.956413,77025200
2014-02-13,76.379997,77.835716,76.314285,77.775711,70.051384,76849500
2014-02-14,77.495712,77.997147,77.315712,77.712860,69.994781,68231100
2014-02-18,78.000000,78.741432,77.944283,77.998573,70.252129,65062900
2014-02-19,77.821426,78.127144,76.335716,76.767143,69.142990,78442000
2014-02-20,76.141426,76.714287,75.571426,75.878571,68.342667,76464500
2014-02-21,76.112854,76.367142,74.942856,75.035713,67.583511,69696200
2014-02-24,74.735718,75.702858,74.631432,75.364288,67.879448,72227400
2014-02-25,75.625717,75.652855,74.428574,74.580002,67.173065,57988000
2014-02-26,74.801430,75.000000,73.657143,73.907143,66.567039,69054300
2014-02-27,73.877144,75.540001,73.721428,75.381432,67.894882,75470500
2014-02-28,75.582855,76.107140,74.588570,75.177139,67.710892,92992200
2014-03-03,74.774284,75.807144,74.687141,75.394287,67.906464,59695300
2014-03-04,75.857140,76.091431,75.395714,75.891426,68.354248,64785000
2014-03-05,75.845711,76.392860,75.589996,76.051430,68.498352,50015700
2014-03-06,76.112854,76.348572,75.442856,75.821426,68.291168,46372200
2014-03-07,75.870003,75.997147,75.150002,75.777145,68.251305,55182400
2014-03-10,75.480003,76.190002,75.477142,75.845711,68.313065,44646000
2014-03-11,76.492859,76.962860,76.084282,76.584282,68.978279,69806100
2014-03-12,76.358574,76.764282,76.000000,76.658569,69.045181,49831600
2014-03-13,76.777145,77.094284,75.594284,75.807144,68.278328,64435700
2014-03-14,75.541428,75.841431,74.714287,74.955711,67.511467,59299800
2014-03-17,75.385712,75.709999,75.121429,75.248573,67.775238,49886200
2014-03-18,75.128571,75.995712,75.028572,75.914284,68.374832,52411800
2014-03-19,76.037140,76.605713,75.571426,75.894287,68.356827,56189000
2014-03-20,75.698570,76.095711,75.335716,75.528572,68.027428,52099600
2014-03-21,75.989998,76.250000,75.190002,76.124283,68.563950,93511600
2014-03-24,76.917145,77.214287,76.437141,77.027145,69.377159,88925200
2014-03-25,77.357140,77.964287,77.084282,77.855713,70.123436,70573300
2014-03-26,78.074287,78.428574,76.980003,77.111427,69.453064,74942000
2014-03-27,77.145714,77.357140,76.445717,76.779999,69.154572,55507900
2014-03-28,76.902855,76.991432,76.321426,76.694283,69.077377,50141000
2014-03-31,77.032860,77.258568,76.561432,76.677139,69.061943,42167300
2014-04-01,76.822861,77.410004,76.681427,77.378571,69.693695,50190000
2014-04-02,77.482857,77.639999,77.180000,77.507141,69.809486,45105200
2014-04-03,77.341431,77.500000,76.805717,76.970001,69.325684,40586000
2014-04-04,77.115715,77.142860,75.797142,75.974289,68.428879,68812800
2014-04-07,75.431427,75.842857,74.555717,74.781425,67.354500,72462600
2014-04-08,75.027145,75.160004,74.099998,74.777145,67.350624,60972100
2014-04-09,74.662857,75.784286,74.574287,75.760002,68.235886,51542400
2014-04-10,75.811432,76.034286,74.738571,74.782860,67.355766,59913000
2014-04-11,74.142860,74.690002,73.877144,74.230003,66.857819,67929400
2014-04-14,74.557144,74.594284,73.887146,74.525711,67.124161,51418500
2014-04-15,74.324287,74.519997,73.047142,73.994286,66.645523,66622500
2014-04-16,74.007141,74.441429,73.448570,74.144287,66.780617,53691400
2014-04-17,74.285713,75.394287,74.171425,74.991432,67.543633,71083600
2014-04-21,75.048569,76.019997,74.851425,75.881432,68.345230,45637200
2014-04-22,75.472855,75.975716,75.214287,75.957146,68.413429,50640800
2014-04-23,75.580002,75.875717,74.921425,74.964287,67.519173,98735000
2014-04-24,81.172859,81.428574,80.104286,81.110001,73.054520,189977900
2014-04-25,80.647141,81.712860,80.565712,81.705711,73.591072,97568800
2014-04-28,81.828575,85.107140,81.792854,84.870003,76.441109,167371400
2014-04-29,84.820000,85.139999,84.215714,84.618568,76.214638,84344400
2014-04-30,84.662857,85.632858,84.257141,84.298569,75.926430,114160200
2014-05-01,84.571426,84.971428,83.765717,84.497147,76.105309,61012000
2014-05-02,84.620003,84.885712,84.244286,84.654289,76.246811,47878600
2014-05-05,84.305717,85.857140,84.285713,85.851425,77.325050,71766800
2014-05-06,85.971428,86.344284,84.915718,84.915718,76.482285,93641100
2014-05-07,85.035713,85.327141,83.961426,84.618568,76.214638,70716100
2014-05-08,84.035713,84.915718,83.771431,83.998573,76.078789,57574300
2014-05-09,83.505714,83.750000,82.904289,83.648575,75.761787,72899400
2014-05-12,83.927139,84.808571,83.914284,84.690002,76.705040,53302200
2014-05-13,84.571426,84.934288,84.385712,84.822861,76.825363,39934300
2014-05-14,84.632858,85.342857,84.534286,84.838570,76.839584,41601000
2014-05-15,84.957146,85.228569,84.005714,84.117142,76.186157,57711500
2014-05-16,84.089996,85.361427,83.628571,85.358574,77.310577,69064100
2014-05-19,85.407143,86.761429,85.332855,86.370003,78.226646,79438800
2014-05-20,86.358574,86.628571,85.818573,86.387146,78.242142,58709000
2014-05-21,86.261429,86.671425,86.008568,86.615715,78.449181,49214900
2014-05-22,86.657143,87.121429,86.300003,86.752853,78.573387,50190000
2014-05-23,86.750000,87.818573,86.638573,87.732857,79.460983,58052400
2014-05-27,87.982857,89.408569,87.947144,89.375717,80.948952,87216500
2014-05-28,89.431427,89.975716,89.111427,89.144287,80.739334,78870400
2014-05-29,89.692856,90.981430,89.681427,90.768570,82.210480,94118500
2014-05-30,91.139999,92.024284,89.842857,90.428574,81.902557,141005200
2014-06-02,90.565712,90.690002,88.928574,89.807144,81.339699,92337700
2014-06-03,89.779999,91.248573,89.750000,91.077141,82.489952,73177300
2014-06-04,91.062859,92.555717,90.872856,92.117142,83.431915,83870500
2014-06-05,92.314285,92.767143,91.801430,92.478569,83.759270,75951400
2014-06-06,92.842857,93.037140,92.067146,92.224289,83.528938,87484600
2014-06-09,92.699997,93.879997,91.750000,93.699997,84.865509,75415000
2014-06-10,94.730003,95.050003,93.570000,94.250000,85.363655,62777000
2014-06-11,94.129997,94.760002,93.470001,93.860001,85.010437,45681000
2014-06-12,94.040001,94.120003,91.900002,92.290001,83.588470,54749000
2014-06-13,92.199997,92.440002,90.879997,91.279999,82.673691,54525000
2014-06-16,91.510002,92.750000,91.449997,92.199997,83.506935,35561000
2014-06-17,92.309998,92.699997,91.800003,92.080002,83.398270,29726000
2014-06-18,92.269997,92.290001,91.349998,92.180000,83.488853,33514000
2014-06-19,92.290001,92.300003,91.339996,91.860001,83.199013,35528000
2014-06-20,91.849998,92.550003,90.900002,90.910004,82.338593,100898000
2014-06-23,91.320000,91.620003,90.599998,90.830002,82.266121,43694000
2014-06-24,90.750000,91.739998,90.190002,90.279999,81.767960,39036000
2014-06-25,90.209999,90.699997,89.650002,90.360001,81.840439,36869000
2014-06-26,90.370003,91.050003,89.800003,90.900002,82.329529,32629000
2014-06-27,90.820000,92.000000,90.769997,91.980003,83.307701,64029000
2014-06-30,92.099998,93.730003,92.089996,92.930000,84.168129,49482300
2014-07-01,93.519997,94.070000,93.129997,93.519997,84.702461,38223000
2014-07-02,93.870003,94.059998,93.089996,93.480003,84.666267,28465000
2014-07-03,93.669998,94.099998,93.199997,94.029999,85.164391,22891800
2014-07-07,94.139999,95.989998,94.099998,95.970001,86.921494,56468000
2014-07-08,96.269997,96.800003,93.919998,95.349998,86.359947,65222000
2014-07-09,95.440002,95.949997,94.760002,95.389999,86.396164,36436000
2014-07-10,93.760002,95.550003,93.519997,95.040001,86.079193,39686000
2014-07-11,95.360001,95.889999,94.860001,95.220001,86.242210,34018000
2014-07-14,95.860001,96.889999,95.650002,96.449997,87.356232,42810000
2014-07-15,96.800003,96.849998,95.029999,95.320000,86.332787,45477900
2014-07-16,96.970001,97.099998,94.739998,94.779999,85.843697,53396300
2014-07-17,95.029999,95.279999,92.570000,93.089996,84.313034,57298000
2014-07-18,93.620003,94.739998,93.019997,94.430000,85.526695,49988000
2014-07-21,94.989998,95.000000,93.720001,93.940002,85.082901,39079000
2014-07-22,94.680000,94.889999,94.120003,94.720001,85.789352,55197000
2014-07-23,95.419998,97.879997,95.169998,97.190002,88.026482,92918000
2014-07-24,97.040001,97.320000,96.419998,97.029999,87.881531,45729000
2014-07-25,96.849998,97.839996,96.639999,97.669998,88.461205,43469000
2014-07-28,97.820000,99.239998,97.550003,99.019997,89.683922,55318000
2014-07-29,99.330002,99.440002,98.250000,98.379997,89.104279,43143000
2014-07-30,98.440002,98.699997,97.669998,98.150002,88.895943,33010000
2014-07-31,97.160004,97.449997,95.330002,95.599998,86.586395,56843000
2014-08-01,94.900002,96.620003,94.809998,96.129997,87.066406,48511000
2014-08-04,96.370003,96.580002,95.169998,95.589996,86.577316,39958000
2014-08-05,95.360001,95.680000,94.360001,95.120003,86.151657,55933000
2014-08-06,94.750000,95.480003,94.709999,94.959999,86.006714,38558000
2014-08-07,94.930000,95.949997,94.099998,94.480003,85.997597,46711000
2014-08-08,94.260002,94.820000,93.279999,94.739998,86.234283,41865000
2014-08-11,95.269997,96.080002,94.839996,95.989998,87.372047,36585000
2014-08-12,96.040001,96.879997,95.610001,95.970001,87.353836,33795000
2014-08-13,96.150002,97.239998,96.040001,97.239998,88.509834,31916000
2014-08-14,97.330002,97.570000,96.800003,97.500000,88.746475,28116000
2014-08-15,97.900002,98.190002,96.860001,97.980003,89.183418,48951000
2014-08-18,98.489998,99.370003,97.980003,99.160004,90.257462,47572000
2014-08-19,99.410004,100.680000,99.320000,100.529999,91.504433,69399000
2014-08-20,100.440002,101.089996,99.949997,100.570000,91.540871,52699000
2014-08-21,100.570000,100.940002,100.110001,100.580002,91.549965,33478000
2014-08-22,100.290001,101.470001,100.190002,101.320000,92.223526,44184000
2014-08-25,101.790001,102.169998,101.279999,101.540001,92.423790,40270000
2014-08-26,101.419998,101.500000,100.860001,100.889999,91.832115,33152000
2014-08-27,101.019997,102.570000,100.699997,102.129997,92.960800,52369000
2014-08-28,101.589996,102.779999,101.559998,102.250000,93.070038,68460000
2014-08-29,102.860001,102.900002,102.199997,102.500000,93.297585,44595000
2014-09-02,103.059998,103.739998,102.720001,103.300003,94.025787,53564000
2014-09-03,103.099998,103.199997,98.580002,98.940002,90.057220,125421000
2014-09-04,98.849998,100.089996,97.790001,98.120003,89.310822,85718000
2014-09-05,98.800003,99.389999,98.309998,98.970001,90.084518,58457000
2014-09-08,99.300003,99.309998,98.050003,98.360001,89.529274,46356700
2014-09-09,99.080002,103.080002,96.139999,97.989998,89.192490,189846300
2014-09-10,98.010002,101.110001,97.760002,101.000000,91.932259,100869600
2014-09-11,100.410004,101.440002,99.620003,101.430000,92.323639,62353100
2014-09-12,101.209999,102.190002,101.080002,101.660004,92.533028,62626100
2014-09-15,102.809998,103.050003,101.440002,101.629997,92.505692,61316500
2014-09-16,99.800003,101.260002,98.889999,100.860001,91.804832,66908100
2014-09-17,101.269997,101.800003,100.589996,101.580002,92.460182,60926500
2014-09-18,101.930000,102.349998,101.559998,101.790001,92.651321,37299400
2014-09-19,102.290001,102.349998,100.500000,100.959999,91.895859,70902400
2014-09-22,101.800003,102.139999,100.580002,101.059998,91.986862,52788400
2014-09-23,100.599998,102.940002,100.540001,102.639999,93.425018,63402200
2014-09-24,102.160004,102.849998,101.199997,101.750000,92.614929,60171800
2014-09-25,100.510002,100.709999,97.720001,97.870003,89.083282,100092000
2014-09-26,98.529999,100.750000,98.400002,100.750000,91.704720,62370500
2014-09-29,98.650002,100.440002,98.629997,100.110001,91.122177,49766300
2014-09-30,100.809998,101.540001,100.529999,100.750000,91.704720,55264100
2014-10-01,100.589996,100.690002,98.699997,99.180000,90.275642,51491300
2014-10-02,99.269997,100.220001,98.040001,99.900002,90.931023,47757800
2014-10-03,99.440002,100.209999,99.040001,99.620003,90.676155,43469600
2014-10-06,99.949997,100.650002,99.419998,99.620003,90.676155,37051200
2014-10-07,99.430000,100.120003,98.730003,98.750000,89.884239,42094200
2014-10-08,98.760002,101.110001,98.309998,100.800003,91.750206,57404700
2014-10-09,101.540001,102.379997,100.610001,101.019997,91.950462,77376500
2014-10-10,100.690002,102.029999,100.300003,100.730003,91.686493,66331600
2014-10-13,101.330002,101.779999,99.809998,99.809998,90.849098,53583400
2014-10-14,100.389999,100.519997,98.570000,98.750000,89.884239,63688600
2014-10-15,97.970001,99.150002,95.180000,97.540001,88.782898,100933600
2014-10-16,95.550003,97.720001,95.410004,96.260002,87.617805,72154500
2014-10-17,97.500000,99.000000,96.809998,97.669998,88.901215,68179700
2014-10-20,98.320000,99.959999,98.220001,99.760002,90.803581,77517300
2014-10-21,103.019997,103.019997,101.269997,102.470001,93.270294,94623900
2014-10-22,102.839996,104.110001,102.599998,102.989998,93.743599,68263100
2014-10-23,104.080002,105.050003,103.629997,104.830002,95.418404,71074700
2014-10-24,105.180000,105.489998,104.529999,105.220001,95.773392,47053900
2014-10-27,104.849998,105.480003,104.699997,105.110001,95.673256,34187700
2014-10-28,105.400002,106.739998,105.349998,106.739998,97.156906,48060900
2014-10-29,106.650002,107.370003,106.360001,107.339996,97.703041,52687900
2014-10-30,106.959999,107.349998,105.900002,106.980003,97.375374,40654800
2014-10-31,108.010002,108.040001,107.209999,108.000000,98.303780,44639300
2014-11-03,108.220001,110.300003,108.010002,109.400002,99.578110,52282600
2014-11-04,109.360001,109.489998,107.720001,108.599998,98.849945,41574400
2014-11-05,109.099998,109.300003,108.129997,108.860001,99.086578,37435900
2014-11-06,108.599998,108.790001,107.800003,108.699997,99.369965,34968500
2014-11-07,108.750000,109.320000,108.550003,109.010002,99.653374,33691500
2014-11-10,109.019997,109.330002,108.669998,108.830002,99.488838,27195500
2014-11-11,108.699997,109.750000,108.400002,109.699997,100.284142,27442300
2014-11-12,109.379997,111.430000,109.370003,111.250000,101.701088,46942400
2014-11-13,111.800003,113.449997,111.599998,112.820000,103.136337,59522900
2014-11-14,113.150002,114.190002,111.209999,114.180000,104.379631,44063600
2014-11-17,114.269997,117.279999,113.300003,113.989998,104.205940,46746700
2014-11-18,113.940002,115.690002,113.889999,115.470001,105.558899,44224000
2014-11-19,115.440002,115.739998,113.800003,114.669998,104.827576,41869200
2014-11-20,114.910004,116.860001,114.849998,116.309998,106.326782,43395500
2014-11-21,117.510002,117.570000,116.029999,116.470001,106.473061,57179300
2014-11-24,116.849998,118.769997,116.620003,118.629997,108.447662,47450800
2014-11-25,119.070000,119.750000,117.449997,117.599998,107.506065,68840400
2014-11-26,117.940002,119.099998,117.830002,119.000000,108.785904,40768300
2014-11-28,119.269997,119.400002,118.050003,118.930000,108.721893,24814400
2014-12-01,118.809998,119.250000,111.269997,115.070000,105.193222,83814000
2014-12-02,113.500000,115.750000,112.750000,114.629997,104.790977,59348900
2014-12-03,115.750000,116.349998,115.110001,115.930000,105.979401,43063400
2014-12-04,115.769997,117.199997,115.290001,115.489998,105.577171,42044500
2014-12-05,115.989998,116.080002,114.639999,115.000000,105.129219,38318900
