531 KiB
531 KiB
Date,Open,High,Low,Close,Adj Close,Volume 1992-06-26,0.328125,0.347656,0.320313,0.335938,0.260703,224358400 1992-06-29,0.339844,0.367188,0.332031,0.359375,0.278891,58732800 1992-06-30,0.367188,0.371094,0.343750,0.347656,0.269797,34777600 1992-07-01,0.351563,0.359375,0.339844,0.355469,0.275860,18316800 1992-07-02,0.359375,0.359375,0.347656,0.355469,0.275860,13996800 1992-07-06,0.351563,0.355469,0.347656,0.355469,0.275860,5753600 1992-07-07,0.355469,0.355469,0.347656,0.355469,0.275860,10662400 1992-07-08,0.355469,0.355469,0.343750,0.347656,0.269797,15500800 1992-07-09,0.351563,0.359375,0.347656,0.359375,0.278891,3923200 1992-07-10,0.359375,0.367188,0.351563,0.363281,0.281923,11040000 1992-07-13,0.363281,0.371094,0.359375,0.371094,0.287986,5996800 1992-07-14,0.371094,0.382813,0.367188,0.371094,0.287986,17062400 1992-07-15,0.375000,0.382813,0.371094,0.382813,0.297080,4992000 1992-07-16,0.382813,0.414063,0.378906,0.408203,0.316784,17062400 1992-07-17,0.410156,0.437500,0.398438,0.429688,0.333458,15667200 1992-07-20,0.427734,0.437500,0.417969,0.433594,0.336489,19744000 1992-07-21,0.437500,0.445313,0.429688,0.437500,0.339520,7782400 1992-07-22,0.433594,0.437500,0.421875,0.433594,0.336489,10892800 1992-07-23,0.433594,0.441406,0.425781,0.441406,0.342551,10387200 1992-07-24,0.433594,0.449219,0.429688,0.445313,0.345583,7052800 1992-07-27,0.449219,0.464844,0.445313,0.455078,0.353162,11430400 1992-07-28,0.460938,0.464844,0.429688,0.437500,0.339520,18009600 1992-07-29,0.437500,0.437500,0.406250,0.416016,0.322848,30848000 1992-07-30,0.410156,0.417969,0.402344,0.414063,0.321332,11737600 1992-07-31,0.414063,0.417969,0.406250,0.416016,0.322848,6886400 1992-08-03,0.410156,0.425781,0.410156,0.419922,0.325879,4832000 1992-08-04,0.421875,0.429688,0.412109,0.427734,0.331941,6822400 1992-08-05,0.425781,0.425781,0.402344,0.410156,0.318300,9516800 1992-08-06,0.406250,0.410156,0.398438,0.410156,0.318300,3673600 1992-08-07,0.410156,0.425781,0.398438,0.425781,0.330426,8825600 1992-08-10,0.417969,0.433594,0.414063,0.425781,0.330426,5888000 1992-08-11,0.433594,0.433594,0.421875,0.429688,0.333458,4147200 1992-08-12,0.421875,0.425781,0.402344,0.410156,0.318300,12736000 1992-08-13,0.410156,0.416016,0.402344,0.410156,0.318300,48320000 1992-08-14,0.406250,0.414063,0.382813,0.386719,0.300112,17849600 1992-08-17,0.390625,0.394531,0.382813,0.394531,0.306174,2681600 1992-08-18,0.382813,0.390625,0.382813,0.390625,0.303143,2860800 1992-08-19,0.382813,0.390625,0.382813,0.390625,0.303143,2380800 1992-08-20,0.390625,0.400391,0.378906,0.386719,0.300112,2489600 1992-08-21,0.386719,0.386719,0.378906,0.378906,0.294048,2048000 1992-08-24,0.382813,0.386719,0.375000,0.382813,0.297080,6905600 1992-08-25,0.375000,0.382813,0.375000,0.378906,0.294048,4128000 1992-08-26,0.375000,0.382813,0.359375,0.375000,0.291017,19385600 1992-08-27,0.378906,0.386719,0.375000,0.382813,0.297080,6169600 1992-08-28,0.382813,0.390625,0.378906,0.390625,0.303143,3417600 1992-08-31,0.390625,0.394531,0.382813,0.388672,0.301627,4441600 1992-09-01,0.390625,0.402344,0.386719,0.394531,0.306174,2387200 1992-09-02,0.402344,0.433594,0.394531,0.431641,0.334973,11692800 1992-09-03,0.429688,0.453125,0.429688,0.445313,0.345583,16480000 1992-09-04,0.445313,0.453125,0.441406,0.449219,0.348615,4249600 1992-09-08,0.453125,0.496094,0.445313,0.486328,0.377413,17139200 1992-09-09,0.464844,0.488281,0.453125,0.480469,0.372866,25299200 1992-09-10,0.472656,0.480469,0.464844,0.476563,0.369835,8889600 1992-09-11,0.472656,0.500000,0.472656,0.488281,0.378928,13036800 1992-09-14,0.496094,0.515625,0.492188,0.511719,0.397117,13068800 1992-09-15,0.503906,0.513672,0.480469,0.480469,0.372866,18099200 1992-09-16,0.460938,0.476563,0.457031,0.464844,0.360740,14963200 1992-09-17,0.468750,0.472656,0.437500,0.445313,0.345583,13459200 1992-09-18,0.437500,0.445313,0.417969,0.425781,0.330426,17260800 1992-09-21,0.429688,0.468750,0.417969,0.460938,0.357709,24012800 1992-09-22,0.460938,0.484375,0.453125,0.480469,0.372866,19206400 1992-09-23,0.480469,0.480469,0.457031,0.476563,0.369835,26912000 1992-09-24,0.480469,0.484375,0.468750,0.480469,0.372866,5459200 1992-09-25,0.476563,0.488281,0.472656,0.476563,0.369835,12102400 1992-09-28,0.480469,0.503906,0.476563,0.501953,0.389539,7532800 1992-09-29,0.496094,0.503906,0.480469,0.482422,0.374382,9593600 