2014-12-08,114.099998,114.650002,111.620003,112.400002,102.752403,57664900
2014-12-09,110.190002,114.300003,109.349998,114.120003,104.324753,60208000
2014-12-10,114.410004,114.849998,111.540001,111.949997,102.341011,44565300
2014-12-11,112.260002,113.800003,111.339996,111.620003,102.039368,41401700
2014-12-12,110.459999,111.870003,109.580002,109.730003,100.311569,56028100
2014-12-15,110.699997,111.599998,106.349998,108.230003,98.940338,67218100
2014-12-16,106.370003,110.160004,106.260002,106.750000,97.587341,60790700
2014-12-17,107.120003,109.839996,106.820000,109.410004,100.019043,53411800
2014-12-18,111.870003,112.650002,110.660004,112.650002,102.980919,59006200
2014-12-19,112.260002,113.239998,111.660004,111.779999,102.185616,88429800
2014-12-22,112.160004,113.489998,111.970001,112.940002,103.246056,45167500
2014-12-23,113.230003,113.330002,112.459999,112.540001,102.880394,26028400
2014-12-24,112.580002,112.709999,112.010002,112.010002,102.395844,14479600
2014-12-26,112.099998,114.519997,112.010002,113.989998,104.205940,33721000
2014-12-29,113.790001,114.769997,113.699997,113.910004,104.132797,27598900
2014-12-30,113.639999,113.919998,112.110001,112.519997,102.862099,29881500
2014-12-31,112.820000,113.129997,110.209999,110.379997,100.905785,41403400
2015-01-02,111.389999,111.440002,107.349998,109.330002,99.945885,53204600
2015-01-05,108.290001,108.650002,105.410004,106.250000,97.130241,64285500
2015-01-06,106.540001,107.430000,104.629997,106.260002,97.139420,65797100
2015-01-07,107.199997,108.199997,106.699997,107.750000,98.501518,40105900
2015-01-08,109.230003,112.150002,108.699997,111.889999,102.286186,59364500
2015-01-09,112.669998,113.250000,110.209999,112.010002,102.395844,53699500
2015-01-12,112.599998,112.629997,108.800003,109.250000,99.872757,49650800
2015-01-13,111.430000,112.800003,108.910004,110.220001,100.759514,67091900
2015-01-14,109.040001,110.489998,108.500000,109.800003,100.375572,48956600
2015-01-15,110.000000,110.059998,106.660004,106.820000,97.651314,60014000
2015-01-16,107.029999,107.580002,105.199997,105.989998,96.892563,78513300
2015-01-20,107.839996,108.970001,106.500000,108.720001,99.388290,49899900
2015-01-21,108.949997,111.059998,108.269997,109.550003,100.147011,48575900
2015-01-22,110.260002,112.470001,109.720001,112.400002,102.752403,53796400
2015-01-23,112.300003,113.750000,111.529999,112.980003,103.282608,46464800
2015-01-26,113.739998,114.360001,112.800003,113.099998,103.392311,55615000
2015-01-27,112.419998,112.480003,109.029999,109.139999,99.772209,95568700
2015-01-28,117.629997,118.120003,115.309998,115.309998,105.412628,146477100
2015-01-29,116.320000,119.190002,115.559998,118.900002,108.694481,84436400
2015-01-30,118.400002,120.000000,116.849998,117.160004,107.103836,83745500
2015-02-02,118.050003,119.169998,116.080002,118.629997,108.447662,62739100
2015-02-03,118.500000,119.089996,117.610001,118.650002,108.465935,51915700
2015-02-04,118.500000,120.510002,118.309998,119.559998,109.297836,70149700
2015-02-05,120.019997,120.230003,119.250000,119.940002,110.077942,42246200
2015-02-06,120.019997,120.250000,118.449997,118.930000,109.150978,43706600
2015-02-09,118.550003,119.839996,118.430000,119.720001,109.876022,38889800
2015-02-10,120.169998,122.150002,120.160004,122.019997,111.986900,62008500
2015-02-11,122.769997,124.919998,122.500000,124.879997,114.611763,73561800
2015-02-12,126.059998,127.480003,125.570000,126.459999,116.061844,74474500
2015-02-13,127.279999,127.279999,125.650002,127.080002,116.630859,54272200
2015-02-17,127.489998,128.880005,126.919998,127.830002,117.319191,63152400
2015-02-18,127.629997,128.779999,127.449997,128.720001,118.136032,44891700
2015-02-19,128.479996,129.029999,128.330002,128.449997,117.888214,37362400
2015-02-20,128.619995,129.500000,128.050003,129.500000,118.851883,48948400
2015-02-23,130.020004,133.000000,129.660004,133.000000,122.064079,70974100
2015-02-24,132.940002,133.600006,131.169998,132.169998,121.302315,69228100
2015-02-25,131.559998,131.600006,128.149994,128.789993,118.200256,74711700
2015-02-26,128.789993,130.869995,126.610001,130.419998,119.696228,91287500
2015-02-27,130.000000,130.570007,128.240005,128.460007,117.897400,62014800
2015-03-02,129.250000,130.279999,128.300003,129.089996,118.475578,48096700
2015-03-03,128.960007,129.520004,128.089996,129.360001,118.723381,37816300
2015-03-04,129.100006,129.559998,128.320007,128.539993,117.970802,31666300
2015-03-05,128.580002,128.750000,125.760002,126.410004,116.015945,56517100
2015-03-06,128.399994,129.369995,126.260002,126.599998,116.190331,72842100
2015-03-09,127.959999,129.570007,125.059998,127.139999,116.685921,88528500
2015-03-10,126.410004,127.220001,123.800003,124.510002,114.272171,68856600
2015-03-11,124.750000,124.769997,122.110001,122.239998,112.188843,68939000
2015-03-12,122.309998,124.900002,121.629997,124.449997,114.217110,48362700
2015-03-13,124.400002,125.400002,122.580002,123.589996,113.427818,51827300
2015-03-16,123.879997,124.949997,122.870003,124.949997,114.676003,35874300
2015-03-17,125.900002,127.320000,125.650002,127.040001,116.594139,51023100
2015-03-18,127.000000,129.160004,126.370003,128.470001,117.906548,65270900
2015-03-19,128.750000,129.250000,127.400002,127.500000,117.016342,45809500
2015-03-20,128.250000,128.399994,125.160004,125.900002,115.547905,68695100
2015-03-23,127.120003,127.849998,126.519997,127.209999,116.750168,37709700
2015-03-24,127.230003,128.039993,126.559998,126.690002,116.272911,32842300
2015-03-25,126.540001,126.820000,123.379997,123.379997,113.235100,51655200
2015-03-26,122.760002,124.879997,122.599998,124.239998,114.024368,47572900
2015-03-27,124.570000,124.699997,122.910004,123.250000,113.115784,39546200
2015-03-30,124.050003,126.400002,124.000000,126.370003,115.979240,47099700
2015-03-31,126.089996,126.489998,124.360001,124.430000,114.198746,42090600
2015-04-01,124.820000,125.120003,123.099998,124.250000,114.033562,40621400
2015-04-02,125.029999,125.559998,124.190002,125.320000,115.015564,32220100
2015-04-06,124.470001,127.510002,124.330002,127.349998,116.878647,37194000
2015-04-07,127.639999,128.119995,125.980003,126.010002,115.648849,35012300
2015-04-08,125.849998,126.400002,124.970001,125.599998,115.272545,37329200
2015-04-09,125.849998,126.580002,124.660004,126.559998,116.153618,32484000
2015-04-10,125.949997,127.209999,125.260002,127.099998,116.649216,40188000
2015-04-13,128.369995,128.570007,126.610001,126.849998,116.419769,36365100
2015-04-14,127.000000,127.290001,125.910004,126.300003,115.914986,25524600
2015-04-15,126.410004,127.129997,126.010002,126.779999,116.355522,28970400
2015-04-16,126.279999,127.099998,126.110001,126.169998,115.795677,28369000
2015-04-17,125.550003,126.139999,124.459999,124.750000,114.492439,51957000
2015-04-20,125.570000,128.119995,125.169998,127.599998,117.108101,47054300
2015-04-21,128.100006,128.199997,126.669998,126.910004,116.474838,32435100
2015-04-22,126.989998,128.869995,126.320000,128.619995,118.044243,37654500
2015-04-23,128.300003,130.419998,128.139999,129.669998,119.007912,45770900
2015-04-24,130.490005,130.630005,129.229996,130.279999,119.567741,44525900
2015-04-27,132.309998,133.130005,131.149994,132.649994,121.742836,96954200
2015-04-28,134.460007,134.539993,129.570007,130.559998,119.824707,118924000
2015-04-29,130.160004,131.589996,128.300003,128.639999,118.062592,63386100
2015-04-30,128.639999,128.639999,124.580002,125.150002,114.859558,83195400
2015-05-01,126.099998,130.130005,125.300003,128.949997,118.347084,58512600
2015-05-04,129.500000,130.570007,128.259995,128.699997,118.117645,50988300
2015-05-05,128.149994,128.449997,125.779999,125.800003,115.456108,49271400
2015-05-06,126.559998,126.750000,123.360001,125.010002,114.731071,72141000
2015-05-07,124.769997,126.080002,124.019997,125.260002,115.440712,43940900
2015-05-08,126.680000,127.620003,126.110001,127.620003,117.615707,55550400
2015-05-11,127.389999,127.559998,125.629997,126.320000,116.417625,42035800
2015-05-12,125.599998,126.879997,124.820000,125.870003,116.002884,48160000
2015-05-13,126.150002,127.190002,125.870003,126.010002,116.131927,34694200
2015-05-14,127.410004,128.949997,127.160004,128.949997,118.841446,45203500
2015-05-15,129.070007,129.490005,128.210007,128.770004,118.675552,38208000
2015-05-18,128.380005,130.720001,128.360001,130.190002,119.984222,50882900
2015-05-19,130.690002,130.880005,129.639999,130.070007,119.873642,44633200
2015-05-20,130.000000,130.979996,129.339996,130.059998,119.864433,36454900
2015-05-21,130.070007,131.630005,129.830002,131.389999,121.090179,39730400
2015-05-22,131.600006,132.970001,131.399994,132.539993,122.150032,45596000
2015-05-26,132.600006,132.910004,129.119995,129.619995,119.458923,70697600
2015-05-27,130.339996,132.259995,130.050003,132.039993,121.689232,45833200
2015-05-28,131.860001,131.949997,131.100006,131.779999,121.449577,30733300
2015-05-29,131.229996,131.449997,129.899994,130.279999,120.067184,50884500
2015-06-01,130.279999,131.389999,130.050003,130.539993,120.306801,32112800
2015-06-02,129.860001,130.660004,129.320007,129.960007,119.772255,33667600
2015-06-03,130.660004,130.940002,129.899994,130.119995,119.919716,30983500
2015-06-04,129.580002,130.580002,128.910004,129.360001,119.219307,38450100
2015-06-05,129.500000,129.690002,128.360001,128.649994,118.564957,35626800
2015-06-08,128.899994,129.210007,126.830002,127.800003,117.781601,52674800
2015-06-09,126.699997,128.080002,125.620003,127.419998,117.431381,56075400
2015-06-10,127.919998,129.339996,127.849998,128.880005,118.776917,39087300
2015-06-11,129.179993,130.179993,128.479996,128.589996,118.509666,35390900
2015-06-12,128.190002,128.330002,127.110001,127.169998,117.200966,36886200
2015-06-15,126.099998,127.239998,125.709999,126.919998,116.970581,43988900
2015-06-16,127.029999,127.849998,126.370003,127.599998,117.597267,31494100
2015-06-17,127.720001,127.879997,126.739998,127.300003,117.320793,32918100
2015-06-18,127.230003,128.309998,127.220001,127.879997,117.855324,35407200
2015-06-19,127.709999,127.820000,126.400002,126.599998,116.675667,54716900
2015-06-22,127.489998,128.059998,127.080002,127.610001,117.606491,34039300
2015-06-23,127.480003,127.610001,126.879997,127.029999,117.071945,30268900
2015-06-24,127.209999,129.800003,127.120003,128.110001,118.067299,55280900
2015-06-25,128.860001,129.199997,127.500000,127.500000,117.505127,31938100
2015-06-26,127.669998,127.989998,126.510002,126.750000,116.813896,44066800
2015-06-29,125.459999,126.470001,124.480003,124.529999,114.767921,49161400
2015-06-30,125.570000,126.120003,124.860001,125.430000,115.597382,44370700
2015-07-01,126.900002,126.940002,125.989998,126.599998,116.675667,30238800
2015-07-02,126.430000,126.690002,125.769997,126.440002,116.528198,27211000
2015-07-06,124.940002,126.230003,124.849998,126.000000,116.122704,28060400
2015-07-07,125.889999,126.150002,123.769997,125.690002,115.837006,46946800
2015-07-08,124.480003,124.639999,122.540001,122.570000,112.961594,60761600
2015-07-09,123.849998,124.059998,119.220001,120.070000,110.657570,78595000
2015-07-10,121.940002,123.849998,121.209999,123.279999,113.615921,61354500
2015-07-13,125.029999,125.760002,124.320000,125.660004,115.809349,41440500
2015-07-14,126.040001,126.370003,125.040001,125.610001,115.763260,31768100
2015-07-15,125.720001,127.150002,125.580002,126.820000,116.878418,33649200
2015-07-16,127.739998,128.570007,127.349998,128.509995,118.435951,36222400
2015-07-17,129.080002,129.619995,128.309998,129.619995,119.458923,46164700
2015-07-20,130.970001,132.970001,130.699997,132.070007,121.716888,58900200
2015-07-21,132.850006,132.919998,130.320007,130.750000,120.500343,76756400
2015-07-22,121.989998,125.500000,121.989998,125.220001,115.403839,115450600
2015-07-23,126.199997,127.089996,125.059998,125.160004,115.348526,50999500
2015-07-24,125.320000,125.739998,123.900002,124.500000,114.740288,42162300
2015-07-27,123.089996,123.610001,122.120003,122.769997,113.145889,44455500
2015-07-28,123.379997,123.910004,122.550003,123.379997,113.708076,33618100
2015-07-29,123.150002,123.500000,122.269997,122.989998,113.348640,37011700
2015-07-30,122.320000,122.570000,121.709999,122.370003,112.777275,33628300
2015-07-31,122.599998,122.639999,120.910004,121.300003,111.791130,42885000
2015-08-03,121.500000,122.570000,117.519997,118.440002,109.155342,69976000
2015-08-04,117.419998,117.699997,113.250000,114.639999,105.653229,124138600
2015-08-05,112.949997,117.440002,112.099998,115.400002,106.353653,99312600
2015-08-06,115.970001,116.500000,114.120003,115.129997,106.585083,52903000
2015-08-07,114.580002,116.250000,114.500000,115.519997,106.946136,38670400
2015-08-10,116.529999,119.989998,116.529999,119.720001,110.834412,54951600
2015-08-11,117.809998,118.180000,113.330002,113.489998,105.066818,97082800
2015-08-12,112.529999,115.419998,109.629997,115.239998,106.686913,101217500
2015-08-13,116.040001,116.400002,114.540001,115.150002,106.603600,48535800
2015-08-14,114.320000,116.309998,114.010002,115.959999,107.353477,42929500
2015-08-17,116.040001,117.650002,115.500000,117.160004,108.464417,40884700
2015-08-18,116.430000,117.440002,116.010002,116.500000,107.853416,34560700
2015-08-19,116.099998,116.519997,114.680000,115.010002,106.474007,48286500
2015-08-20,114.080002,114.349998,111.629997,112.650002,104.289146,68501600
2015-08-21,110.430000,111.900002,105.650002,105.760002,97.910515,128275500
2015-08-24,94.870003,108.800003,92.000000,103.120003,95.466469,162206300
2015-08-25,111.110001,111.110001,103.500000,103.739998,96.040459,103601600
2015-08-26,107.089996,109.889999,105.050003,109.690002,101.548851,96774600
2015-08-27,112.230003,113.239998,110.019997,112.919998,104.539131,84616100
2015-08-28,112.169998,113.309998,111.540001,113.290001,104.881653,53164400
2015-08-31,112.029999,114.529999,112.000000,112.760002,104.390999,56229300
2015-09-01,110.150002,111.879997,107.360001,107.720001,99.725060,76845900
2015-09-02,110.230003,112.339996,109.129997,112.339996,104.002151,61888800
2015-09-03,112.489998,112.779999,110.040001,110.370003,102.178383,53233900
2015-09-04,108.970001,110.449997,108.510002,109.269997,101.160019,49996300
2015-09-08,111.750000,112.559998,110.320000,112.309998,103.974388,54843600
2015-09-09,113.760002,114.019997,109.769997,110.150002,101.974693,85010800
2015-09-10,110.269997,113.279999,109.900002,112.570000,104.215080,62892800
2015-09-11,111.790001,114.209999,111.760002,114.209999,105.733368,49915500
2015-09-14,116.580002,116.889999,114.860001,115.309998,106.751709,58363400
2015-09-15,115.930000,116.529999,114.419998,116.279999,107.649734,43341200
2015-09-16,116.250000,116.540001,115.440002,116.410004,107.770096,37173500
2015-09-17,115.660004,116.489998,113.720001,113.919998,105.464905,64112600
2015-09-18,112.209999,114.300003,111.870003,113.449997,105.029770,74285300
2015-09-21,113.669998,115.370003,113.660004,115.209999,106.659157,50222000
2015-09-22,113.379997,114.180000,112.519997,113.400002,104.983490,50346200
2015-09-23,113.629997,114.720001,113.300003,114.320000,105.835205,35756700
2015-09-24,113.250000,115.500000,112.370003,115.000000,106.464729,50219500
2015-09-25,116.440002,116.690002,114.019997,114.709999,106.196243,56151900
2015-09-28,113.849998,114.570000,112.440002,112.440002,104.094742,52109000
2015-09-29,112.830002,113.510002,107.860001,109.059998,100.965599,73365400
2015-09-30,110.169998,111.540001,108.730003,110.300003,102.113564,66473000
2015-10-01,109.070000,109.620003,107.309998,109.580002,101.447006,63929100
2015-10-02,108.010002,111.010002,107.550003,110.379997,102.187614,58019800
2015-10-05,109.879997,111.370003,109.070000,110.779999,102.557945,52064700
2015-10-06,110.629997,111.739998,109.769997,111.309998,103.048599,48196800
2015-10-07,111.739998,111.769997,109.410004,110.779999,102.557945,46765600
2015-10-08,110.190002,110.190002,108.209999,109.500000,101.372940,61979600
2015-10-09,110.000000,112.279999,109.489998,112.120003,103.798492,52766100
2015-10-12,112.730003,112.750000,111.440002,111.599998,103.317093,30467200
2015-10-13,110.820000,112.449997,110.680000,111.790001,103.492973,33049300
2015-10-14,111.290001,111.519997,109.559998,110.209999,102.030258,44462400
2015-10-15,110.930000,112.099998,110.489998,111.860001,103.557793,37673500
2015-10-16,111.779999,112.000000,110.529999,111.040001,102.798645,39232600
2015-10-19,110.800003,111.750000,110.110001,111.730003,103.437447,29759200
2015-10-20,111.339996,114.169998,110.820000,113.769997,105.326027,48967800
2015-10-21,114.000000,115.580002,113.699997,113.760002,105.316780,41795200
2015-10-22,114.330002,115.500000,114.099998,115.500000,106.927628,41654100
2015-10-23,116.699997,119.230003,116.330002,119.080002,110.241913,59366900
2015-10-26,118.080002,118.129997,114.919998,115.279999,106.723946,66333800
2015-10-27,115.400002,116.540001,113.989998,114.550003,106.048149,69884400
2015-10-28,116.930000,119.300003,116.059998,119.269997,110.417809,85551400
2015-10-29,118.699997,120.690002,118.269997,120.529999,111.584305,51227300
2015-10-30,120.989998,121.220001,119.449997,119.500000,110.630745,49365300
2015-11-02,120.800003,121.360001,119.610001,121.180000,112.186066,32203300
2015-11-03,120.790001,123.489998,120.699997,122.570000,113.472885,45519000
2015-11-04,123.129997,123.820000,121.620003,122.000000,112.945198,44886100
2015-11-05,121.849998,122.690002,120.180000,120.919998,112.424530,39552700
2015-11-06,121.110001,121.809998,120.620003,121.059998,112.554688,33042300
2015-11-09,120.959999,121.809998,120.050003,120.570000,112.099144,33871400
2015-11-10,116.900002,118.070000,116.059998,116.769997,108.566086,59127900
2015-11-11,116.370003,117.419998,115.209999,116.110001,107.952477,45218000
2015-11-12,116.260002,116.820000,115.650002,115.720001,107.589859,32525600
2015-11-13,115.199997,115.570000,112.269997,112.339996,104.447342,45812400
2015-11-16,111.379997,114.239998,111.000000,114.180000,106.158073,38106700
2015-11-17,114.919998,115.050003,113.320000,113.690002,105.702499,27616900
2015-11-18,115.760002,117.489998,115.500000,117.290001,109.049568,46674700
2015-11-19,117.639999,119.750000,116.760002,118.779999,110.434891,43295800
2015-11-20,119.199997,119.919998,118.849998,119.300003,110.918350,34287100
2015-11-23,119.269997,119.730003,117.339996,117.750000,109.477264,32482500
2015-11-24,117.330002,119.349998,117.120003,118.879997,110.527870,42803200
2015-11-25,119.209999,119.230003,117.919998,118.029999,109.737572,21388300
2015-11-27,118.290001,118.410004,117.599998,117.809998,109.533035,13046400
2015-11-30,117.989998,119.410004,117.750000,118.300003,109.988617,39180300
2015-12-01,118.750000,118.809998,116.860001,117.339996,109.096039,34852400
2015-12-02,117.339996,118.110001,116.080002,116.279999,108.110535,33386600
2015-12-03,116.550003,116.790001,114.220001,115.199997,107.106407,41569500
2015-12-04,115.290001,119.250000,115.110001,119.029999,110.667328,57777000
2015-12-07,118.980003,119.860001,117.809998,118.279999,109.970024,32084200
2015-12-08,117.519997,118.599998,116.860001,118.230003,109.923523,34309500
2015-12-09,117.639999,117.690002,115.080002,115.620003,107.496902,46361400
2015-12-10,116.040001,116.940002,115.510002,116.169998,108.008263,29212700
2015-12-11,115.190002,115.389999,112.849998,113.180000,105.228317,46886200
2015-12-14,112.180000,112.680000,109.790001,112.480003,104.577499,64318700
2015-12-15,111.940002,112.800003,110.349998,110.489998,102.727333,53323100
2015-12-16,111.070000,111.989998,108.800003,111.339996,103.517616,56238500
2015-12-17,112.019997,112.250000,108.980003,108.980003,101.323410,44772800
2015-12-18,108.910004,109.519997,105.809998,106.029999,98.580650,96453300
2015-12-21,107.279999,107.370003,105.570000,107.330002,99.789322,47590600
2015-12-22,107.400002,107.720001,106.449997,107.230003,99.696365,32789400
2015-12-23,107.269997,108.849998,107.199997,108.610001,100.979393,32657400
2015-12-24,109.000000,109.000000,107.949997,108.029999,100.440140,13570400
2015-12-28,107.589996,107.690002,106.180000,106.820000,99.315170,26704200
2015-12-29,106.959999,109.430000,106.860001,108.739998,101.100266,30931200
2015-12-30,108.580002,108.699997,107.180000,107.320000,99.780022,25213800
2015-12-31,107.010002,107.029999,104.820000,105.260002,97.864746,40912300
2016-01-04,102.610001,105.370003,102.000000,105.349998,97.948441,67649400
2016-01-05,105.750000,105.849998,102.410004,102.709999,95.493919,55791000
2016-01-06,100.559998,102.370003,99.870003,100.699997,93.625145,68457400
2016-01-07,98.680000,100.129997,96.430000,96.449997,89.673714,81094400
2016-01-08,98.550003,99.110001,96.760002,96.959999,90.147873,70798000
2016-01-11,98.970001,99.059998,97.339996,98.529999,91.607574,49739400
2016-01-12,100.550003,100.690002,98.839996,99.959999,92.937134,49154200
2016-01-13,100.320000,101.190002,97.300003,97.389999,90.547684,62439600
2016-01-14,97.959999,100.480003,95.739998,99.519997,92.528015,63170100
2016-01-15,96.199997,97.709999,95.360001,97.129997,90.305962,79833900
2016-01-19,98.410004,98.650002,95.500000,96.660004,89.868973,53087700
2016-01-20,95.099998,98.190002,93.419998,96.790001,89.989838,72334400
2016-01-21,97.059998,97.879997,94.940002,96.300003,89.534256,52161500
2016-01-22,98.629997,101.459999,98.370003,101.419998,94.294540,65800500
2016-01-25,101.519997,101.529999,99.209999,99.440002,92.453667,51794500
2016-01-26,99.930000,100.879997,98.070000,99.989998,92.965019,75077000
2016-01-27,96.040001,96.629997,93.339996,93.419998,86.856606,133369700
2016-01-28,93.790001,94.519997,92.389999,94.089996,87.479507,55678800
2016-01-29,94.790001,97.339996,94.349998,97.339996,90.501190,64416500
2016-02-01,96.470001,96.709999,95.400002,96.430000,89.655136,40943500
2016-02-02,95.419998,96.040001,94.279999,94.480003,87.842140,37357200
2016-02-03,95.000000,96.839996,94.080002,96.349998,89.580750,45964300
2016-02-04,95.860001,97.330002,95.190002,96.599998,90.300537,46471700
2016-02-05,96.519997,96.919998,93.690002,94.019997,87.888779,46418100
2016-02-08,93.129997,95.699997,93.040001,95.010002,88.814240,54021400
2016-02-09,94.290001,95.940002,93.930000,94.989998,88.795532,44331200
2016-02-10,95.919998,96.349998,94.099998,94.269997,88.122475,42343600
2016-02-11,93.790001,94.720001,92.589996,93.699997,87.589630,50074700
2016-02-12,94.190002,94.500000,93.010002,93.989998,87.860733,40351400
2016-02-16,95.019997,96.849998,94.610001,96.639999,90.337929,49057900
2016-02-17,96.669998,98.209999,96.150002,98.120003,91.721420,44863200
2016-02-18,98.839996,98.889999,96.089996,96.260002,89.982704,39021000
2016-02-19,96.000000,96.760002,95.800003,96.040001,89.777054,35374200
2016-02-22,96.309998,96.900002,95.919998,96.879997,90.562263,34280800
2016-02-23,96.400002,96.500000,94.550003,94.690002,88.515076,31942600
2016-02-24,93.980003,96.379997,93.320000,96.099998,89.833122,36255700
2016-02-25,96.050003,96.760002,95.250000,96.760002,90.450104,27582700
2016-02-26,97.199997,98.019997,96.580002,96.910004,90.590324,28991100
2016-02-29,96.860001,98.230003,96.650002,96.690002,90.384682,35216300
2016-03-01,97.650002,100.769997,97.419998,100.529999,93.974251,50407100
2016-03-02,100.510002,100.889999,99.639999,100.750000,94.179909,33169600
2016-03-03,100.580002,101.709999,100.449997,101.500000,94.881004,36955700
2016-03-04,102.370003,103.750000,101.370003,103.010002,96.292534,46055100
2016-03-07,102.389999,102.830002,100.959999,101.870003,95.226875,35828900
2016-03-08,100.779999,101.760002,100.400002,101.029999,94.441650,31561900
2016-03-09,101.309998,101.580002,100.269997,101.120003,94.525780,27201700
2016-03-10,101.410004,102.239998,100.150002,101.169998,94.572517,33513600
2016-03-11,102.239998,102.279999,101.500000,102.260002,95.591438,27408200
2016-03-14,101.910004,102.910004,101.779999,102.519997,95.834480,25076100
2016-03-15,103.959999,105.180000,103.849998,104.580002,97.760147,40067700
2016-03-16,104.610001,106.309998,104.589996,105.970001,99.059509,38303500
2016-03-17,105.519997,106.470001,104.959999,105.800003,98.900581,34420700
2016-03-18,106.339996,106.500000,105.190002,105.919998,99.012756,44205200
2016-03-21,105.930000,107.650002,105.139999,105.910004,99.003418,35502700
2016-03-22,105.250000,107.290001,105.209999,106.720001,99.760597,32444400
2016-03-23,106.480003,107.070000,105.900002,106.129997,99.209061,25703500
2016-03-24,105.470001,106.250000,104.889999,105.669998,98.779060,26133000
2016-03-28,106.000000,106.190002,105.059998,105.190002,98.330376,19411400
2016-03-29,104.889999,107.790001,104.879997,107.680000,100.657997,31190100
2016-03-30,108.650002,110.419998,108.599998,109.559998,102.415390,45601100
2016-03-31,109.720001,109.900002,108.879997,108.989998,101.882561,25888400
2016-04-01,108.779999,110.000000,108.199997,109.989998,102.817337,25874000
2016-04-04,110.419998,112.190002,110.269997,111.120003,103.873650,37356200
2016-04-05,109.510002,110.730003,109.419998,109.809998,102.649094,26578700
2016-04-06,110.230003,110.980003,109.199997,110.959999,103.724083,26404100
2016-04-07,109.949997,110.419998,108.120003,108.540001,101.461906,31801900
2016-04-08,108.910004,109.769997,108.169998,108.660004,101.574081,23581700
2016-04-11,108.970001,110.610001,108.830002,109.019997,101.910599,29407500
2016-04-12,109.339996,110.500000,108.660004,110.440002,103.237991,27232300
2016-04-13,110.800003,112.339996,110.800003,112.040001,104.733665,33257300
2016-04-14,111.620003,112.389999,111.330002,112.099998,104.789742,25473900
2016-04-15,112.110001,112.300003,109.730003,109.849998,102.686478,46939000
2016-04-18,108.889999,108.949997,106.940002,107.480003,100.471039,60821500
2016-04-19,107.879997,108.000000,106.230003,106.910004,99.938210,32384900
2016-04-20,106.639999,108.089996,106.059998,107.129997,100.143852,30611000
2016-04-21,106.930000,106.930000,105.519997,105.970001,99.059509,31552500
2016-04-22,105.010002,106.480003,104.620003,105.680000,98.788414,33683100
2016-04-25,105.000000,105.650002,104.510002,105.080002,98.227562,28031600
2016-04-26,103.910004,105.300003,103.910004,104.349998,97.545135,56016200
2016-04-27,96.000000,98.709999,95.680000,97.820000,91.440979,114602100
2016-04-28,97.610001,97.879997,94.250000,94.830002,88.645966,82242700
2016-04-29,93.989998,94.720001,92.510002,93.739998,87.627037,68531500
2016-05-02,93.970001,94.080002,92.400002,93.639999,87.533554,48160100
2016-05-03,94.199997,95.739998,93.680000,95.180000,88.973129,56831300
2016-05-04,95.199997,95.900002,93.820000,94.190002,88.047699,41025500
2016-05-05,94.000000,94.070000,92.680000,93.239998,87.690323,35890500
2016-05-06,93.370003,93.449997,91.849998,92.720001,87.201279,43699900
2016-05-09,93.000000,93.769997,92.589996,92.790001,87.267090,32936400
2016-05-10,93.330002,93.570000,92.110001,93.419998,87.859596,33686800
2016-05-11,93.480003,93.570000,92.459999,92.510002,87.003754,28719100
2016-05-12,92.720001,92.779999,89.470001,90.339996,84.962914,76314700
2016-05-13,90.000000,91.669998,90.000000,90.519997,85.132202,44392800
2016-05-16,92.389999,94.389999,91.650002,93.879997,88.292213,61259800
2016-05-17,94.550003,94.699997,93.010002,93.489998,87.925423,46916900
2016-05-18,94.160004,95.209999,93.889999,94.559998,88.931747,42062400
2016-05-19,94.639999,94.639999,93.570000,94.199997,88.593163,30442100
2016-05-20,94.639999,95.430000,94.519997,95.220001,89.552452,32026000
2016-05-23,95.870003,97.190002,95.669998,96.430000,90.690445,38018600
2016-05-24,97.220001,98.089996,96.839996,97.900002,92.072952,35140200
2016-05-25,98.669998,99.739998,98.110001,99.620003,93.690575,38168800
2016-05-26,99.680000,100.730003,98.639999,100.410004,94.433548,56331200
2016-05-27,99.440002,100.470001,99.250000,100.349998,94.377113,36341200
2016-05-31,99.599998,100.400002,98.820000,99.860001,93.916290,42307200
2016-06-01,99.019997,99.540001,98.330002,98.459999,92.599602,29173300
2016-06-02,97.599998,97.839996,96.629997,97.720001,91.903679,40191600
2016-06-03,97.790001,98.269997,97.449997,97.919998,92.091751,28504900
2016-06-06,97.989998,101.889999,97.550003,98.629997,92.759491,23292500
2016-06-07,99.250000,99.870003,98.959999,99.029999,93.135696,22409500
2016-06-08,99.019997,99.559998,98.680000,98.940002,93.051048,20848100
2016-06-09,98.500000,99.989998,98.459999,99.650002,93.718796,26601400
2016-06-10,98.529999,99.349998,98.480003,98.830002,92.947609,31712900
2016-06-13,98.690002,99.120003,97.099998,97.339996,91.546280,38020500
2016-06-14,97.320000,98.480003,96.750000,97.459999,91.659134,31931900
2016-06-15,97.820000,98.410004,97.029999,97.139999,91.358192,29445200
2016-06-16,96.449997,97.750000,96.070000,97.550003,91.743790,31326800
2016-06-17,96.620003,96.650002,95.300003,95.330002,89.655891,61008200
2016-06-20,96.000000,96.570000,95.029999,95.099998,89.439613,34411900
2016-06-21,94.940002,96.349998,94.680000,95.910004,90.201401,35546400
2016-06-22,96.250000,96.889999,95.349998,95.550003,89.862839,29219100
2016-06-23,95.940002,96.290001,95.250000,96.099998,90.380081,32240200
2016-06-24,92.910004,94.660004,92.650002,93.400002,87.840805,75311400
2016-06-27,93.000000,93.050003,91.500000,92.040001,86.561737,45489600
2016-06-28,92.900002,93.660004,92.139999,93.589996,88.019493,40444900
2016-06-29,93.970001,94.550003,93.629997,94.400002,88.781273,36531000
2016-06-30,94.440002,95.769997,94.300003,95.599998,89.909843,35836400
2016-07-01,95.489998,96.470001,95.330002,95.889999,90.182587,26026500
2016-07-05,95.389999,95.400002,94.459999,94.989998,89.336159,27705200
2016-07-06,94.599998,95.660004,94.370003,95.529999,89.844009,30949100
2016-07-07,95.699997,96.500000,95.620003,95.940002,90.229622,25139600