1992-09-30,0.480469,0.488281,0.472656,0.472656,0.366803,11123200 1992-10-01,0.480469,0.480469,0.457031,0.460938,0.357709,4556800 1992-10-02,0.457031,0.460938,0.437500,0.449219,0.348615,5926400 1992-10-05,0.425781,0.453125,0.421875,0.453125,0.351646,12755200 1992-10-06,0.460938,0.460938,0.445313,0.457031,0.354677,6022400 1992-10-07,0.457031,0.457031,0.445313,0.445313,0.345583,3692800 1992-10-08,0.449219,0.457031,0.445313,0.457031,0.354677,2470400 1992-10-09,0.457031,0.457031,0.445313,0.447266,0.347099,2432000 1992-10-12,0.445313,0.464844,0.445313,0.464844,0.360740,4134400 1992-10-13,0.464844,0.472656,0.457031,0.472656,0.366803,4390400 1992-10-14,0.472656,0.476563,0.460938,0.464844,0.360740,4742400 1992-10-15,0.460938,0.472656,0.453125,0.468750,0.363771,2950400 1992-10-16,0.468750,0.488281,0.460938,0.484375,0.375897,8774400 1992-10-19,0.488281,0.507813,0.480469,0.507813,0.394086,14745600 1992-10-20,0.511719,0.515625,0.500000,0.500000,0.388023,8032000 1992-10-21,0.503906,0.503906,0.492188,0.492188,0.381960,3366400 1992-10-22,0.500000,0.503906,0.492188,0.503906,0.391054,5772800 1992-10-23,0.503906,0.507813,0.496094,0.500000,0.388023,5785600 1992-10-26,0.507813,0.507813,0.492188,0.496094,0.384992,7436800 1992-10-27,0.496094,0.496094,0.453125,0.460938,0.357709,19462400 1992-10-28,0.457031,0.464844,0.437500,0.441406,0.342551,22240000 1992-10-29,0.453125,0.468750,0.445313,0.468750,0.363771,21280000 1992-10-30,0.468750,0.468750,0.457031,0.460938,0.357709,5120000 1992-11-02,0.464844,0.468750,0.445313,0.445313,0.345583,18604800 1992-11-03,0.449219,0.457031,0.441406,0.457031,0.354677,5952000 1992-11-04,0.457031,0.460938,0.449219,0.455078,0.353162,3699200 1992-11-05,0.449219,0.464844,0.449219,0.464844,0.360740,17504000 1992-11-06,0.468750,0.500000,0.460938,0.496094,0.384992,25056000 1992-11-09,0.500000,0.507813,0.488281,0.500000,0.388023,13024000 1992-11-10,0.503906,0.503906,0.484375,0.488281,0.378928,4870400 1992-11-11,0.492188,0.500000,0.484375,0.496094,0.384992,4230400 1992-11-12,0.500000,0.503906,0.480469,0.480469,0.372866,12524800 1992-11-13,0.488281,0.503906,0.480469,0.500000,0.388023,11520000 1992-11-16,0.503906,0.507813,0.496094,0.503906,0.391054,12582400 1992-11-17,0.507813,0.507813,0.500000,0.507813,0.394086,8256000 1992-11-18,0.500000,0.535156,0.500000,0.531250,0.412274,25280000 1992-11-19,0.531250,0.562500,0.531250,0.562500,0.436526,19276800 1992-11-20,0.562500,0.585938,0.554688,0.556641,0.431979,46131200 1992-11-23,0.562500,0.566406,0.539063,0.558594,0.433495,16620800 1992-11-24,0.562500,0.574219,0.554688,0.562500,0.436526,6067200 1992-11-25,0.566406,0.582031,0.558594,0.576172,0.447136,8051200 1992-11-27,0.582031,0.582031,0.570313,0.572266,0.444105,2464000 1992-11-30,0.582031,0.593750,0.566406,0.589844,0.457746,9465600 1992-12-01,0.593750,0.593750,0.570313,0.578125,0.448652,9171200 1992-12-02,0.574219,0.574219,0.527344,0.558594,0.433495,44780800 1992-12-03,0.558594,0.558594,0.527344,0.550781,0.427431,28006400 1992-12-04,0.541016,0.554688,0.527344,0.550781,0.427431,24364800 1992-12-07,0.554688,0.554688,0.535156,0.537109,0.416821,34515200 1992-12-08,0.539063,0.542969,0.527344,0.535156,0.415306,16448000 1992-12-09,0.527344,0.537109,0.515625,0.527344,0.409243,7718400 1992-12-10,0.519531,0.550781,0.519531,0.546875,0.424400,14259200 1992-12-11,0.550781,0.550781,0.542969,0.542969,0.421369,5734400 1992-12-14,0.546875,0.546875,0.531250,0.535156,0.415306,7123200 1992-12-15,0.535156,0.550781,0.527344,0.550781,0.427431,6867200 1992-12-16,0.548828,0.574219,0.542969,0.562500,0.436526,17529600 1992-12-17,0.570313,0.582031,0.562500,0.578125,0.448652,14988800 1992-12-18,0.578125,0.582031,0.574219,0.574219,0.445620,4473600 1992-12-21,0.574219,0.582031,0.558594,0.582031,0.451683,3046400 1992-12-22,0.582031,0.582031,0.566406,0.570313,0.442589,4441600 1992-12-23,0.566406,0.570313,0.550781,0.554688,0.430463,7808000 1992-12-24,0.554688,0.554688,0.542969,0.546875,0.424400,5420800 1992-12-28,0.546875,0.546875,0.531250,0.544922,0.422884,3699200 1992-12-29,0.539063,0.562500,0.539063,0.562500,0.436526,13766400 1992-12-30,0.562500,0.566406,0.554688,0.562500,0.436526,8992000 1992-12-31,0.566406,0.582031,0.558594,0.578125,0.448652,5836800 1993-01-04,0.582031,0.585938,0.574219,0.582031,0.451683,13376000 1993-01-05,0.578125,0.597656,0.570313,0.593750,0.460777,14240000 