2016-07-08,96.489998,96.889999,96.050003,96.680000,90.925568,28912100
2016-07-11,96.750000,97.650002,96.730003,96.980003,91.207710,23794900
2016-07-12,97.169998,97.699997,97.120003,97.419998,91.621536,24167500
2016-07-13,97.410004,97.669998,96.839996,96.870003,91.104256,25892200
2016-07-14,97.389999,98.989998,97.320000,98.790001,92.909988,38919000
2016-07-15,98.919998,99.300003,98.500000,98.779999,92.900566,30137000
2016-07-18,98.699997,100.129997,98.599998,99.830002,93.888084,36493900
2016-07-19,99.559998,100.000000,99.339996,99.870003,93.925690,23779900
2016-07-20,100.000000,100.459999,99.739998,99.959999,94.010345,26276000
2016-07-21,99.830002,101.000000,99.129997,99.430000,93.511902,32702000
2016-07-22,99.260002,99.300003,98.309998,98.660004,92.787727,28313700
2016-07-25,98.250000,98.839996,96.919998,97.339996,91.546280,40382900
2016-07-26,96.820000,97.970001,96.419998,96.669998,90.916161,56239800
2016-07-27,104.269997,104.349998,102.750000,102.949997,96.822357,92344800
2016-07-28,102.830002,104.449997,102.820000,104.339996,98.129608,39869800
2016-07-29,104.190002,104.550003,103.680000,104.209999,98.007370,27733700
2016-08-01,104.410004,106.150002,104.410004,106.050003,99.737846,38167900
2016-08-02,106.050003,106.070000,104.000000,104.480003,98.261307,33816600
2016-08-03,104.809998,105.839996,104.769997,105.790001,99.493340,30202600
2016-08-04,105.580002,106.000000,105.279999,105.870003,100.107964,27408700
2016-08-05,106.269997,107.650002,106.180000,107.480003,101.630318,40553400
2016-08-08,107.519997,108.370003,107.160004,108.370003,102.471878,28037200
2016-08-09,108.230003,108.940002,108.010002,108.809998,102.887939,26315200
2016-08-10,108.709999,108.900002,107.760002,108.000000,102.122032,24008500
2016-08-11,108.519997,108.930000,107.849998,107.930000,102.055840,27484500
2016-08-12,107.779999,108.440002,107.779999,108.180000,102.292229,18660400
2016-08-15,108.139999,109.540001,108.080002,109.480003,103.521500,25868200
2016-08-16,109.629997,110.230003,109.209999,109.379997,103.426918,33794400
2016-08-17,109.099998,109.370003,108.339996,109.220001,103.275635,25356000
2016-08-18,109.230003,109.599998,109.019997,109.080002,103.143242,21984700
2016-08-19,108.769997,109.690002,108.360001,109.360001,103.408005,25368100
2016-08-22,108.860001,109.099998,107.849998,108.510002,102.604279,25820200
2016-08-23,108.589996,109.320000,108.529999,108.849998,102.925758,21257700
2016-08-24,108.570000,108.750000,107.680000,108.029999,102.150391,23675100
2016-08-25,107.389999,107.879997,106.680000,107.570000,101.715446,25086200
2016-08-26,107.410004,107.949997,106.309998,106.940002,101.119705,27766300
2016-08-29,106.620003,107.440002,106.290001,106.820000,101.006248,24970300
2016-08-30,105.800003,106.500000,105.500000,106.000000,100.230888,24863900
2016-08-31,105.660004,106.570000,105.639999,106.099998,100.325439,29662400
2016-09-01,106.139999,106.800003,105.620003,106.730003,100.921158,26701500
2016-09-02,107.699997,108.000000,106.820000,107.730003,101.866730,26802500
2016-09-06,107.900002,108.300003,107.510002,107.699997,101.838356,26880400
2016-09-07,107.830002,108.760002,107.070000,108.360001,102.462425,42364300
2016-09-08,107.250000,107.269997,105.239998,105.519997,99.777016,53002000
2016-09-09,104.639999,105.720001,103.129997,103.129997,97.517090,46557000
2016-09-12,102.650002,105.720001,102.529999,105.440002,99.701363,45292800
2016-09-13,107.510002,108.790001,107.239998,107.949997,102.074745,62176200
2016-09-14,108.730003,113.029999,108.599998,111.769997,105.686836,110888700
2016-09-15,113.860001,115.730003,113.489998,115.570000,109.280029,89983600
2016-09-16,115.120003,116.129997,114.040001,114.919998,108.665421,79886900
2016-09-19,115.190002,116.180000,113.250000,113.580002,107.398338,47023000
2016-09-20,113.050003,114.120003,112.510002,113.570000,107.388885,34514300
2016-09-21,113.849998,113.989998,112.440002,113.550003,107.369965,36003200
2016-09-22,114.349998,114.940002,114.000000,114.620003,108.381737,31074000
2016-09-23,114.419998,114.790001,111.550003,112.709999,106.575668,52481200
2016-09-26,111.639999,113.389999,111.550003,112.879997,106.736427,29869400
2016-09-27,113.000000,113.180000,112.339996,113.089996,106.934990,24607400
2016-09-28,113.690002,114.639999,113.430000,113.949997,107.748199,29641100
2016-09-29,113.160004,113.800003,111.800003,112.180000,106.074532,35887000
2016-09-30,112.459999,113.370003,111.800003,113.050003,106.897194,36379100
2016-10-03,112.709999,113.050003,112.279999,112.519997,106.396011,21701800
2016-10-04,113.059998,114.309998,112.629997,113.000000,106.849907,29736800
2016-10-05,113.400002,113.660004,112.690002,113.050003,106.897194,21453100
2016-10-06,113.699997,114.339996,113.129997,113.889999,107.691452,28779300
2016-10-07,114.309998,114.559998,113.510002,114.059998,107.852211,24358400
2016-10-10,115.019997,116.750000,114.720001,116.050003,109.733910,36236000
2016-10-11,117.699997,118.690002,116.199997,116.300003,109.970291,64041000
2016-10-12,117.349998,117.980003,116.750000,117.339996,110.953690,37586800
2016-10-13,116.790001,117.440002,115.720001,116.980003,110.613289,35192400
2016-10-14,117.879997,118.169998,117.129997,117.629997,111.227898,35652200
2016-10-17,117.330002,117.839996,116.779999,117.550003,111.152252,23624900
2016-10-18,118.180000,118.209999,117.449997,117.470001,111.076614,24553500
2016-10-19,117.250000,117.760002,113.800003,117.120003,110.745667,20034600
2016-10-20,116.860001,117.379997,116.330002,117.059998,110.688942,24125800
2016-10-21,116.809998,116.910004,116.279999,116.599998,110.253975,23192700
2016-10-24,117.099998,117.739998,117.000000,117.650002,111.246811,23538700
2016-10-25,117.949997,118.360001,117.309998,118.250000,111.814163,48129000
2016-10-26,114.309998,115.699997,113.309998,115.589996,109.298935,66134200
2016-10-27,115.389999,115.860001,114.099998,114.480003,108.249344,34562000
2016-10-28,113.870003,115.209999,113.449997,113.720001,107.530701,37861700
2016-10-31,113.650002,114.230003,113.199997,113.540001,107.360497,26419400
2016-11-01,113.459999,113.769997,110.529999,111.489998,105.422073,43825800
2016-11-02,111.400002,112.349998,111.230003,111.589996,105.516617,28331700
2016-11-03,110.980003,111.459999,109.550003,109.830002,104.385643,26932600
2016-11-04,108.529999,110.250000,108.110001,108.839996,103.444695,30837000
2016-11-07,110.080002,110.510002,109.459999,110.410004,104.936867,32560000
2016-11-08,110.309998,111.720001,109.699997,111.059998,105.554665,24254200
2016-11-09,109.879997,111.320000,108.050003,110.879997,105.383583,59176400
2016-11-10,111.089996,111.089996,105.830002,107.790001,102.446762,57134500
2016-11-11,107.120003,108.870003,106.550003,108.430000,103.055038,34143900
2016-11-14,107.709999,107.809998,104.080002,105.709999,100.469864,51175500
2016-11-15,106.570000,107.680000,106.160004,107.110001,101.800461,32264500
2016-11-16,106.699997,110.230003,106.599998,109.989998,104.537682,58840500
2016-11-17,109.809998,110.349998,108.830002,109.949997,104.499664,27632000
2016-11-18,109.720001,110.540001,109.660004,110.059998,104.604233,28428900
2016-11-21,110.120003,111.989998,110.010002,111.730003,106.191460,29264600
2016-11-22,111.949997,112.419998,111.400002,111.800003,106.257973,25965500
2016-11-23,111.360001,111.510002,110.330002,111.230003,105.716225,27426400
2016-11-25,111.129997,111.870003,110.949997,111.790001,106.248474,11475900
2016-11-28,111.430000,112.470001,111.389999,111.570000,106.039368,27194000
2016-11-29,110.779999,112.029999,110.070000,111.459999,105.934830,28528800
2016-11-30,111.599998,112.199997,110.269997,110.519997,105.041428,36162300
2016-12-01,110.370003,110.940002,109.029999,109.489998,104.062485,37086900
2016-12-02,109.169998,110.089996,108.849998,109.900002,104.452164,26528000
2016-12-05,110.000000,110.029999,108.250000,109.110001,103.701324,34324500
2016-12-06,109.500000,110.360001,109.190002,109.949997,104.499664,26195500
2016-12-07,109.260002,111.190002,109.160004,111.029999,105.526154,29998700
2016-12-08,110.860001,112.430000,110.599998,112.120003,106.562119,27068300
2016-12-09,112.309998,114.699997,112.309998,113.949997,108.301384,34402600
2016-12-12,113.290001,115.000000,112.489998,113.300003,107.683624,26374400
2016-12-13,113.839996,115.919998,113.750000,115.190002,109.479942,43733800
2016-12-14,115.040001,116.199997,114.980003,115.190002,109.479942,34031800
2016-12-15,115.379997,116.730003,115.230003,115.820000,110.078697,46524500
2016-12-16,116.470001,116.500000,115.650002,115.970001,110.221268,44351100
2016-12-19,115.800003,117.379997,115.750000,116.639999,110.858055,27779400
2016-12-20,116.739998,117.500000,116.680000,116.949997,111.152687,21425000
2016-12-21,116.800003,117.400002,116.779999,117.059998,111.257248,23783200
2016-12-22,116.349998,116.510002,115.639999,116.290001,110.525406,26085900
2016-12-23,115.589996,116.519997,115.589996,116.519997,110.743988,14249500
2016-12-27,116.519997,117.800003,116.489998,117.260002,111.447319,18296900
2016-12-28,117.519997,118.019997,116.199997,116.760002,110.972122,20905900
2016-12-29,116.449997,117.110001,116.400002,116.730003,110.943588,15039500
2016-12-30,116.650002,117.199997,115.430000,115.820000,110.078697,30586300
2017-01-03,115.800003,116.330002,114.760002,116.150002,110.392334,28781900
2017-01-04,115.849998,116.510002,115.750000,116.019997,110.268791,21118100
2017-01-05,115.919998,116.860001,115.809998,116.610001,110.829552,22193600
2017-01-06,116.779999,118.160004,116.470001,117.910004,112.065109,31751900
2017-01-09,117.949997,119.430000,117.940002,118.989998,113.091560,33561900
2017-01-10,118.769997,119.379997,118.300003,119.110001,113.205620,24462100
2017-01-11,118.739998,119.930000,118.599998,119.750000,113.813881,27588600
2017-01-12,118.900002,119.300003,118.209999,119.250000,113.338661,27086200
2017-01-13,119.110001,119.620003,118.809998,119.040001,113.139084,26111900
2017-01-17,118.339996,120.239998,118.220001,120.000000,114.051498,34439800
2017-01-18,120.000000,120.500000,119.709999,119.989998,114.041977,23713000
2017-01-19,119.400002,120.089996,119.370003,119.779999,113.842407,25597300
2017-01-20,120.449997,120.449997,119.730003,120.000000,114.051498,32597900
2017-01-23,120.000000,120.809998,119.769997,120.080002,114.127533,22050200
2017-01-24,119.550003,120.099998,119.500000,119.970001,114.022987,23211000
2017-01-25,120.419998,122.099998,120.279999,121.879997,115.838295,32377600
2017-01-26,121.669998,122.440002,121.599998,121.940002,115.895340,26337600
2017-01-27,122.139999,122.349998,121.599998,121.949997,115.904839,20562900
2017-01-30,120.930000,121.629997,120.660004,121.629997,115.600677,30377500
2017-01-31,121.150002,121.389999,120.620003,121.349998,115.334564,49201000
2017-02-01,127.029999,130.490005,127.010002,128.750000,122.367752,111985000
2017-02-02,127.980003,129.389999,127.779999,128.529999,122.158661,33710400
2017-02-03,128.309998,129.190002,128.160004,129.080002,122.681389,24507300
2017-02-06,129.130005,130.500000,128.899994,130.289993,123.831421,26845900
2017-02-07,130.539993,132.089996,130.449997,131.529999,125.009926,38183800
2017-02-08,131.350006,132.220001,131.220001,132.039993,125.494637,23004100
2017-02-09,131.649994,132.449997,131.119995,132.419998,126.401474,28349900
2017-02-10,132.460007,132.940002,132.050003,132.119995,126.115120,20065500
2017-02-13,133.080002,133.820007,132.750000,133.289993,127.231926,23035400
2017-02-14,133.470001,135.089996,133.250000,135.020004,128.883331,33226200
2017-02-15,135.520004,136.270004,134.619995,135.509995,129.351059,35623100
2017-02-16,135.669998,135.899994,134.839996,135.350006,129.198318,22584600
2017-02-17,135.100006,135.830002,135.100006,135.720001,129.551529,22198200
2017-02-21,136.229996,136.750000,135.979996,136.699997,130.486969,24507200
2017-02-22,136.429993,137.119995,136.110001,137.110001,130.878326,20836900
2017-02-23,137.380005,137.479996,136.300003,136.529999,130.324677,20788200
2017-02-24,135.910004,136.660004,135.279999,136.660004,130.448807,21776600
2017-02-27,137.139999,137.440002,136.279999,136.929993,130.706482,20257400
2017-02-28,137.080002,137.440002,136.699997,136.990005,130.763809,23482900
2017-03-01,137.889999,140.149994,137.600006,139.789993,133.436508,36414600
2017-03-02,140.000000,140.279999,138.759995,138.960007,132.644257,26211000
2017-03-03,138.779999,139.830002,138.589996,139.779999,133.426956,21108100
2017-03-06,139.369995,139.770004,138.600006,139.339996,133.006958,21750000
2017-03-07,139.059998,139.979996,138.789993,139.520004,133.178802,17446300
2017-03-08,138.949997,139.800003,138.820007,139.000000,132.682419,18707200
2017-03-09,138.740005,138.789993,137.050003,138.679993,132.376953,22155900
2017-03-10,139.250000,139.360001,138.639999,139.139999,132.816055,19612800
2017-03-13,138.850006,139.429993,138.820007,139.199997,132.873306,17421700
2017-03-14,139.300003,139.649994,138.839996,138.990005,132.672867,15309100
2017-03-15,139.410004,140.750000,139.029999,140.460007,134.076080,25691800
2017-03-16,140.720001,141.020004,140.259995,140.690002,134.295593,19232000
2017-03-17,141.000000,141.000000,139.889999,139.990005,133.627457,43885000
2017-03-20,140.399994,141.500000,140.229996,141.460007,135.030609,21542000
2017-03-21,142.110001,142.800003,139.729996,139.839996,133.484238,39529900
2017-03-22,139.850006,141.600006,139.759995,141.419998,134.992432,25860200
2017-03-23,141.259995,141.580002,140.610001,140.919998,134.515152,20346300
2017-03-24,141.500000,141.740005,140.350006,140.639999,134.247864,22395600
2017-03-27,139.389999,141.220001,138.619995,140.880005,134.476990,23575100
2017-03-28,140.910004,144.039993,140.619995,143.800003,137.264267,33374800
2017-03-29,143.679993,144.490005,143.190002,144.119995,137.569687,29190000
2017-03-30,144.190002,144.500000,143.500000,143.929993,137.388336,21207300
2017-03-31,143.720001,144.270004,143.009995,143.660004,137.130630,19661700
2017-04-03,143.710007,144.119995,143.050003,143.699997,137.168839,19985700
2017-04-04,143.250000,144.889999,143.169998,144.770004,138.190186,19891400
2017-04-05,144.220001,145.460007,143.809998,144.020004,137.474258,27717900
2017-04-06,144.289993,144.520004,143.449997,143.660004,137.130630,21149000
2017-04-07,143.729996,144.179993,143.270004,143.339996,136.825165,16672200
2017-04-10,143.600006,143.880005,142.899994,143.169998,136.662872,18933400
2017-04-11,142.940002,143.350006,140.059998,141.630005,135.192902,30379400
2017-04-12,141.600006,142.149994,141.009995,141.800003,135.355133,20350000
2017-04-13,141.910004,142.380005,141.050003,141.050003,134.639252,17822900
2017-04-17,141.479996,141.880005,140.869995,141.830002,135.383804,16582100
2017-04-18,141.410004,142.039993,141.110001,141.199997,134.782440,14697500
2017-04-19,141.880005,142.000000,140.449997,140.679993,134.286041,17328400
2017-04-20,141.220001,142.919998,141.160004,142.440002,135.966064,23319600
2017-04-21,142.440002,142.679993,141.850006,142.270004,135.803802,17320900
2017-04-24,143.500000,143.949997,143.179993,143.639999,137.111542,17134300
2017-04-25,143.910004,144.899994,143.869995,144.529999,137.961105,18871500
2017-04-26,144.470001,144.600006,143.380005,143.679993,137.149704,20041200
2017-04-27,143.919998,144.160004,143.309998,143.789993,137.254684,14246300
2017-04-28,144.089996,144.300003,143.270004,143.649994,137.121063,20860400
2017-05-01,145.100006,147.199997,144.960007,146.580002,139.917923,33602900
2017-05-02,147.539993,148.089996,146.839996,147.509995,140.805634,45352200
2017-05-03,145.589996,147.490005,144.270004,147.059998,140.376114,45697000
2017-05-04,146.520004,147.139999,145.809998,146.529999,139.870178,23371900
2017-05-05,146.759995,148.979996,146.759995,148.960007,142.189713,27327700
2017-05-08,149.029999,153.699997,149.029999,153.009995,146.055664,48752400
2017-05-09,153.869995,154.880005,153.449997,153.990005,146.991104,39130400
2017-05-10,153.630005,153.940002,152.110001,153.259995,146.294296,25805700
2017-05-11,152.449997,154.070007,152.309998,153.949997,147.559479,27255100
2017-05-12,154.699997,156.419998,154.669998,156.100006,149.620255,32527000
2017-05-15,156.009995,156.649994,155.050003,155.699997,149.236862,26009700
2017-05-16,155.940002,156.059998,154.720001,155.470001,149.016388,20048500
2017-05-17,153.600006,154.570007,149.710007,150.250000,144.013092,50767700
2017-05-18,151.270004,153.339996,151.130005,152.539993,146.208008,33568200
2017-05-19,153.380005,153.979996,152.630005,153.059998,146.706436,26960800
2017-05-22,154.000000,154.580002,152.910004,153.990005,147.597839,22966400
2017-05-23,154.899994,154.899994,153.309998,153.800003,147.415726,19918900
2017-05-24,153.839996,154.169998,152.669998,153.339996,146.974854,19178000
2017-05-25,153.729996,154.350006,153.029999,153.869995,147.482788,19235600
2017-05-26,154.000000,154.240005,153.309998,153.610001,147.233627,21927600
2017-05-30,153.419998,154.429993,153.330002,153.669998,147.291138,20126900
2017-05-31,153.970001,154.169998,152.380005,152.759995,146.418884,24451200
2017-06-01,153.169998,153.330002,152.220001,153.179993,146.821457,16404100
2017-06-02,153.580002,155.449997,152.889999,155.449997,148.997253,27770700
2017-06-05,154.339996,154.449997,153.460007,153.929993,147.540314,25331700
2017-06-06,153.899994,155.809998,153.779999,154.449997,148.038742,26624900
2017-06-07,155.020004,155.979996,154.479996,155.369995,148.920578,21069600
2017-06-08,155.250000,155.539993,154.399994,154.990005,148.556320,21250800
2017-06-09,155.190002,155.190002,146.020004,148.979996,142.795761,64882700
2017-06-12,145.740005,146.089996,142.509995,145.419998,139.383591,72307300
2017-06-13,147.160004,147.449997,145.149994,146.589996,140.505005,34165400
2017-06-14,147.500000,147.500000,143.839996,145.160004,139.134399,31531200
2017-06-15,143.320007,144.479996,142.210007,144.289993,138.300461,32165400
2017-06-16,143.779999,144.500000,142.199997,142.270004,136.364365,50361100
2017-06-19,143.660004,146.740005,143.660004,146.339996,140.265381,32541400
2017-06-20,146.869995,146.869995,144.940002,145.009995,138.990601,24900100
2017-06-21,145.520004,146.070007,144.610001,145.869995,139.814896,21265800
2017-06-22,145.770004,146.699997,145.119995,145.630005,139.584900,19106300
2017-06-23,145.130005,147.160004,145.110001,146.279999,140.207886,35439400
2017-06-26,147.169998,148.279999,145.380005,145.820007,139.766998,25692400
2017-06-27,145.009995,146.160004,143.619995,143.729996,137.763718,24761900
2017-06-28,144.490005,146.110001,143.160004,145.830002,139.776566,22082400
2017-06-29,144.710007,145.130005,142.279999,143.679993,137.715820,31499400
2017-06-30,144.449997,144.960007,143.779999,144.020004,138.041687,23024100
2017-07-03,144.880005,145.300003,143.100006,143.500000,137.543259,14277800
2017-07-05,143.690002,144.789993,142.720001,144.089996,138.108795,21569600
2017-07-06,143.020004,143.500000,142.410004,142.729996,136.805237,24128800
2017-07-07,142.899994,144.750000,142.899994,144.179993,138.195053,19201700
2017-07-10,144.110001,145.949997,143.369995,145.059998,139.038498,21090600
2017-07-11,144.729996,145.850006,144.380005,145.529999,139.489014,19781800
2017-07-12,145.869995,146.179993,144.820007,145.740005,139.690308,24884500
2017-07-13,145.500000,148.490005,145.440002,147.770004,141.636063,25199400
2017-07-14,147.970001,149.330002,147.330002,149.039993,142.853317,20132100
2017-07-17,148.820007,150.899994,148.570007,149.559998,143.351715,23793500
2017-07-18,149.199997,150.130005,148.669998,150.080002,143.850143,17868800
2017-07-19,150.479996,151.419998,149.949997,151.020004,144.751129,20923000
2017-07-20,151.500000,151.740005,150.190002,150.339996,144.099350,17243700
2017-07-21,149.990005,150.440002,148.880005,150.270004,144.032257,26252600
2017-07-24,150.580002,152.440002,149.899994,152.089996,145.776718,21493200
2017-07-25,151.800003,153.839996,151.800003,152.740005,146.399719,18853900
2017-07-26,153.350006,153.929993,153.059998,153.460007,147.089874,15781000
2017-07-27,153.750000,153.990005,147.300003,150.559998,144.310242,32476300
2017-07-28,149.889999,150.229996,149.190002,149.500000,143.294235,17213700
2017-07-31,149.899994,150.330002,148.130005,148.729996,142.556168,19845900
2017-08-01,149.100006,150.220001,148.410004,150.050003,143.821396,35368600
2017-08-02,159.279999,159.750000,156.160004,157.139999,150.617081,69936800
2017-08-03,157.050003,157.210007,155.020004,155.570007,149.112244,27097300
2017-08-04,156.070007,157.399994,155.690002,156.389999,149.898209,20559900
2017-08-07,157.059998,158.919998,156.669998,158.809998,152.217773,21870300
2017-08-08,158.600006,161.830002,158.270004,160.080002,153.435043,36205900
2017-08-09,159.259995,161.270004,159.110001,161.059998,154.374359,26131500
2017-08-10,159.899994,160.000000,154.630005,155.320007,149.457245,40804300
2017-08-11,156.600006,158.570007,156.070007,157.479996,151.535736,26257100
2017-08-14,159.320007,160.210007,158.750000,159.850006,153.816269,22122700
2017-08-15,160.660004,162.199997,160.139999,161.600006,155.500198,29465500
2017-08-16,161.940002,162.509995,160.149994,160.949997,154.874756,27671600
2017-08-17,160.520004,160.710007,157.839996,157.860001,151.901367,27940600
2017-08-18,157.860001,159.500000,156.720001,157.500000,151.554993,27428100
2017-08-21,157.500000,157.889999,155.110001,157.210007,151.275925,26368500
2017-08-22,158.229996,160.000000,158.020004,159.779999,153.748917,21604600
2017-08-23,159.070007,160.470001,158.880005,159.979996,153.941330,19399100
2017-08-24,160.429993,160.740005,158.550003,159.270004,153.258148,19818900
2017-08-25,159.649994,160.559998,159.270004,159.860001,153.825897,25480100
2017-08-28,160.139999,162.000000,159.929993,161.470001,155.375107,25966000
2017-08-29,160.100006,163.119995,160.000000,162.910004,156.760773,29516900
2017-08-30,163.800003,163.889999,162.610001,163.350006,157.184158,27269600
2017-08-31,163.639999,164.520004,163.479996,164.000000,157.809616,26785100
2017-09-01,164.800003,164.940002,163.630005,164.050003,157.857742,16591100
2017-09-05,163.750000,164.250000,160.559998,162.080002,155.962082,29468500
2017-09-06,162.710007,162.990005,160.520004,161.910004,155.798492,21651700
2017-09-07,162.089996,162.240005,160.360001,161.259995,155.173035,21928500
2017-09-08,160.860001,161.149994,158.529999,158.630005,152.642319,28611500
2017-09-11,160.500000,162.050003,159.889999,161.500000,155.403992,31580800
2017-09-12,162.610001,163.960007,158.770004,160.860001,154.788162,71714000
2017-09-13,159.869995,159.960007,157.910004,159.649994,153.623825,44907400
2017-09-14,158.990005,159.399994,158.089996,158.279999,152.305511,23760700
2017-09-15,158.470001,160.970001,158.000000,159.880005,153.845123,49114600
2017-09-18,160.110001,160.500000,158.000000,158.669998,152.680801,28269400
2017-09-19,159.509995,159.770004,158.440002,158.729996,152.738541,20810600
2017-09-20,157.899994,158.259995,153.830002,156.070007,150.178955,52951400
2017-09-21,155.800003,155.800003,152.750000,153.389999,147.600113,37511700
2017-09-22,151.539993,152.270004,150.559998,151.889999,146.156723,46645400
2017-09-25,149.990005,151.830002,149.160004,150.550003,144.867310,44387300
2017-09-26,151.779999,153.919998,151.690002,153.139999,147.359528,36660000
2017-09-27,153.800003,154.720001,153.539993,154.229996,148.408386,25504200
2017-09-28,153.889999,154.279999,152.699997,153.279999,147.494278,22005500
2017-09-29,153.210007,154.130005,152.000000,154.119995,148.302521,26299800
2017-10-02,154.259995,154.449997,152.720001,153.809998,148.004257,18698800
2017-10-03,154.009995,155.089996,153.910004,154.479996,148.648956,16230300
2017-10-04,153.630005,153.860001,152.460007,153.479996,147.686707,20163800
2017-10-05,154.179993,155.440002,154.050003,155.389999,149.524597,21283800
2017-10-06,154.970001,155.490005,154.559998,155.300003,149.437988,17407600
2017-10-09,155.809998,156.729996,155.490005,155.839996,149.957611,16262900
2017-10-10,156.059998,158.000000,155.100006,155.899994,150.015335,15617000
2017-10-11,155.970001,156.979996,155.750000,156.550003,150.640839,16905600
2017-10-12,156.350006,157.369995,155.729996,156.000000,150.111603,16125100
2017-10-13,156.729996,157.279999,156.410004,156.990005,151.064240,16394200
2017-10-16,157.899994,160.000000,157.649994,159.880005,153.845123,24121500
2017-10-17,159.779999,160.869995,159.229996,160.470001,154.412857,18997300
2017-10-18,160.419998,160.710007,159.600006,159.759995,153.729675,16374200
2017-10-19,156.750000,157.080002,155.020004,155.979996,150.092331,42584200
2017-10-20,156.610001,157.750000,155.960007,156.250000,150.352158,23974100
2017-10-23,156.889999,157.690002,155.500000,156.169998,150.275177,21984300
2017-10-24,156.289993,157.419998,156.199997,157.100006,151.170074,17757200
2017-10-25,156.910004,157.550003,155.270004,156.410004,150.506119,21207100
2017-10-26,157.229996,157.830002,156.779999,157.410004,151.468338,17000500
2017-10-27,159.289993,163.600006,158.699997,163.050003,156.895462,44454200
2017-10-30,163.889999,168.070007,163.720001,166.720001,160.426956,44700800
2017-10-31,167.899994,169.649994,166.940002,169.039993,162.659363,36046800
2017-11-01,169.869995,169.940002,165.610001,166.889999,160.590530,33637800
2017-11-02,166.600006,168.500000,165.279999,168.110001,161.764496,41393400
2017-11-03,174.000000,174.259995,171.119995,172.500000,165.988785,59398600
2017-11-06,172.369995,174.990005,171.720001,174.250000,167.672714,35026300
2017-11-07,173.910004,175.250000,173.600006,174.809998,168.211563,24361500
2017-11-08,174.660004,176.240005,174.330002,176.240005,169.587601,24409500
2017-11-09,175.110001,176.100006,173.139999,175.880005,169.241196,29482600
2017-11-10,175.110001,175.380005,174.270004,174.669998,168.681061,25145500
2017-11-13,173.500000,174.500000,173.399994,173.970001,168.005066,16982100
2017-11-14,173.039993,173.479996,171.179993,171.339996,165.465240,24782500
2017-11-15,169.970001,170.320007,168.380005,169.080002,163.282715,29158100
2017-11-16,171.179993,171.869995,170.300003,171.100006,165.233490,23637500
2017-11-17,171.039993,171.389999,169.639999,170.149994,164.316040,21899500
2017-11-20,170.289993,170.559998,169.559998,169.979996,164.151901,16262400
2017-11-21,170.779999,173.699997,170.779999,173.139999,167.203537,25131300
2017-11-22,173.360001,175.000000,173.050003,174.960007,168.961121,25588900
2017-11-24,175.100006,175.500000,174.649994,174.970001,168.970795,14026700
2017-11-27,175.050003,175.080002,173.339996,174.089996,168.120956,20716800
2017-11-28,174.300003,174.869995,171.860001,173.070007,167.135941,26428800
2017-11-29,172.630005,172.919998,167.160004,169.479996,163.669067,41666400
2017-11-30,170.429993,172.139999,168.440002,171.850006,165.957764,41527200
2017-12-01,169.949997,171.669998,168.500000,171.050003,165.185196,39759300
2017-12-04,172.479996,172.619995,169.630005,169.800003,163.978043,32542400
2017-12-05,169.059998,171.520004,168.399994,169.639999,163.823517,27350200
2017-12-06,167.500000,170.199997,166.460007,169.009995,163.215149,28560000
2017-12-07,169.029999,170.440002,168.910004,169.320007,163.514542,25673300
2017-12-08,170.490005,171.000000,168.820007,169.369995,163.562775,23355200
2017-12-11,169.199997,172.889999,168.789993,172.669998,166.749649,35273800
2017-12-12,172.149994,172.389999,171.460007,171.699997,165.812897,19409200
2017-12-13,172.500000,173.539993,172.000000,172.270004,166.363358,23818400
2017-12-14,172.399994,173.130005,171.649994,172.220001,166.315079,20476500
2017-12-15,173.630005,174.169998,172.460007,173.970001,168.005066,40169300
2017-12-18,174.880005,177.199997,174.860001,176.419998,170.371078,29421100
2017-12-19,175.029999,175.389999,174.089996,174.539993,168.555511,27436400
2017-12-20,174.869995,175.419998,173.250000,174.350006,168.372040,23475600
2017-12-21,174.169998,176.020004,174.100006,175.009995,169.009430,20949900
2017-12-22,174.679993,175.419998,174.500000,175.009995,169.009430,16349400
2017-12-26,170.800003,171.470001,169.679993,170.570007,164.721680,33185500
2017-12-27,170.100006,170.779999,169.710007,170.600006,164.750641,21498200
2017-12-28,171.000000,171.850006,170.479996,171.080002,165.214188,16480200
2017-12-29,170.520004,170.589996,169.220001,169.229996,163.427597,25999900
2018-01-02,170.160004,172.300003,169.259995,172.259995,166.353714,25555900
2018-01-03,172.529999,174.550003,171.960007,172.229996,166.324722,29517900
2018-01-04,172.539993,173.470001,172.080002,173.029999,167.097290,22434600
2018-01-05,173.440002,175.369995,173.050003,175.000000,168.999741,23660000
2018-01-08,174.350006,175.610001,173.929993,174.350006,168.372040,20567800
2018-01-09,174.550003,175.059998,173.410004,174.330002,168.352722,21584000
2018-01-10,173.160004,174.300003,173.000000,174.289993,168.314102,23959900
2018-01-11,174.589996,175.490005,174.490005,175.279999,169.270157,18667700
2018-01-12,176.179993,177.360001,175.649994,177.089996,171.018112,25418100
2018-01-16,177.899994,179.389999,176.139999,176.190002,170.148972,29565900
2018-01-17,176.149994,179.250000,175.070007,179.100006,172.959213,34386800
2018-01-18,179.369995,180.100006,178.250000,179.259995,173.113693,31193400
2018-01-19,178.610001,179.580002,177.410004,178.460007,172.341141,32425100
2018-01-22,177.300003,177.779999,176.600006,177.000000,170.931198,27108600
2018-01-23,177.300003,179.440002,176.820007,177.039993,170.969803,32689100
2018-01-24,177.250000,177.300003,173.199997,174.220001,168.246521,51105100
2018-01-25,174.509995,174.949997,170.529999,171.110001,165.243134,41529000
2018-01-26,172.000000,172.000000,170.059998,171.509995,165.629410,39143000