1993-01-06,0.597656,0.605469,0.589844,0.601563,0.466840,18329600 1993-01-07,0.601563,0.636719,0.597656,0.617188,0.478966,33414400 1993-01-08,0.617188,0.625000,0.597656,0.609375,0.472903,24044800 1993-01-11,0.613281,0.621094,0.585938,0.601563,0.466840,15705600 1993-01-12,0.609375,0.609375,0.593750,0.595703,0.462293,6220800 1993-01-13,0.601563,0.605469,0.589844,0.593750,0.460777,14291200 1993-01-14,0.593750,0.640625,0.585938,0.640625,0.497154,19065600 1993-01-15,0.644531,0.660156,0.625000,0.628906,0.488060,32748800 1993-01-18,0.628906,0.636719,0.617188,0.636719,0.494123,10521600 1993-01-19,0.640625,0.644531,0.613281,0.621094,0.481998,11148800 1993-01-20,0.621094,0.621094,0.605469,0.607422,0.471387,7315200 1993-01-21,0.609375,0.613281,0.589844,0.593750,0.460777,15052800 1993-01-22,0.601563,0.609375,0.593750,0.605469,0.469872,9196800 1993-01-25,0.605469,0.617188,0.597656,0.613281,0.475934,13228800 1993-01-26,0.613281,0.613281,0.605469,0.613281,0.475934,10803200 1993-01-27,0.613281,0.613281,0.582031,0.597656,0.463809,10060800 1993-01-28,0.597656,0.597656,0.585938,0.589844,0.457746,3468800 1993-01-29,0.591797,0.605469,0.589844,0.601563,0.466840,2848000 1993-02-01,0.597656,0.601563,0.589844,0.589844,0.457746,7974400 1993-02-02,0.589844,0.613281,0.589844,0.601563,0.466840,17094400 1993-02-03,0.613281,0.613281,0.601563,0.601563,0.466840,6099200 1993-02-04,0.601563,0.625000,0.601563,0.625000,0.485029,10611200 1993-02-05,0.625000,0.625000,0.601563,0.601563,0.466840,8742400 1993-02-08,0.601563,0.609375,0.585938,0.591797,0.459262,6201600 1993-02-09,0.597656,0.597656,0.558594,0.570313,0.442589,16409600 1993-02-10,0.574219,0.578125,0.542969,0.554688,0.430463,11840000 1993-02-11,0.554688,0.566406,0.546875,0.558594,0.433495,4608000 1993-02-12,0.558594,0.566406,0.550781,0.556641,0.431979,3769600 1993-02-16,0.542969,0.550781,0.527344,0.542969,0.421369,21036800 1993-02-17,0.542969,0.550781,0.523438,0.529297,0.410759,25715200 1993-02-18,0.535156,0.542969,0.527344,0.539063,0.418338,11219200 1993-02-19,0.542969,0.546875,0.527344,0.531250,0.412274,9798400 1993-02-22,0.531250,0.539063,0.523438,0.529297,0.410759,5184000 1993-02-23,0.531250,0.531250,0.496094,0.515625,0.400149,20089600 1993-02-24,0.507813,0.527344,0.496094,0.527344,0.409243,16672000 1993-02-25,0.527344,0.558594,0.519531,0.558594,0.433495,10336000 1993-02-26,0.562500,0.566406,0.554688,0.566406,0.439557,4563200 1993-03-01,0.566406,0.566406,0.550781,0.550781,0.427431,2956800 1993-03-02,0.558594,0.574219,0.546875,0.570313,0.442589,6374400 1993-03-03,0.566406,0.585938,0.566406,0.585938,0.454715,6956800 1993-03-04,0.585938,0.597656,0.582031,0.585938,0.454715,17971200 1993-03-05,0.585938,0.587891,0.570313,0.578125,0.448652,4896000 1993-03-08,0.574219,0.585938,0.570313,0.578125,0.448652,5075200 1993-03-09,0.574219,0.578125,0.562500,0.578125,0.448652,5280000 1993-03-10,0.578125,0.578125,0.570313,0.570313,0.442589,3104000 1993-03-11,0.585938,0.625000,0.585938,0.615234,0.477450,29836800 1993-03-12,0.613281,0.617188,0.601563,0.605469,0.469872,15372800 1993-03-15,0.613281,0.628906,0.605469,0.625000,0.485029,8569600 1993-03-16,0.625000,0.628906,0.605469,0.617188,0.478966,7276800 1993-03-17,0.609375,0.617188,0.601563,0.609375,0.472903,5907200 1993-03-18,0.609375,0.617188,0.605469,0.605469,0.469872,2547200 1993-03-19,0.613281,0.613281,0.601563,0.601563,0.466840,2745600 1993-03-22,0.597656,0.605469,0.589844,0.601563,0.466840,3737600 1993-03-23,0.601563,0.613281,0.593750,0.605469,0.469872,7929600 1993-03-24,0.605469,0.613281,0.601563,0.605469,0.469872,6816000 1993-03-25,0.605469,0.619141,0.601563,0.613281,0.475934,4601600 1993-03-26,0.621094,0.621094,0.585938,0.589844,0.457746,13171200 1993-03-29,0.585938,0.589844,0.574219,0.585938,0.454715,4569600 1993-03-30,0.589844,0.597656,0.574219,0.574219,0.445620,5478400 1993-03-31,0.582031,0.597656,0.578125,0.593750,0.460777,4524800 1993-04-01,0.593750,0.597656,0.585938,0.597656,0.463809,2784000 1993-04-02,0.593750,0.597656,0.582031,0.589844,0.457746,5049600 1993-04-05,0.589844,0.589844,0.578125,0.585938,0.454715,3001600 1993-04-06,0.585938,0.585938,0.542969,0.546875,0.424400,23270400 1993-04-07,0.546875,0.562500,0.535156,0.562500,0.436526,14681600 1993-04-08,0.566406,0.613281,0.562500,0.609375,0.472903,17817600 1993-04-12,0.609375,0.617188,0.597656,0.605469,0.469872,9100800 