2018-01-29,170.160004,170.160004,167.070007,167.960007,162.201141,50640400
2018-01-30,165.529999,167.369995,164.699997,166.970001,161.245102,46048200
2018-01-31,166.869995,168.440002,166.500000,167.429993,161.689316,32478900
2018-02-01,167.169998,168.619995,166.759995,167.779999,162.027328,47230800
2018-02-02,166.000000,166.800003,160.100006,160.500000,154.996933,86593800
2018-02-05,159.100006,163.880005,156.000000,156.490005,151.124405,72738500
2018-02-06,154.830002,163.720001,154.000000,163.029999,157.440155,68243800
2018-02-07,163.089996,163.399994,159.070007,159.539993,154.069824,51608600
2018-02-08,160.289993,161.000000,155.029999,155.149994,149.830368,54390500
2018-02-09,157.070007,157.889999,150.240005,156.410004,151.663010,70672600
2018-02-12,158.500000,163.889999,157.509995,162.710007,157.771790,60819500
2018-02-13,161.949997,164.750000,161.649994,164.339996,159.352325,32549200
2018-02-14,163.039993,167.539993,162.880005,167.369995,162.290359,40644900
2018-02-15,169.789993,173.089996,169.000000,172.990005,167.739807,51147200
2018-02-16,172.360001,174.820007,171.770004,172.429993,167.196793,40176100
2018-02-20,172.050003,174.259995,171.419998,171.850006,166.634399,33930500
2018-02-21,172.830002,174.119995,171.009995,171.070007,165.878067,37471600
2018-02-22,171.800003,173.949997,171.710007,172.500000,167.264679,30991900
2018-02-23,173.669998,175.649994,173.539993,175.500000,170.173615,33812400
2018-02-26,176.350006,179.389999,176.210007,178.970001,173.538284,38162200
2018-02-27,179.100006,180.479996,178.160004,178.389999,172.975922,38928100
2018-02-28,179.259995,180.619995,178.050003,178.119995,172.714111,37782100
2018-03-01,178.539993,179.779999,172.660004,175.000000,169.688766,48802000
2018-03-02,172.800003,176.300003,172.449997,176.210007,170.862076,38454000
2018-03-05,175.210007,177.740005,174.520004,176.820007,171.453583,28401400
2018-03-06,177.910004,178.250000,176.130005,176.669998,171.308121,23788500
2018-03-07,174.940002,175.850006,174.270004,175.029999,169.717896,31703500
2018-03-08,175.479996,177.119995,175.070007,176.940002,171.569931,23774100
2018-03-09,177.960007,180.000000,177.389999,179.979996,174.517639,32185200
2018-03-12,180.289993,182.389999,180.210007,181.720001,176.204834,32207100
2018-03-13,182.589996,183.500000,179.240005,179.970001,174.507965,31693500
2018-03-14,180.320007,180.520004,177.809998,178.440002,173.024384,29368400
2018-03-15,178.500000,180.240005,178.070007,178.649994,173.228012,22743800
2018-03-16,178.649994,179.119995,177.619995,178.020004,172.617157,39404700
2018-03-19,177.320007,177.470001,173.660004,175.300003,169.979706,33446800
2018-03-20,175.240005,176.800003,174.940002,175.240005,169.921524,19649400
2018-03-21,175.039993,175.089996,171.259995,171.270004,166.072006,37054900
2018-03-22,170.000000,172.679993,168.600006,168.850006,163.725449,41490800
2018-03-23,168.389999,169.919998,164.940002,164.940002,159.934097,41028800
2018-03-26,168.070007,173.100006,166.440002,172.770004,167.526505,37541200
2018-03-27,173.679993,175.149994,166.919998,168.339996,163.230911,40922600
2018-03-28,167.250000,170.020004,165.190002,166.479996,161.427368,41668500
2018-03-29,167.809998,171.750000,166.899994,167.779999,162.687927,38398500
2018-04-02,166.639999,168.940002,164.470001,166.679993,161.621307,37586800
2018-04-03,167.639999,168.750000,164.880005,168.389999,163.279419,30278000
2018-04-04,164.880005,172.009995,164.770004,171.610001,166.401688,34605500
2018-04-05,172.580002,174.229996,172.080002,172.800003,167.555557,26933200
2018-04-06,170.970001,172.479996,168.199997,168.380005,163.269745,35005300
2018-04-09,169.880005,173.089996,169.850006,170.050003,164.889023,29017700
2018-04-10,173.000000,174.000000,171.529999,173.250000,167.991928,28408600
2018-04-11,172.229996,173.919998,171.699997,172.440002,167.206497,22431600
2018-04-12,173.410004,175.000000,173.039993,174.139999,168.854919,22889300
2018-04-13,174.779999,175.839996,173.850006,174.729996,169.426971,25124300
2018-04-16,175.029999,176.190002,174.830002,175.820007,170.483932,21578400
2018-04-17,176.490005,178.940002,176.410004,178.240005,172.830460,26605400
2018-04-18,177.809998,178.820007,176.880005,177.839996,172.442596,20754500
2018-04-19,173.759995,175.389999,172.660004,172.800003,167.555557,34808800
2018-04-20,170.600006,171.220001,165.429993,165.720001,160.690430,65491100
2018-04-23,166.830002,166.919998,164.089996,165.240005,160.225021,36515500
2018-04-24,165.669998,166.330002,161.220001,162.940002,157.994827,33692000
2018-04-25,162.619995,165.419998,162.410004,163.649994,158.683258,28382100
2018-04-26,164.119995,165.729996,163.369995,164.220001,159.235962,27963000
2018-04-27,164.000000,164.330002,160.630005,162.320007,157.393631,35655800
2018-04-30,162.130005,167.259995,161.839996,165.259995,160.244400,42427400
2018-05-01,166.410004,169.199997,165.270004,169.100006,163.967834,53569400
2018-05-02,175.229996,177.750000,173.800003,176.570007,171.211151,66539400
2018-05-03,175.880005,177.500000,174.440002,176.889999,171.521423,34068200
2018-05-04,178.250000,184.250000,178.169998,183.830002,178.250809,56201300
2018-05-07,185.179993,187.669998,184.750000,185.160004,179.540436,42451400
2018-05-08,184.990005,186.220001,183.669998,186.050003,180.403427,28402800
2018-05-09,186.550003,187.399994,185.220001,187.360001,181.673676,23211200
2018-05-10,187.740005,190.369995,187.649994,190.039993,184.272324,27989300
2018-05-11,189.490005,190.059998,187.449997,188.589996,183.571487,26212200
2018-05-14,189.009995,189.529999,187.860001,188.149994,183.143204,20778800
2018-05-15,186.779999,187.070007,185.100006,186.440002,181.478729,23695200
2018-05-16,186.070007,188.460007,186.000000,188.179993,183.172379,19183100
2018-05-17,188.000000,188.910004,186.360001,186.990005,182.014069,17294000
2018-05-18,187.190002,187.809998,186.130005,186.309998,181.352158,18297700
2018-05-21,188.000000,189.270004,186.910004,187.630005,182.637039,18400800
2018-05-22,188.380005,188.880005,186.779999,187.160004,182.179535,15240700
2018-05-23,186.350006,188.500000,185.759995,188.360001,183.347641,20058400
2018-05-24,188.770004,188.839996,186.210007,188.149994,183.143204,23234000
2018-05-25,188.229996,189.649994,187.649994,188.580002,183.561768,17461000
2018-05-29,187.600006,188.750000,186.869995,187.899994,182.899872,22514100
2018-05-30,187.720001,188.000000,186.779999,187.500000,182.510513,18690500
2018-05-31,187.220001,188.229996,186.139999,186.869995,181.897247,27482800
2018-06-01,187.990005,190.259995,187.750000,190.240005,185.177567,23442500
2018-06-04,191.639999,193.419998,191.350006,191.830002,186.725281,26266200
2018-06-05,193.070007,193.940002,192.360001,193.309998,188.165878,21566000
2018-06-06,193.630005,194.080002,191.919998,193.979996,188.818054,20933600
2018-06-07,194.139999,194.199997,192.339996,193.460007,188.311905,21347200
2018-06-08,191.169998,192.000000,189.770004,191.699997,186.598740,26656800
2018-06-11,191.350006,191.970001,190.210007,191.229996,186.141235,18308500
2018-06-12,191.389999,192.610001,191.149994,192.279999,187.163300,16911100
2018-06-13,192.419998,192.880005,190.440002,190.699997,185.625336,21638400
2018-06-14,191.550003,191.570007,190.220001,190.800003,185.722702,21610100
2018-06-15,190.029999,190.160004,188.259995,188.839996,183.814865,61719200
2018-06-18,187.880005,189.220001,187.199997,188.740005,183.717484,18484900
2018-06-19,185.139999,186.330002,183.449997,185.690002,180.748672,33578500
2018-06-20,186.350006,187.199997,185.729996,186.500000,181.537109,20628700
2018-06-21,187.250000,188.350006,184.940002,185.460007,180.524796,25711900
2018-06-22,186.119995,186.149994,184.699997,184.919998,179.999130,27200400
2018-06-25,183.399994,184.919998,180.729996,182.169998,177.322327,31663100
2018-06-26,182.990005,186.529999,182.539993,184.429993,179.522186,24569200
2018-06-27,185.229996,187.279999,184.029999,184.160004,179.259369,25285300
2018-06-28,184.100006,186.210007,183.800003,185.500000,180.563736,17365200
2018-06-29,186.289993,187.190002,182.910004,185.110001,180.184082,22737700
2018-07-02,183.820007,187.300003,183.419998,187.179993,182.199005,17731300
2018-07-03,187.789993,187.949997,183.539993,183.919998,179.025772,13954800
2018-07-05,185.259995,186.410004,184.279999,185.399994,180.466370,16604200
2018-07-06,185.419998,188.429993,185.199997,187.970001,182.967972,17485200
2018-07-09,189.500000,190.679993,189.300003,190.580002,185.508545,19756600
2018-07-10,190.710007,191.279999,190.179993,190.350006,185.284698,15939100
2018-07-11,188.500000,189.779999,187.610001,187.880005,182.880386,18831500
2018-07-12,189.529999,191.410004,189.309998,191.029999,185.946564,18041100
2018-07-13,191.080002,191.839996,190.899994,191.330002,186.238571,12513900
2018-07-16,191.520004,192.649994,190.419998,190.910004,185.829773,15043100
2018-07-17,189.750000,191.869995,189.199997,191.449997,186.355377,15534500
2018-07-18,191.779999,191.800003,189.929993,190.399994,185.333313,16393400
2018-07-19,189.690002,192.550003,189.690002,191.880005,186.773956,20286800
2018-07-20,191.779999,192.429993,190.169998,191.440002,186.345688,20676200
2018-07-23,190.679993,191.960007,189.559998,191.610001,186.511108,15989400
2018-07-24,192.449997,193.660004,192.050003,193.000000,187.864151,18697900
2018-07-25,193.059998,194.850006,192.429993,194.820007,189.635712,16709900
2018-07-26,194.610001,195.960007,193.610001,194.210007,189.041946,19076000
2018-07-27,194.990005,195.190002,190.100006,190.979996,185.897903,24024000
2018-07-30,191.899994,192.199997,189.070007,189.910004,184.856369,21029500
2018-07-31,190.300003,192.139999,189.339996,190.289993,185.226242,39373000
2018-08-01,199.130005,201.759995,197.309998,201.500000,196.137955,67935700
2018-08-02,200.580002,208.380005,200.350006,207.389999,201.871216,62404000
2018-08-03,207.029999,208.740005,205.479996,207.990005,202.455231,33447400
2018-08-06,208.000000,209.250000,207.070007,209.070007,203.506500,25425400
2018-08-07,209.320007,209.500000,206.759995,207.110001,201.598648,25587400
2018-08-08,206.050003,207.809998,204.520004,207.250000,201.734955,22525500
2018-08-09,209.529999,209.779999,207.199997,208.880005,203.321579,23492600
2018-08-10,207.360001,209.100006,206.669998,207.529999,202.715927,24611200
2018-08-13,209.309998,210.949997,207.699997,208.869995,204.024841,25890900
2018-08-14,210.160004,210.559998,208.259995,209.750000,204.884491,20748000
2018-08-15,209.220001,210.740005,208.330002,210.240005,205.363083,28807600
2018-08-16,211.750000,213.809998,211.470001,213.320007,208.371658,28500400
2018-08-17,213.440002,217.949997,213.160004,217.580002,212.532806,35427000
2018-08-20,218.100006,219.179993,215.110001,215.460007,210.462006,30287700
2018-08-21,216.800003,217.190002,214.029999,215.039993,210.051727,26159800
2018-08-22,214.100006,216.360001,213.839996,215.050003,210.061523,19018100
2018-08-23,214.649994,217.050003,214.600006,215.490005,210.491318,18883200
2018-08-24,216.600006,216.899994,215.110001,216.160004,211.145767,18476400
2018-08-27,217.149994,218.740005,216.330002,217.940002,212.884460,20525100
2018-08-28,219.009995,220.539993,218.919998,219.699997,214.603638,22776800
2018-08-29,220.149994,223.490005,219.410004,222.979996,217.807571,27254800
2018-08-30,223.250000,228.259995,222.399994,225.029999,219.809998,48793800
2018-08-31,226.509995,228.869995,226.000000,227.630005,222.349686,43340100
2018-09-04,228.410004,229.179993,226.630005,228.360001,223.062759,27390100
2018-09-05,228.990005,229.669998,225.100006,226.869995,221.607346,33333000
2018-09-06,226.229996,227.350006,221.300003,223.100006,217.924789,34290000
2018-09-07,221.850006,225.369995,220.710007,221.300003,216.166550,37619800
2018-09-10,220.949997,221.850006,216.470001,218.330002,213.265411,39516500
2018-09-11,218.009995,224.300003,216.559998,223.850006,218.657410,35749000
2018-09-12,224.940002,225.000000,219.839996,221.070007,215.941879,49278700
2018-09-13,223.520004,228.350006,222.570007,226.410004,221.157990,41706400
2018-09-14,225.750000,226.839996,222.520004,223.839996,218.647614,31999300
2018-09-17,222.149994,222.949997,217.270004,217.880005,212.825882,37195100
2018-09-18,217.789993,221.850006,217.119995,218.240005,213.177521,31571700
2018-09-19,218.500000,219.619995,215.300003,218.369995,213.304474,27123800
2018-09-20,220.240005,222.279999,219.149994,220.029999,214.926010,26608800
2018-09-21,220.779999,221.360001,217.289993,217.660004,212.610977,96246700
2018-09-24,216.820007,221.259995,216.630005,220.789993,215.668365,27693400
2018-09-25,219.750000,222.820007,219.699997,222.190002,217.035889,24554400
2018-09-26,221.000000,223.750000,219.759995,220.419998,215.306931,23984700
2018-09-27,223.820007,226.440002,223.539993,224.949997,219.731857,30181200
2018-09-28,224.789993,225.839996,224.020004,225.740005,220.503540,22929400
2018-10-01,227.949997,229.419998,226.350006,227.259995,221.988266,23600800
2018-10-02,227.250000,230.000000,226.630005,229.279999,223.961426,24788200
2018-10-03,230.050003,233.470001,229.779999,232.070007,226.686707,28654800
2018-10-04,230.779999,232.350006,226.729996,227.990005,222.701340,32042000
2018-10-05,227.960007,228.410004,220.580002,224.289993,219.087158,33580500
2018-10-08,222.210007,224.800003,220.199997,223.770004,218.579269,29663900
2018-10-09,223.639999,227.270004,222.250000,226.869995,221.607346,26891000
2018-10-10,225.460007,226.350006,216.050003,216.360001,211.341110,41990600
2018-10-11,214.520004,219.500000,212.320007,214.449997,209.475433,53124400
2018-10-12,220.419998,222.880005,216.839996,222.110001,216.957748,40337900
2018-10-15,221.160004,221.830002,217.270004,217.360001,212.317917,30791000
2018-10-16,218.929993,222.990005,216.759995,222.149994,216.996811,29184000
2018-10-17,222.300003,222.639999,219.339996,221.190002,216.059097,22885400
2018-10-18,217.860001,219.740005,213.000000,216.020004,211.008987,32581300
2018-10-19,218.059998,221.259995,217.429993,219.309998,214.222672,33078700
2018-10-22,219.789993,223.360001,218.940002,220.649994,215.531601,28792100
2018-10-23,215.830002,223.250000,214.699997,222.729996,217.563354,38767800
2018-10-24,222.600006,224.229996,214.539993,215.089996,210.100586,40925500
2018-10-25,217.710007,221.380005,216.750000,219.800003,214.701340,29855800
2018-10-26,215.899994,220.190002,212.669998,216.300003,211.282532,47258400
2018-10-29,219.190002,219.690002,206.089996,212.240005,207.316696,45935500
2018-10-30,211.149994,215.179993,209.270004,213.300003,208.352112,36660000
2018-10-31,216.880005,220.449997,216.619995,218.860001,213.783142,38358900
2018-11-01,219.050003,222.360001,216.809998,222.220001,217.065186,58323200
2018-11-02,209.550003,213.649994,205.429993,207.479996,202.667099,91328700
2018-11-05,204.300003,204.389999,198.169998,201.589996,196.913727,66163700
2018-11-06,201.919998,204.720001,201.690002,203.770004,199.043182,31882900
2018-11-07,205.970001,210.059998,204.130005,209.949997,205.079803,33424400
2018-11-08,209.979996,210.119995,206.750000,208.490005,204.364258,25362600
2018-11-09,205.550003,206.009995,202.250000,204.470001,200.423798,34365800
2018-11-12,199.000000,199.850006,193.789993,194.169998,190.327621,51135500
2018-11-13,191.630005,197.179993,191.449997,192.229996,188.426025,46882900
2018-11-14,193.899994,194.479996,185.929993,186.800003,183.103485,60801000
2018-11-15,188.389999,191.970001,186.899994,191.410004,187.622253,46478800
2018-11-16,190.500000,194.970001,189.460007,193.529999,189.700302,36928300
2018-11-19,190.000000,190.699997,184.990005,185.860001,182.182083,41925300
2018-11-20,178.369995,181.470001,175.509995,176.979996,173.477814,67825200
2018-11-21,179.729996,180.270004,176.550003,176.779999,173.281754,31124200
2018-11-23,174.940002,176.600006,172.100006,172.289993,168.880600,23624000
2018-11-26,174.240005,174.949997,170.259995,174.619995,171.164505,44998500
2018-11-27,171.509995,174.770004,170.880005,174.240005,170.792038,41387400
2018-11-28,176.729996,181.289993,174.929993,180.940002,177.359451,46062500
2018-11-29,182.660004,182.800003,177.699997,179.550003,175.996933,41770000
2018-11-30,180.289993,180.330002,177.029999,178.580002,175.046158,39531500
2018-12-03,184.460007,184.940002,181.210007,184.820007,181.162659,40802500
2018-12-04,180.949997,182.389999,176.270004,176.690002,173.193542,41344300
2018-12-06,171.759995,174.779999,170.419998,174.720001,171.262527,43098400
2018-12-07,173.490005,174.490005,168.300003,168.490005,165.155823,42281600
2018-12-10,165.000000,170.089996,163.330002,169.600006,166.243851,62026000
2018-12-11,171.660004,171.789993,167.000000,168.630005,165.293045,47281700
2018-12-12,170.399994,171.919998,169.020004,169.100006,165.753738,35627700
2018-12-13,170.490005,172.570007,169.550003,170.949997,167.567123,31898600
2018-12-14,169.000000,169.080002,165.279999,165.479996,162.205368,40703700
2018-12-17,165.449997,168.350006,162.729996,163.940002,160.695862,44287900
2018-12-18,165.380005,167.529999,164.389999,166.070007,162.783722,33841500
2018-12-19,166.000000,167.449997,159.089996,160.889999,157.706192,49047300
2018-12-20,160.399994,162.110001,155.300003,156.830002,153.726532,64773000
2018-12-21,156.860001,158.160004,149.630005,150.729996,147.747253,95744600
2018-12-24,148.149994,151.550003,146.589996,146.830002,143.924454,37169200
2018-12-26,148.300003,157.229996,146.720001,157.169998,154.059814,58582500
2018-12-27,155.839996,156.770004,150.070007,156.149994,153.059998,53117100
2018-12-28,157.500000,158.520004,154.550003,156.229996,153.138428,42291400
2018-12-31,158.529999,159.360001,156.479996,157.740005,154.618546,35003500
2019-01-02,154.889999,158.850006,154.229996,157.919998,154.794983,37039700
2019-01-03,143.979996,145.720001,142.000000,142.190002,139.376251,91312200
2019-01-04,144.529999,148.550003,143.800003,148.259995,145.326126,58607100
2019-01-07,148.699997,148.830002,145.899994,147.929993,145.002686,54777800
2019-01-08,149.559998,151.820007,148.520004,150.750000,147.766861,41025300
2019-01-09,151.289993,154.529999,149.630005,153.309998,150.276199,45099100
2019-01-10,152.500000,153.970001,150.860001,153.800003,150.756531,35780700
2019-01-11,152.880005,153.699997,151.509995,152.289993,149.276382,27023200
2019-01-14,150.850006,151.270004,149.220001,150.000000,147.031708,32439200
2019-01-15,150.270004,153.389999,150.050003,153.070007,150.040970,28710900
2019-01-16,153.080002,155.880005,153.000000,154.940002,151.873962,30569700
2019-01-17,154.199997,157.660004,153.259995,155.860001,152.775742,29821200
2019-01-18,157.500000,157.880005,155.979996,156.820007,153.716751,33751000
2019-01-22,156.410004,156.729996,152.619995,153.300003,150.266403,30394000
2019-01-23,154.149994,155.139999,151.699997,153.919998,150.874130,23130600
2019-01-24,154.110001,154.479996,151.740005,152.699997,149.678253,25441500
2019-01-25,155.479996,158.130005,154.320007,157.759995,154.638153,33535500
2019-01-28,155.789993,156.330002,153.660004,156.300003,153.207047,26192100
2019-01-29,156.250000,158.130005,154.110001,154.679993,151.619080,41587200
2019-01-30,163.250000,166.149994,160.229996,165.250000,161.979935,61109800
2019-01-31,166.110001,169.000000,164.559998,166.440002,163.146362,40739600
2019-02-01,166.960007,168.979996,165.929993,166.520004,163.224792,32668100
2019-02-04,167.410004,171.660004,167.279999,171.250000,167.861191,31495500
2019-02-05,172.860001,175.080002,172.350006,174.179993,170.733215,36101600
2019-02-06,174.649994,175.570007,172.850006,174.240005,170.792038,28239600
2019-02-07,172.399994,173.940002,170.339996,170.940002,167.557327,31741700
2019-02-08,168.990005,170.660004,168.419998,170.410004,167.754227,23820000
2019-02-11,171.050003,171.210007,169.250000,169.429993,166.789474,20993400
2019-02-12,170.100006,171.000000,169.699997,170.889999,168.226730,22283500
2019-02-13,171.389999,172.479996,169.919998,170.179993,167.527786,22490200
2019-02-14,169.710007,171.259995,169.380005,170.800003,168.138153,21835700
2019-02-15,171.250000,171.699997,169.750000,170.419998,167.764069,24626800
2019-02-19,169.710007,171.440002,169.490005,170.929993,168.266098,18972800
2019-02-20,171.190002,173.320007,170.990005,172.029999,169.348969,26114400
2019-02-21,171.800003,172.369995,170.300003,171.059998,168.394089,17249700
2019-02-22,171.580002,173.000000,171.380005,172.970001,170.274307,18913200
2019-02-25,174.160004,175.869995,173.949997,174.229996,171.514664,21873400
2019-02-26,173.710007,175.300003,173.169998,174.330002,171.613113,17070200
2019-02-27,173.210007,175.000000,172.729996,174.869995,172.144699,27835400
2019-02-28,174.320007,174.910004,172.919998,173.149994,170.451508,28215400
2019-03-01,174.279999,175.149994,172.889999,174.970001,172.243118,25886200
2019-03-04,175.690002,177.750000,173.970001,175.850006,173.109436,27436200
2019-03-05,175.940002,176.000000,174.539993,175.529999,172.794403,19737400
2019-03-06,174.669998,175.490005,173.940002,174.520004,171.800171,20810400
2019-03-07,173.869995,174.440002,172.020004,172.500000,169.811646,24796400
2019-03-08,170.320007,173.070007,169.500000,172.910004,170.215256,23999400
2019-03-11,175.490005,179.119995,175.350006,178.899994,176.111877,32011000
2019-03-12,180.000000,182.669998,179.369995,180.910004,178.090576,32467600
2019-03-13,182.250000,183.300003,180.919998,181.710007,178.878098,31032500
2019-03-14,183.899994,184.100006,182.559998,183.729996,180.866608,23579500
2019-03-15,184.850006,187.330002,183.740005,186.119995,183.219360,39042900
2019-03-18,185.800003,188.389999,185.789993,188.020004,185.089767,26219800
2019-03-19,188.350006,188.990005,185.919998,186.529999,183.622986,31646400
2019-03-20,186.229996,189.490005,184.729996,188.160004,185.227585,31035200
2019-03-21,190.020004,196.330002,189.809998,195.089996,192.049561,51034200
2019-03-22,195.339996,197.690002,190.779999,191.050003,188.072540,42407700
2019-03-25,191.509995,191.979996,186.600006,188.740005,185.798523,43845300
2019-03-26,191.660004,192.880005,184.580002,186.789993,183.878922,49800500
2019-03-27,188.750000,189.759995,186.550003,188.470001,185.532745,29848400
2019-03-28,188.949997,189.559998,187.529999,188.720001,185.778839,20780400
2019-03-29,189.830002,190.080002,188.539993,189.949997,186.989685,23564000
2019-04-01,191.639999,191.679993,188.380005,191.240005,188.259598,27862000
2019-04-02,191.089996,194.460007,191.050003,194.020004,190.996262,22765700
2019-04-03,193.250000,196.500000,193.149994,195.350006,192.305542,23271800
2019-04-04,194.789993,196.369995,193.139999,195.690002,192.640213,19114300
2019-04-05,196.449997,197.100006,195.929993,197.000000,193.929794,18526600
2019-04-08,196.419998,200.229996,196.339996,200.100006,196.981491,25881700
2019-04-09,200.320007,202.850006,199.229996,199.500000,196.390839,35768200
2019-04-10,198.679993,200.740005,198.179993,200.619995,197.493378,21695300
2019-04-11,200.850006,201.000000,198.440002,198.949997,195.849411,20900800
2019-04-12,199.199997,200.139999,196.210007,198.869995,195.770660,27760700
2019-04-15,198.580002,199.850006,198.009995,199.229996,196.125046,17536600
2019-04-16,199.460007,201.369995,198.559998,199.250000,196.144745,25696400
2019-04-17,199.539993,203.380005,198.610001,203.130005,199.964279,28906800
2019-04-18,203.119995,204.149994,202.520004,203.860001,200.682907,24195800
2019-04-22,202.830002,204.940002,202.339996,204.529999,201.342468,19439500
2019-04-23,204.429993,207.750000,203.899994,207.479996,204.246475,23323000
2019-04-24,207.360001,208.479996,207.050003,207.160004,203.931473,17540600
2019-04-25,206.830002,207.759995,205.119995,205.279999,202.080780,18543200
2019-04-26,204.899994,205.000000,202.119995,204.300003,201.116043,18649100
2019-04-29,204.399994,205.970001,203.860001,204.610001,201.421219,22204700
2019-04-30,203.059998,203.399994,199.110001,200.669998,197.542618,46534900
2019-05-01,209.880005,215.309998,209.229996,210.520004,207.239120,64827300
2019-05-02,209.839996,212.649994,208.130005,209.149994,205.890457,31996300
2019-05-03,210.889999,211.839996,210.229996,211.750000,208.449951,20892400
2019-05-06,204.289993,208.839996,203.500000,208.479996,205.230911,32443100
2019-05-07,205.880005,207.419998,200.830002,202.860001,199.698502,38763700
2019-05-08,201.899994,205.339996,201.750000,202.899994,199.737854,26339500
2019-05-09,200.399994,201.679993,196.660004,200.720001,197.591827,34908600
2019-05-10,197.419998,198.850006,192.770004,197.179993,194.854507,41208700
2019-05-13,187.710007,189.479996,182.850006,185.720001,183.529678,57430600
2019-05-14,186.410004,189.699997,185.410004,188.660004,186.434998,36529700
2019-05-15,186.270004,191.750000,186.020004,190.919998,188.668335,26544700
2019-05-16,189.910004,192.470001,188.839996,190.080002,187.838257,33031400
2019-05-17,186.929993,190.899994,186.759995,189.000000,186.770996,32879100
2019-05-20,183.520004,184.350006,180.279999,183.089996,180.930695,38612300
2019-05-21,185.220001,188.000000,184.699997,186.600006,184.399307,28364800
2019-05-22,184.660004,185.710007,182.550003,182.779999,180.624329,29748600
2019-05-23,179.800003,180.539993,177.809998,179.660004,177.541138,36529700
2019-05-24,180.199997,182.139999,178.619995,178.970001,176.859283,23714700
2019-05-28,178.919998,180.589996,177.910004,178.229996,176.128006,27948200
2019-05-29,176.419998,179.350006,176.000000,177.380005,175.288025,28481200
2019-05-30,177.949997,179.229996,176.669998,178.300003,176.197189,21218400
2019-05-31,176.229996,177.990005,174.990005,175.070007,173.005280,27043600
2019-06-03,175.600006,177.919998,170.270004,173.300003,171.256134,40396100
2019-06-04,175.440002,179.830002,174.520004,179.639999,177.521378,30968000
2019-06-05,184.279999,184.990005,181.139999,182.539993,180.387146,29773400
2019-06-06,183.080002,185.470001,182.149994,185.220001,183.035568,22526300
2019-06-07,186.509995,191.919998,185.770004,190.149994,187.907410,30684400
2019-06-10,191.809998,195.369995,191.619995,192.580002,190.308762,26220900
2019-06-11,194.860001,196.000000,193.600006,194.809998,192.512451,26932900
2019-06-12,193.949997,195.970001,193.389999,194.190002,191.899780,18221800
2019-06-13,194.699997,196.789993,193.600006,194.149994,191.860229,21674600
2019-06-14,191.550003,193.589996,190.300003,192.740005,190.466873,18761500
2019-06-17,192.899994,194.960007,192.169998,193.889999,191.603317,14669100
2019-06-18,196.050003,200.289993,195.210007,198.449997,196.109528,26551000
2019-06-19,199.679993,199.880005,197.309998,197.869995,195.536377,21124200
2019-06-20,200.369995,200.610001,198.029999,199.460007,197.107620,21514000
2019-06-21,198.800003,200.850006,198.149994,198.779999,196.435623,47800600
2019-06-24,198.539993,200.160004,198.169998,198.580002,196.237991,18220400
2019-06-25,198.429993,199.259995,195.289993,195.570007,193.263504,21070300
2019-06-26,197.770004,200.990005,197.350006,199.800003,197.443619,26067500
2019-06-27,200.289993,201.570007,199.570007,199.740005,197.384323,20899700
2019-06-28,198.679993,199.500000,197.050003,197.919998,195.585770,31110600
2019-07-01,203.169998,204.490005,200.649994,201.550003,199.172989,27316700
2019-07-02,201.410004,203.130005,201.360001,202.729996,200.339050,16935200
2019-07-03,203.279999,204.440002,202.690002,204.410004,201.999237,11362000
2019-07-05,203.350006,205.080002,202.899994,204.229996,201.821350,17265500
2019-07-08,200.809998,201.399994,198.410004,200.020004,197.661011,25338600
2019-07-09,199.199997,201.509995,198.809998,201.240005,198.866638,20578000
2019-07-10,201.850006,203.729996,201.559998,203.229996,200.833160,17897100
2019-07-11,203.309998,204.389999,201.710007,201.750000,199.370621,20191800
2019-07-12,202.449997,204.000000,202.199997,203.300003,200.902344,17595200
2019-07-15,204.089996,205.869995,204.000000,205.210007,202.789810,16947400
2019-07-16,204.589996,206.110001,203.500000,204.500000,202.088181,16866800
2019-07-17,204.050003,205.089996,203.270004,203.350006,200.951736,14107500
2019-07-18,204.000000,205.880005,203.699997,205.660004,203.234497,18582200
2019-07-19,205.789993,206.500000,202.360001,202.589996,200.200699,20929300
2019-07-22,203.649994,207.229996,203.610001,207.220001,204.776108,22277900
2019-07-23,208.460007,208.910004,207.289993,208.839996,206.376984,18355200
2019-07-24,207.669998,209.149994,207.169998,208.669998,206.209015,14991600
2019-07-25,208.889999,209.240005,206.729996,207.020004,204.578476,13909600
2019-07-26,207.479996,209.729996,207.139999,207.740005,205.289978,17618900
2019-07-29,208.460007,210.639999,208.440002,209.679993,207.207077,21673400
2019-07-30,208.759995,210.160004,207.309998,208.779999,206.317688,33935700
2019-07-31,216.419998,221.369995,211.300003,213.039993,210.527466,69281400
2019-08-01,213.899994,218.029999,206.740005,208.429993,205.971817,54017900
2019-08-02,205.529999,206.429993,201.630005,204.020004,201.613846,40862100
2019-08-05,197.990005,198.649994,192.580002,193.339996,191.059784,52393000
2019-08-06,196.309998,198.070007,194.039993,197.000000,194.676620,35824800
2019-08-07,195.410004,199.559998,193.820007,199.039993,196.692566,33364400
2019-08-08,200.199997,203.529999,199.389999,203.429993,201.030792,27009500
2019-08-09,201.300003,202.759995,199.289993,200.990005,199.374222,24619700
2019-08-12,199.619995,202.050003,199.149994,200.479996,198.868317,22474900
2019-08-13,201.020004,212.139999,200.479996,208.970001,207.290085,47218500
2019-08-14,203.160004,206.440002,202.589996,202.750000,201.120071,36547400
2019-08-15,203.460007,205.139999,199.669998,201.740005,200.118195,27227400
2019-08-16,204.279999,207.160004,203.839996,206.500000,204.839920,27620400
2019-08-19,210.619995,212.729996,210.029999,210.350006,208.658981,24413600