1993-04-13,0.609375,0.625000,0.601563,0.617188,0.478966,6752000 1993-04-14,0.625000,0.625000,0.609375,0.617188,0.478966,2873600 1993-04-15,0.613281,0.617188,0.609375,0.617188,0.478966,2886400 1993-04-16,0.613281,0.617188,0.601563,0.605469,0.469872,7936000 1993-04-19,0.601563,0.625000,0.597656,0.621094,0.481998,8748800 1993-04-20,0.617188,0.628906,0.582031,0.593750,0.460777,19801600 1993-04-21,0.601563,0.609375,0.589844,0.605469,0.469872,10035200 1993-04-22,0.605469,0.617188,0.593750,0.609375,0.472903,7628800 1993-04-23,0.609375,0.613281,0.585938,0.589844,0.457746,6246400 1993-04-26,0.589844,0.597656,0.578125,0.587891,0.456230,5990400 1993-04-27,0.589844,0.589844,0.574219,0.589844,0.457746,5280000 1993-04-28,0.589844,0.601563,0.582031,0.601563,0.466840,4595200 1993-04-29,0.601563,0.613281,0.589844,0.609375,0.472903,6297600 1993-04-30,0.617188,0.621094,0.605469,0.605469,0.469872,5964800 1993-05-03,0.617188,0.636719,0.609375,0.632813,0.491092,17926400 1993-05-04,0.632813,0.664063,0.628906,0.656250,0.509280,28633600 1993-05-05,0.660156,0.675781,0.652344,0.660156,0.512311,42073600 1993-05-06,0.660156,0.683594,0.660156,0.667969,0.518374,12256000 1993-05-07,0.667969,0.675781,0.660156,0.660156,0.512311,3564800 1993-05-10,0.660156,0.687500,0.660156,0.687500,0.533531,11334400 1993-05-11,0.683594,0.707031,0.679688,0.703125,0.545657,15891200 1993-05-12,0.703125,0.703125,0.683594,0.691406,0.536563,19750400 1993-05-13,0.687500,0.687500,0.667969,0.675781,0.524437,10489600 1993-05-14,0.667969,0.695313,0.660156,0.691406,0.536563,13088000 1993-05-17,0.695313,0.703125,0.667969,0.685547,0.532016,9683200 1993-05-18,0.683594,0.699219,0.683594,0.695313,0.539595,7244800 1993-05-19,0.695313,0.703125,0.687500,0.699219,0.542626,10726400 1993-05-20,0.703125,0.746094,0.699219,0.746094,0.579003,30355200 1993-05-21,0.746094,0.746094,0.726563,0.730469,0.566877,24134400 1993-05-24,0.726563,0.738281,0.714844,0.734375,0.569909,15596800 1993-05-25,0.734375,0.738281,0.726563,0.738281,0.572940,8627200 1993-05-26,0.738281,0.750000,0.730469,0.750000,0.582034,10630400 1993-05-27,0.753906,0.761719,0.750000,0.757813,0.588098,10636800 1993-05-28,0.757813,0.757813,0.742188,0.750000,0.582034,10681600 1993-06-01,0.750000,0.750000,0.718750,0.734375,0.569909,15065600 1993-06-02,0.734375,0.742188,0.718750,0.734375,0.569909,9049600 1993-06-03,0.730469,0.757813,0.730469,0.751953,0.583550,11008000 1993-06-04,0.746094,0.750000,0.740234,0.742188,0.575972,4691200 1993-06-07,0.750000,0.761719,0.738281,0.761719,0.591129,6374400 1993-06-08,0.738281,0.738281,0.722656,0.722656,0.560814,17606400 1993-06-09,0.722656,0.742188,0.722656,0.730469,0.566877,12614400 1993-06-10,0.730469,0.738281,0.726563,0.738281,0.572940,7712000 1993-06-11,0.730469,0.777344,0.730469,0.765625,0.594160,14060800 1993-06-14,0.761719,0.769531,0.750000,0.757813,0.588098,6457600 1993-06-15,0.753906,0.765625,0.734375,0.742188,0.575972,5753600 1993-06-16,0.730469,0.753906,0.730469,0.753906,0.585066,6195200 1993-06-17,0.746094,0.759766,0.746094,0.757813,0.588098,4025600 1993-06-18,0.757813,0.757813,0.718750,0.722656,0.560814,14003200 1993-06-21,0.730469,0.730469,0.695313,0.705078,0.547173,13030400 1993-06-22,0.699219,0.738281,0.699219,0.726563,0.563846,13811200 1993-06-23,0.732422,0.732422,0.714844,0.718750,0.557783,4998400 1993-06-24,0.718750,0.746094,0.707031,0.742188,0.575972,11520000 1993-06-25,0.750000,0.761719,0.742188,0.757813,0.588098,6278400 1993-06-28,0.765625,0.765625,0.753906,0.765625,0.594160,3500800 1993-06-29,0.765625,0.765625,0.750000,0.750000,0.582034,6150400 1993-06-30,0.750000,0.765625,0.750000,0.765625,0.594160,8140800 1993-07-01,0.761719,0.773438,0.750000,0.773438,0.600223,12441600 1993-07-02,0.785156,0.812500,0.773438,0.804688,0.624475,20870400 1993-07-06,0.816406,0.843750,0.812500,0.835938,0.648726,19302400 1993-07-07,0.835938,0.835938,0.820313,0.828125,0.642663,15660800 1993-07-08,0.832031,0.839844,0.828125,0.833984,0.647210,10982400 1993-07-09,0.828125,0.828125,0.808594,0.808594,0.627506,13344000 1993-07-12,0.796875,0.796875,0.769531,0.773438,0.600223,21868800 1993-07-13,0.773438,0.779297,0.750000,0.753906,0.585066,22316800 1993-07-14,0.750000,0.789063,0.750000,0.777344,0.603254,20172800 1993-07-15,0.777344,0.792969,0.769531,0.781250,0.606286,12601600 1993-07-16,0.781250,0.792969,0.777344,0.781250,0.606286,10681600 