2019-08-20,210.880005,213.350006,210.320007,210.360001,208.668900,26884300
2019-08-21,212.990005,213.649994,211.600006,212.639999,210.930573,21535400
2019-08-22,213.190002,214.440002,210.750000,212.460007,210.752029,22253700
2019-08-23,209.429993,212.050003,201.000000,202.639999,201.010971,46818000
2019-08-26,205.860001,207.190002,205.059998,206.490005,204.830002,26043600
2019-08-27,207.860001,208.550003,203.529999,204.160004,202.518738,25873300
2019-08-28,204.100006,205.720001,203.320007,205.529999,203.877731,15938800
2019-08-29,208.500000,209.320007,206.660004,209.009995,207.329742,20990500
2019-08-30,210.160004,210.449997,207.199997,208.740005,207.061920,21143400
2019-09-03,206.429993,206.979996,204.220001,205.699997,204.046341,20023000
2019-09-04,208.389999,209.479996,207.320007,209.190002,207.508316,19188100
2019-09-05,212.000000,213.970001,211.509995,213.279999,211.565414,23913700
2019-09-06,214.050003,214.419998,212.509995,213.259995,211.545578,19362300
2019-09-09,214.839996,216.440002,211.070007,214.169998,212.448273,27309400
2019-09-10,213.860001,216.779999,211.710007,216.699997,214.957916,31777900
2019-09-11,218.070007,223.710007,217.729996,223.589996,221.792542,44289600
2019-09-12,224.800003,226.419998,222.860001,223.089996,221.296555,32226700
2019-09-13,220.000000,220.789993,217.020004,218.750000,216.991455,39763300
2019-09-16,217.729996,220.130005,217.559998,219.899994,218.132202,21158100
2019-09-17,219.960007,220.820007,219.119995,220.699997,218.925781,18318700
2019-09-18,221.059998,222.850006,219.440002,222.770004,220.979141,25340000
2019-09-19,222.009995,223.759995,220.369995,220.960007,219.183701,22060600
2019-09-20,221.380005,222.559998,217.470001,217.729996,215.979630,55413100
2019-09-23,218.949997,219.839996,217.649994,218.720001,216.961685,19165500
2019-09-24,221.029999,222.490005,217.190002,217.679993,215.930038,31190800
2019-09-25,218.550003,221.500000,217.139999,221.029999,219.253113,21903400
2019-09-26,220.000000,220.940002,218.830002,219.889999,218.122284,18833500
2019-09-27,220.539993,220.960007,217.279999,218.820007,217.060898,25352000
2019-09-30,220.899994,224.580002,220.789993,223.970001,222.169479,25977400
2019-10-01,225.070007,228.220001,224.199997,224.589996,222.784500,34805800
2019-10-02,223.059998,223.580002,217.929993,218.960007,217.199768,34612300
2019-10-03,218.429993,220.960007,215.130005,220.820007,219.044800,28606500
2019-10-04,225.639999,227.490005,223.889999,227.009995,225.185043,34619700
2019-10-07,226.270004,229.929993,225.839996,227.059998,225.234634,30576500
2019-10-08,225.820007,228.059998,224.330002,224.399994,222.596024,27955000
2019-10-09,227.029999,227.789993,225.639999,227.029999,225.204895,18692600
2019-10-10,227.929993,230.440002,227.300003,230.089996,228.240280,28253400
2019-10-11,232.949997,237.639999,232.309998,236.210007,234.311081,41698900
2019-10-14,234.899994,238.130005,234.669998,235.869995,233.973816,24106900
2019-10-15,236.389999,237.649994,234.880005,235.320007,233.428253,21840000
2019-10-16,233.369995,235.240005,233.199997,234.369995,232.485870,18475800
2019-10-17,235.089996,236.149994,233.520004,235.279999,233.388565,16896300
2019-10-18,234.589996,237.580002,234.289993,236.410004,234.509491,24358400
2019-10-21,237.520004,240.990005,237.320007,240.509995,238.576508,21811800
2019-10-22,241.160004,242.199997,239.619995,239.960007,238.030945,20573400
2019-10-23,242.100006,243.240005,241.220001,243.179993,241.225052,18957200
2019-10-24,244.509995,244.800003,241.809998,243.580002,241.621826,17318800
2019-10-25,243.160004,246.729996,242.880005,246.580002,244.597717,18369300
2019-10-28,247.419998,249.250000,246.720001,249.050003,247.047867,24143200
2019-10-29,248.970001,249.750000,242.570007,243.289993,241.334152,35709900
2019-10-30,244.759995,245.300003,241.210007,243.259995,241.304398,31130500
2019-10-31,247.240005,249.169998,237.259995,248.759995,246.760193,34790500
2019-11-01,249.539993,255.929993,249.160004,255.820007,253.763443,37781300
2019-11-04,257.329987,257.850006,255.380005,257.500000,255.429932,25818000
2019-11-05,257.049988,258.190002,256.320007,257.130005,255.062927,19974400
2019-11-06,256.769989,257.489990,255.369995,257.239990,255.172012,18966100
2019-11-07,258.739990,260.350006,258.109985,259.429993,258.117004,23735100
2019-11-08,258.690002,260.440002,256.850006,260.140015,258.823456,17496600
2019-11-11,258.299988,262.470001,258.279999,262.200012,260.873016,20455300
2019-11-12,261.549988,262.790009,260.920013,261.959991,260.634216,21847200
2019-11-13,261.130005,264.779999,261.070007,264.470001,263.131531,25683600
2019-11-14,263.750000,264.880005,262.100006,262.640015,261.310791,22295700
2019-11-15,263.679993,265.779999,263.010010,265.760010,264.415009,25051600
2019-11-18,265.799988,267.429993,264.230011,267.100006,265.748230,21675800
2019-11-19,267.899994,268.000000,265.390015,266.290009,264.942322,19041800
2019-11-20,265.540009,266.079987,260.399994,263.190002,261.858032,26558600
2019-11-21,263.690002,264.010010,261.179993,262.010010,260.683990,30348800
2019-11-22,262.589996,263.179993,260.839996,261.779999,260.455139,16331300
2019-11-25,262.709991,266.440002,262.519989,266.369995,265.021912,21005100
2019-11-26,266.940002,267.160004,262.500000,264.290009,262.952423,26301900
2019-11-27,265.579987,267.980011,265.309998,267.839996,266.484467,16308900
2019-11-29,266.600006,268.000000,265.899994,267.250000,265.897461,11654400
2019-12-02,267.269989,268.250000,263.450012,264.160004,262.823090,23621800
2019-12-03,258.309998,259.529999,256.290009,259.450012,258.136963,28607600
2019-12-04,261.070007,263.309998,260.679993,261.739990,260.415344,16795400
2019-12-05,263.790009,265.890015,262.730011,265.579987,264.235901,18606100
2019-12-06,267.480011,271.000000,267.299988,270.709991,269.339935,26518900
2019-12-09,270.000000,270.799988,264.910004,266.920013,265.569122,32010600
2019-12-10,268.600006,270.070007,265.859985,268.480011,267.121246,22605100
2019-12-11,268.809998,271.100006,268.500000,270.769989,269.399658,19689200
2019-12-12,267.779999,272.559998,267.320007,271.459991,270.086151,34327600
2019-12-13,271.459991,275.299988,270.929993,275.149994,273.757477,33396900
2019-12-16,277.000000,280.790009,276.980011,279.859985,278.443604,32046500
2019-12-17,279.570007,281.769989,278.799988,280.410004,278.990875,28539600
2019-12-18,279.799988,281.899994,279.119995,279.739990,278.324249,29007100
2019-12-19,279.500000,281.179993,278.950012,280.019989,278.602814,24592300
2019-12-20,282.230011,282.649994,278.559998,279.440002,278.025757,68994500
2019-12-23,280.529999,284.250000,280.369995,284.000000,282.562683,24643000
2019-12-24,284.690002,284.890015,282.920013,284.269989,282.831299,12119700
2019-12-26,284.820007,289.980011,284.700012,289.910004,288.442780,23280300
2019-12-27,291.119995,293.970001,288.119995,289.799988,288.333313,36566500
2019-12-30,289.459991,292.690002,285.220001,291.519989,290.044617,36028600
2019-12-31,289.929993,293.679993,289.519989,293.649994,292.163818,25201400
2020-01-02,296.239990,300.600006,295.190002,300.350006,298.829956,33870100
2020-01-03,297.149994,300.579987,296.500000,297.429993,295.924713,36580700
2020-01-06,293.790009,299.959991,292.750000,299.799988,298.282715,29596800
2020-01-07,299.839996,300.899994,297.480011,298.390015,296.879883,27218000
2020-01-08,297.160004,304.440002,297.160004,303.190002,301.655548,33019800
2020-01-09,307.239990,310.429993,306.200012,309.630005,308.062988,42527100
2020-01-10,310.600006,312.670013,308.250000,310.329987,308.759399,35161200
2020-01-13,311.640015,317.070007,311.149994,316.959991,315.355865,30383000
2020-01-14,316.700012,317.570007,312.170013,312.679993,311.097534,40488600
2020-01-15,311.850006,315.500000,309.549988,311.339996,309.764313,30480900
2020-01-16,313.589996,315.700012,312.089996,315.239990,313.644562,27207300
2020-01-17,316.269989,318.739990,315.000000,318.730011,317.116943,34454100
2020-01-21,317.190002,319.019989,316.000000,316.570007,314.967865,27710800
2020-01-22,318.579987,319.989990,317.309998,317.700012,316.092163,25458100
2020-01-23,317.920013,319.559998,315.649994,319.230011,317.614410,26118000
2020-01-24,320.250000,323.329987,317.519989,318.309998,316.699036,36634400
2020-01-27,310.059998,311.769989,304.880005,308.950012,307.386414,40485000
2020-01-28,312.600006,318.399994,312.190002,317.690002,316.082184,40558500
2020-01-29,324.450012,327.850006,321.380005,324.339996,322.698517,54057300
2020-01-30,320.540009,324.089996,318.750000,323.869995,322.230896,31685800
2020-01-31,320.929993,322.679993,308.290009,309.510010,307.943604,49897100
2020-02-03,304.299988,313.489990,302.220001,308.660004,307.097900,43496400
2020-02-04,315.309998,319.640015,313.630005,318.850006,317.236298,34154100
2020-02-05,323.519989,324.760010,318.950012,321.450012,319.823181,29706700
2020-02-06,322.570007,325.220001,320.260010,325.209991,323.564117,26356400
2020-02-07,322.369995,323.399994,318.000000,320.029999,319.166016,29421000
2020-02-10,314.179993,321.549988,313.850006,321.549988,320.681915,27337200
2020-02-11,323.600006,323.899994,318.709991,319.609985,318.747131,23580800
2020-02-12,321.470001,327.220001,321.470001,327.200012,326.316681,28432600
2020-02-13,324.190002,326.220001,323.350006,324.869995,323.992950,23686900
2020-02-14,324.739990,325.980011,322.850006,324.950012,324.072754,20028400
2020-02-18,315.359985,319.750000,314.609985,319.000000,318.138794,38132800
2020-02-19,320.000000,324.570007,320.000000,323.619995,322.746338,23496000
2020-02-20,322.630005,324.649994,318.209991,320.299988,319.435272,25141500
2020-02-21,318.619995,320.450012,310.500000,313.049988,312.204865,32388500
2020-02-24,297.260010,304.179993,289.230011,298.179993,297.375000,55548800
2020-02-25,300.950012,302.529999,286.130005,288.079987,287.302277,57668400
2020-02-26,286.529999,297.880005,286.500000,292.649994,291.859924,49513700
2020-02-27,281.100006,286.000000,272.959991,273.519989,272.781586,79834500
2020-02-28,257.260010,278.410004,256.369995,273.359985,272.622009,106721200
2020-03-02,282.279999,301.440002,277.720001,298.809998,298.003296,85349300
2020-03-03,303.670013,304.000000,285.799988,289.320007,288.538940,79868900
2020-03-04,296.440002,303.399994,293.130005,302.739990,301.922699,54794600
2020-03-05,295.519989,299.549988,291.410004,292.920013,292.129211,46893200
2020-03-06,282.000000,290.820007,281.230011,289.029999,288.249725,56544200
2020-03-09,263.750000,278.089996,263.000000,266.170013,265.451447,71686200
2020-03-10,277.140015,286.440002,269.369995,285.339996,284.569672,71322500
2020-03-11,277.390015,281.220001,271.859985,275.429993,274.686432,63899700
2020-03-12,255.940002,270.000000,248.000000,248.229996,247.559860,104618500
2020-03-13,264.890015,279.920013,252.949997,277.970001,277.219574,92683000
2020-03-16,241.949997,259.079987,240.000000,242.210007,241.556122,80605900
2020-03-17,247.509995,257.609985,238.399994,252.860001,252.177368,81014000
2020-03-18,239.770004,250.000000,237.119995,246.669998,246.004074,75058400
2020-03-19,247.389999,252.839996,242.610001,244.779999,244.119171,67964300
2020-03-20,247.179993,251.830002,228.000000,229.240005,228.621140,100423300
2020-03-23,228.080002,228.500000,212.610001,224.369995,223.764267,84188200
2020-03-24,236.360001,247.690002,234.300003,246.880005,246.213516,71882800
2020-03-25,250.750000,258.250000,244.300003,245.520004,244.857178,75900500
2020-03-26,246.520004,258.679993,246.360001,258.440002,257.742310,63021800
2020-03-27,252.750000,255.869995,247.050003,247.740005,247.071182,51054200
2020-03-30,250.740005,255.520004,249.399994,254.809998,254.122101,41994100
2020-03-31,255.600006,262.489990,252.000000,254.289993,253.603500,49250500
2020-04-01,246.500000,248.720001,239.130005,240.910004,240.259628,44054600
2020-04-02,240.339996,245.149994,236.899994,244.929993,244.268768,41483500
2020-04-03,242.800003,245.699997,238.970001,241.410004,240.758270,32470000
2020-04-06,250.899994,263.109985,249.380005,262.470001,261.761414,50455100
2020-04-07,270.799988,271.700012,259.000000,259.429993,258.729614,50721800
2020-04-08,262.739990,267.369995,261.230011,266.070007,265.351715,42223800
2020-04-09,268.700012,270.070007,264.700012,267.989990,267.266510,40529100
2020-04-13,268.309998,273.700012,265.829987,273.250000,272.512329,32755700
2020-04-14,280.000000,288.250000,278.049988,287.049988,286.275055,48748700
2020-04-15,282.399994,286.329987,280.630005,284.429993,283.662140,32788600
2020-04-16,287.380005,288.200012,282.350006,286.690002,285.916046,39281300
2020-04-17,284.690002,286.950012,276.859985,282.799988,282.036530,53812500
2020-04-20,277.950012,281.679993,276.850006,276.929993,276.182373,32503800
2020-04-21,276.279999,277.250000,265.429993,268.369995,267.645477,45247900
2020-04-22,273.609985,277.899994,272.200012,276.100006,275.354614,29264300
2020-04-23,275.869995,281.750000,274.869995,275.029999,274.287506,31203600
2020-04-24,277.200012,283.010010,277.000000,282.970001,282.206085,31627200
2020-04-27,281.799988,284.540009,279.950012,283.170013,282.405548,29271900
2020-04-28,285.079987,285.829987,278.200012,278.579987,277.827911,28001200
2020-04-29,284.730011,289.670013,283.890015,287.730011,286.953247,34320200
2020-04-30,289.959991,294.529999,288.350006,293.799988,293.006836,45457600
2020-05-01,286.250000,299.000000,285.850006,289.070007,288.289612,60154200
2020-05-04,289.170013,293.690002,286.320007,293.160004,292.368561,33392000
2020-05-05,295.059998,301.000000,294.459991,297.559998,296.756683,36937800
2020-05-06,300.459991,303.239990,298.869995,300.630005,299.818390,35583400
2020-05-07,303.220001,305.170013,301.970001,303.739990,302.919983,28803800
2020-05-08,305.640015,310.350006,304.290009,310.130005,310.130005,33512000
2020-05-11,308.100006,317.049988,307.239990,315.010010,315.010010,36405900
2020-05-12,317.829987,319.690002,310.910004,311.410004,311.410004,40575300
2020-05-13,312.149994,315.950012,303.209991,307.649994,307.649994,50155600
2020-05-14,304.510010,309.790009,301.529999,309.540009,309.540009,39732300
2020-05-15,300.350006,307.899994,300.209991,307.709991,307.709991,41587100
2020-05-18,313.170013,316.500000,310.320007,314.959991,314.959991,33843100
2020-05-19,315.029999,318.519989,313.010010,313.140015,313.140015,25432400
2020-05-20,316.679993,319.519989,316.519989,319.230011,319.230011,27876200
2020-05-21,318.660004,320.890015,315.869995,316.850006,316.850006,25672200
2020-05-22,315.769989,319.230011,315.350006,318.890015,318.890015,20450800
2020-05-26,323.500000,324.239990,316.500000,316.730011,316.730011,31380500
2020-05-27,316.140015,318.709991,313.089996,318.109985,318.109985,28236300
2020-05-28,316.769989,323.440002,315.630005,318.250000,318.250000,33390200
2020-05-29,319.250000,321.149994,316.470001,317.940002,317.940002,38383100