1993-07-19,0.773438,0.777344,0.753906,0.765625,0.594160,18796800 1993-07-20,0.765625,0.785156,0.750000,0.773438,0.600223,14739200 1993-07-21,0.777344,0.789063,0.769531,0.785156,0.609317,11539200 1993-07-22,0.781250,0.785156,0.746094,0.753906,0.585066,11270400 1993-07-23,0.753906,0.773438,0.746094,0.761719,0.591129,9811200 1993-07-26,0.761719,0.773438,0.742188,0.746094,0.579003,13286400 1993-07-27,0.744141,0.769531,0.742188,0.765625,0.594160,14284800 1993-07-28,0.765625,0.765625,0.744141,0.750000,0.582034,4000000 1993-07-29,0.750000,0.761719,0.742188,0.753906,0.585066,6201600 1993-07-30,0.746094,0.753906,0.742188,0.742188,0.575972,4153600 1993-08-02,0.753906,0.753906,0.710938,0.712891,0.553236,17254400 1993-08-03,0.718750,0.718750,0.683594,0.707031,0.548689,35795200 1993-08-04,0.714844,0.730469,0.707031,0.718750,0.557783,9862400 1993-08-05,0.722656,0.742188,0.710938,0.742188,0.575972,20044800 1993-08-06,0.750000,0.753906,0.742188,0.746094,0.579003,11974400 1993-08-09,0.746094,0.769531,0.742188,0.765625,0.594160,12998400 1993-08-10,0.765625,0.765625,0.753906,0.757813,0.588098,2624000 1993-08-11,0.761719,0.777344,0.753906,0.775391,0.601739,10720000 1993-08-12,0.781250,0.781250,0.750000,0.753906,0.585066,18336000 1993-08-13,0.753906,0.753906,0.742188,0.753906,0.585066,6444800 1993-08-16,0.753906,0.753906,0.746094,0.753906,0.585066,2073600 1993-08-17,0.742188,0.761719,0.734375,0.761719,0.591129,8627200 1993-08-18,0.746094,0.753906,0.734375,0.734375,0.569909,9785600 1993-08-19,0.742188,0.746094,0.722656,0.730469,0.566877,7392000 1993-08-20,0.726563,0.726563,0.695313,0.707031,0.548689,24614400 1993-08-23,0.710938,0.738281,0.703125,0.734375,0.569909,14201600 1993-08-24,0.734375,0.738281,0.726563,0.730469,0.566877,11571200 1993-08-25,0.734375,0.742188,0.726563,0.742188,0.575972,11225600 1993-08-26,0.742188,0.742188,0.730469,0.738281,0.572940,11315200 1993-08-27,0.742188,0.750000,0.730469,0.738281,0.572940,12691200 1993-08-30,0.750000,0.769531,0.738281,0.769531,0.597192,27353600 1993-08-31,0.773438,0.777344,0.753906,0.757813,0.588098,7801600 1993-09-01,0.753906,0.796875,0.753906,0.789063,0.612349,24608000 1993-09-02,0.796875,0.812500,0.792969,0.812500,0.630537,14361600 1993-09-03,0.812500,0.812500,0.792969,0.792969,0.615380,15161600 1993-09-07,0.789063,0.796875,0.761719,0.761719,0.591129,15987200 1993-09-08,0.761719,0.765625,0.734375,0.765625,0.594160,21209600 1993-09-09,0.757813,0.789063,0.738281,0.781250,0.606286,24723200 1993-09-10,0.777344,0.792969,0.777344,0.789063,0.612349,13216000 1993-09-13,0.789063,0.789063,0.769531,0.777344,0.603254,6419200 1993-09-14,0.765625,0.773438,0.750000,0.761719,0.591129,12627200 1993-09-15,0.753906,0.757813,0.742188,0.753906,0.585066,8723200 1993-09-16,0.753906,0.757813,0.746094,0.753906,0.585066,3001600 1993-09-17,0.746094,0.761719,0.742188,0.753906,0.585066,9516800 1993-09-20,0.750000,0.757813,0.742188,0.742188,0.575972,10265600 1993-09-21,0.746094,0.753906,0.726563,0.734375,0.569909,8051200 1993-09-22,0.734375,0.769531,0.734375,0.765625,0.594160,10572800 1993-09-23,0.765625,0.773438,0.751953,0.761719,0.591129,11603200 1993-09-24,0.753906,0.765625,0.753906,0.765625,0.594160,3142400 1993-09-27,0.765625,0.792969,0.753906,0.785156,0.609317,11936000 1993-09-28,0.792969,0.820313,0.785156,0.816406,0.633569,19296000 1993-09-29,0.816406,0.843750,0.812500,0.835938,0.648726,29811200 1993-09-30,0.843750,0.882813,0.835938,0.855469,0.663883,23881600 1993-10-01,0.859375,0.859375,0.835938,0.835938,0.648726,11289600 1993-10-04,0.843750,0.843750,0.812500,0.828125,0.642663,10928000 1993-10-05,0.835938,0.835938,0.804688,0.820313,0.636600,9113600 1993-10-06,0.820313,0.820313,0.789063,0.812500,0.630537,10025600 1993-10-07,0.820313,0.867188,0.804688,0.851563,0.660852,26134400 1993-10-08,0.851563,0.859375,0.835938,0.851563,0.660852,13430400 1993-10-11,0.867188,0.867188,0.812500,0.851563,0.660852,16281600 1993-10-12,0.851563,0.859375,0.835938,0.851563,0.660852,9689600 1993-10-13,0.859375,0.867188,0.835938,0.843750,0.654789,5667200 1993-10-14,0.851563,0.851563,0.835938,0.851563,0.660852,3968000 1993-10-15,0.851563,0.875000,0.835938,0.851563,0.660852,12083200 1993-10-18,0.843750,0.859375,0.835938,0.851563,0.660852,5200000 1993-10-19,0.851563,0.851563,0.804688,0.812500,0.630537,6451200 1993-10-20,0.820313,0.835938,0.796875,0.796875,0.618412,8924800 1993-10-21,0.804688,0.851563,0.789063,0.851563,0.660852,9440000 1993-10-22,0.851563,0.875000,0.820313,0.843750,0.654789,6227200 1993-10-25,0.843750,0.843750,0.796875,0.812500,0.630537,4048000 1993-10-26,0.828125,0.828125,0.804688,0.812500,0.630537,2019200 1993-10-27,0.828125,0.835938,0.812500,0.812500,0.630537,2880000 1993-10-28,0.812500,0.851563,0.812500,0.843750,0.654789,8435200 1993-10-29,0.835938,0.851563,0.820313,0.835938,0.648726,3913600 1993-11-01,0.820313,0.851563,0.820313,0.851563,0.660852,5088000 1993-11-02,0.851563,0.851563,0.804688,0.835938,0.648726,5145600 1993-11-03,0.828125,0.828125,0.796875,0.808594,0.627506,6704000 1993-11-04,0.804688,0.812500,0.781250,0.796875,0.618412,5414400 1993-11-05,0.785156,0.828125,0.773438,0.828125,0.642663,8393600 1993-11-08,0.828125,0.843750,0.820313,0.835938,0.648726,2832000 1993-11-09,0.820313,0.835938,0.820313,0.824219,0.639632,2659200 1993-11-10,0.820313,0.835938,0.796875,0.812500,0.630537,5068800 1993-11-11,0.812500,0.812500,0.789063,0.804688,0.624475,3136000 1993-11-12,0.804688,0.804688,0.789063,0.804688,0.624475,2851200 1993-11-15,0.804688,0.804688,0.773438,0.781250,0.606286,4899200 1993-11-16,0.789063,0.796875,0.765625,0.781250,0.606286,7132800 1993-11-17,0.789063,0.789063,0.750000,0.750000,0.582034,5001600 1993-11-18,0.765625,0.789063,0.726563,0.730469,0.566877,20124800 1993-11-19,0.710938,0.734375,0.703125,0.707031,0.548689,16822400 1993-11-22,0.703125,0.710938,0.640625,0.671875,0.521406,42563200 1993-11-23,0.703125,0.742188,0.671875,0.718750,0.557783,35849600 1993-11-24,0.710938,0.726563,0.703125,0.703125,0.545657,11238400 1993-11-26,0.718750,0.718750,0.695313,0.703125,0.545657,2361600 1993-11-29,0.718750,0.718750,0.703125,0.707031,0.548689,4067200 1993-11-30,0.703125,0.718750,0.695313,0.695313,0.539595,2953600 1993-12-01,0.710938,0.710938,0.695313,0.710938,0.551720,6160000 1993-12-02,0.710938,0.734375,0.703125,0.718750,0.557783,12566400 1993-12-03,0.750000,0.773438,0.734375,0.753906,0.585066,7225600 1993-12-06,0.757813,0.773438,0.750000,0.773438,0.600223,2947200 1993-12-07,0.773438,0.773438,0.750000,0.750000,0.582034,1910400 1993-12-08,0.750000,0.750000,0.710938,0.726563,0.563846,5744000 1993-12-09,0.726563,0.742188,0.703125,0.726563,0.563846,4995200 1993-12-10,0.726563,0.726563,0.703125,0.707031,0.548689,2243200 1993-12-13,0.703125,0.718750,0.703125,0.703125,0.545657,4284800 1993-12-14,0.695313,0.710938,0.695313,0.699219,0.542626,4300800 1993-12-15,0.695313,0.710938,0.695313,0.703125,0.545657,1875200 1993-12-16,0.710938,0.710938,0.695313,0.710938,0.551720,2412800 1993-12-17,0.710938,0.710938,0.679688,0.707031,0.548689,21984000 1993-12-20,0.710938,0.718750,0.679688,0.695313,0.539595,5139200 1993-12-21,0.695313,0.695313,0.648438,0.656250,0.509280,12278400 1993-12-22,0.671875,0.687500,0.648438,0.675781,0.524437,8780800 1993-12-23,0.679688,0.687500,0.671875,0.687500,0.533531,13635200 1993-12-27,0.695313,0.695313,0.679688,0.687500,0.533531,3225600 1993-12-28,0.687500,0.699219,0.687500,0.695313,0.539595,19132800 1993-12-29,0.679688,0.695313,0.679688,0.695313,0.539595,8339200 1993-12-30,0.679688,0.695313,0.675781,0.679688,0.527469,6412800 1993-12-31,0.687500,0.695313,0.679688,0.695313,0.539595,10732800 1994-01-03,0.687500,0.703125,0.687500,0.703125,0.545657,3024000 1994-01-04,0.703125,0.710938,0.687500,0.710938,0.551720,12044800 1994-01-05,0.710938,0.718750,0.664063,0.664063,0.515343,17699200 1994-01-06,0.671875,0.671875,0.593750,0.609375,0.472903,65980800 1994-01-07,0.632813,0.664063,0.617188,0.648438,0.503218,54998400 1994-01-10,0.648438,0.648438,0.617188,0.621094,0.481998,17817600 1994-01-11,0.617188,0.718750,0.617188,0.679688,0.527469,27456000 1994-01-12,0.695313,0.734375,0.687500,0.718750,0.557783,27443200 1994-01-13,0.718750,0.742188,0.710938,0.734375,0.569909,19040000 1994-01-14,0.734375,0.734375,0.710938,0.710938,0.551720,3849600 1994-01-17,0.710938,0.726563,0.710938,0.710938,0.551720,4326400 1994-01-18,0.726563,0.750000,0.710938,0.742188,0.575972,68931200 1994-01-19,0.742188,0.757813,0.726563,0.750000,0.582034,10966400 1994-01-20,0.757813,0.765625,0.742188,0.750000,0.582034,4102400 1994-01-21,0.742188,0.757813,0.742188,0.750000,0.582034,10716800 1994-01-24,0.742188,0.757813,0.734375,0.734375,0.569909,7088000 1994-01-25,0.750000,0.750000,0.726563,0.742188,0.575972,5641600 1994-01-26,0.742188,0.757813,0.726563,0.750000,0.582034,5462400 1994-01-27,0.750000,0.750000,0.742188,0.750000,0.582034,7968000 1994-01-28,0.742188,0.750000,0.734375,0.734375,0.569909,5001600 1994-01-31,0.750000,0.750000,0.734375,0.750000,0.582034,4780800 1994-02-01,0.750000,0.757813,0.734375,0.738281,0.572940,5312000 1994-02-02,0.734375,0.765625,0.718750,0.750000,0.582034,10534400 1994-02-03,0.750000,0.781250,0.750000,0.757813,0.588098,11078400 1994-02-04,0.750000,0.757813,0.703125,0.710938,0.551720,13795200 1994-02-07,0.679688,0.726563,0.671875,0.710938,0.551720,20320000 1994-02-08,0.710938,0.726563,0.710938,0.726563,0.563846,4982400 1994-02-09,0.726563,0.726563,0.695313,0.695313,0.539595,6928000 1994-02-10,0.695313,0.710938,0.695313,0.703125,0.545657,10640000 1994-02-11,0.695313,0.710938,0.695313,0.703125,0.545657,2150400 1994-02-14,0.710938,0.710938,0.695313,0.703125,0.545657,5097600 1994-02-15,0.710938,0.710938,0.695313,0.699219,0.542626,8342400 1994-02-16,0.703125,0.734375,0.695313,0.722656,0.560814,11670400 1994-02-17,0.718750,0.742188,0.718750,0.718750,0.557783,14774400 1994-02-18,0.726563,0.726563,0.695313,0.703125,0.545657,9107200 1994-02-22,0.710938,0.734375,0.695313,0.726563,0.563846,4838400 1994-02-23,0.726563,0.734375,0.710938,0.726563,0.563846,6224000 1994-02-24,0.710938,0.726563,0.695313,0.699219,0.542626,9264000 1994-02-25,0.687500,0.710938,0.687500,0.703125,0.545657,8169600 1994-02-28,0.695313,0.726563,0.695313,0.726563,0.563846,3206400 1994-03-01,0.710938,0.726563,0.703125,0.710938,0.551720,6892800 1994-03-02,0.703125,0.726563,0.687500,0.718750,0.557783,6720000 1994-03-03,0.734375,0.734375,0.687500,0.714844,0.554752,16294400 1994-03-04,0.726563,0.734375,0.695313,0.703125,0.545657,6729600 1994-03-07,0.703125,0.710938,0.695313,0.703125,0.545657,7190400 1994-03-08,0.710938,0.710938,0.695313,0.710938,0.551720,7580800 1994-03-09,0.718750,0.718750,0.695313,0.695313,0.539595,7910400 1994-03-10,0.710938,0.710938,0.695313,0.703125,0.545657,6710400 1994-03-11,0.703125,0.703125,0.687500,0.703125,0.545657,6153600 1994-03-14,0.703125,0.703125,0.656250,0.695313,0.539595,30617600 1994-03-15,0.695313,0.781250,0.695313,0.765625,0.594160,54233600 1994-03-16,0.781250,0.796875,0.757813,0.761719,0.591129,19302400 1994-03-17,0.765625,0.765625,0.742188,0.757813,0.588098,7513600 1994-03-18,0.757813,0.757813,0.726563,0.726563,0.563846,4588800 1994-03-21,0.742188,0.742188,0.718750,0.742188,0.575972,6998400 1994-03-22,0.742188,0.789063,0.718750,0.773438,0.600223,12326400 1994-03-23,0.773438,0.781250,0.757813,0.769531,0.597192,13628800 1994-03-24,0.765625,0.765625,0.742188,0.742188,0.575972,6572800 1994-03-25,0.742188,0.781250,0.726563,0.761719,0.591129,8988800 1994-03-28,0.765625,0.781250,0.765625,0.781250,0.606286,17526400 1994-03-29,0.789063,0.789063,0.734375,0.757813,0.588098,22563200 1994-03-30,0.750000,0.789063,0.742188,0.781250,0.606286,16764800 1994-03-31,0.773438,0.789063,0.750000,0.761719,0.591129,19068800 1994-04-04,0.734375,0.765625,0.710938,0.753906,0.585066,18598400 1994-04-05,0.773438,0.804688,0.765625,0.804688,0.624475,34361600 1994-04-06,0.789063,0.835938,0.789063,0.828125,0.642663,13564800 1994-04-07,0.824219,0.851563,0.812500,0.843750,0.654789,27616000 1994-04-08,0.851563,0.851563,0.820313,0.828125,0.642663,11254400 1994-04-11,0.820313,0.843750,0.812500,0.831055,0.644937,4489600 1994-04-12,0.835938,0.835938,0.812500,0.828125,0.642663,6348800 1994-04-13,0.828125,0.828125,0.773438,0.804688,0.624475,9500800 1994-04-14,0.804688,0.828125,0.781250,0.804688,0.624475,5990400 1994-04-15,0.804688,0.804688,0.757813,0.785156,0.609317,17318400 1994-04-18,0.773438,0.804688,0.765625,0.789063,0.612349,10563200 1994-04-19,0.796875,0.804688,0.765625,0.789063,0.612349,5244800 1994-04-20,0.796875,0.804688,0.742188,0.765625,0.594160,8342400 1994-04-21,0.765625,0.808594,0.757813,0.800781,0.621443,10998400 1994-04-22,0.804688,0.820313,0.796875,0.808594,0.627506,8544000 1994-04-25,0.812500,0.820313,0.773438,0.820313,0.636600,8905600 1994-04-26,0.828125,0.843750,0.812500,0.835938,0.648726,7657600 1994-04-28,0.843750,0.882813,0.812500,0.882813,0.685103,27360000 1994-04-29,0.875000,0.960938,0.859375,0.929688,0.721481,81587200 1994-05-02,0.921875,0.945313,0.890625,0.945313,0.733606,34179200 1994-05-03,0.906250,0.937500,0.890625,0.898438,0.697229,35827200 1994-05-04,0.898438,0.906250,0.890625,0.898438,0.697229,11635200 1994-05-05,0.890625,0.898438,0.875000,0.875000,0.679040,6649600 1994-05-06,0.875000,0.882813,0.859375,0.878906,0.682072,6707200 1994-05-09,0.875000,0.890625,0.859375,0.882813,0.685103,4393600 1994-05-10,0.875000,0.882813,0.867188,0.867188,0.672978,6486400 1994-05-11,0.882813,0.882813,0.828125,0.835938,0.648726,11987200 1994-05-12,0.835938,0.851563,0.820313,0.820313,0.636600,6803200 1994-05-13,0.820313,0.828125,0.765625,0.789063,0.612349,13808000 1994-05-16,0.773438,0.835938,0.773438,0.812500,0.630537,16758400 1994-05-17,0.804688,0.820313,0.804688,0.820313,0.636600,14726400 1994-05-18,0.828125,0.859375,0.796875,0.859375,0.666914,23961600 1994-05-19,0.859375,0.921875,0.851563,0.906250,0.703292,24617600 1994-05-20,0.898438,0.914063,0.882813,0.894531,0.694197,12640000 1994-05-23,0.882813,0.914063,0.882813,0.898438,0.697229,5606400 1994-05-24,0.906250,0.921875,0.882813,0.898438,0.697229,9424000 1994-05-25,0.898438,0.898438,0.875000,0.882813,0.685103,3107200 1994-05-26,0.898438,0.898438,0.882813,0.882813,0.685103,2966400 1994-05-27,0.890625,0.906250,0.875000,0.906250,0.703292,3520000 1994-05-31,0.906250,0.906250,0.875000,0.890625,0.691166,6873600 1994-06-01,0.890625,0.914063,0.875000,0.906250,0.703292,5184000 1994-06-02,0.914063,0.976563,0.914063,0.976563,0.757858,45456000 1994-06-03,0.953125,1.007813,0.945313,1.000000,0.776046,31564800 1994-06-06,1.007813,1.015625,0.976563,0.976563,0.757858,17628800 1994-06-07,0.976563,0.978027,0.921875,0.929688,0.721481,26291200 1994-06-08,0.945313,0.945313,0.914063,0.921875,0.715417,7385600 1994-06-09,0.937500,0.945313,0.906250,0.945313,0.733606,13411200 1994-06-10,0.941406,0.976563,0.937500,0.953125,0.739669,6598400 1994-06-13,0.976563,0.984375,0.929688,0.937500,0.727543,10675200 1994-06-14,0.945313,0.945313,0.906250,0.914063,0.709355,16867200 1994-06-15,0.921875,0.937500,0.906250,0.914063,0.709355,5776000 1994-06-16,0.914063,0.937500,0.906250,0.925781,0.718449,3248000 1994-06-17,0.929688,0.929688,0.906250,0.925781,0.718449,6240000 1994-06-20,0.914063,0.914063,0.882813,0.890625,0.691166,8316800 1994-06-21,0.890625,0.914063,0.867188,0.882813,0.685103,9184000 1994-06-22,0.890625,0.898438,0.875000,0.882813,0.685103,3801600 1994-06-23,0.882813,0.898438,0.828125,0.835938,0.648726,16384000 1994-06-24,0.835938,0.875000,0.820313,0.835938,0.648726,11763200 1994-06-27,0.851563,0.851563,0.820313,0.843750,0.654789,8435200 1994-06-28,0.851563,0.851563,0.796875,0.816406,0.633569,26864000 1994-06-29,0.820313,0.820313,0.773438,0.789063,0.612349,20364800 1994-06-30,0.812500,0.812500,0.773438,0.789063,0.612349,16771200 1994-07-01,0.789063,0.789063,0.765625,0.781250,0.606286,6080000 1994-07-05,0.781250,0.789063,0.765625,0.781250,0.606286,10912000 1994-07-06,0.781250,0.804688,0.765625,0.800781,0.621443,11923200 1994-07-07,0.804688,0.804688,0.757813,0.773438,0.600223,16198400 1994-07-08,0.781250,0.796875,0.757813,0.789063,0.612349,13577600 1994-07-11,0.781250,0.789063,0.734375,0.746094,0.579003,24134400 1994-07-12,0.765625,0.781250,0.742188,0.773438,0.600223,18848000 1994-07-13,0.789063,0.820313,0.765625,0.804688,0.624475,46592000 1994-07-14,0.812500,0.875000,0.796875,0.855469,0.663883,30432000 1994-07-15,0.859375,0.875000,0.835938,0.871094,0.676009,17248000 1994-07-18,0.875000,0.875000,0.843750,0.847656,0.657820,5897600 1994-07-19,0.882813,0.882813,0.828125,0.835938,0.648726,18966400 1994-07-20,0.835938,0.882813,0.820313,0.867188,0.672978,30531200 1994-07-21,0.875000,0.882813,0.859375,0.882813,0.685103,22262400 1994-07-22,0.882813,0.898438,0.859375,0.894531,0.694197,3737600 1994-07-25,0.898438,0.902344,0.882813,0.898438,0.697229,6137600 1994-07-26,0.914063,0.960938,0.914063,0.929688,0.721481,33443200 1994-07-27,0.929688,0.929688,0.898438,0.929688,0.721481,7696000 1994-07-28,0.914063,0.929688,0.882813,0.892578,0.692682,7952000 1994-07-29,0.906250,0.929688,0.898438,0.906250,0.703292,11449600 1994-08-01,0.914063,0.914063,0.890625,0.898438,0.697229,3228800 1994-08-02,0.906250,0.921875,0.890625,0.906250,0.703292,5795200 1994-08-03,0.898438,0.914063,0.882813,0.902344,0.700260,4905600 1994-08-04,0.906250,0.906250,0.835938,0.843750,0.654789,9513600 1994-08-05,0.843750,0.875000,0.835938,0.867188,0.672978,4614400 1994-08-08,0.875000,0.898438,0.859375,0.890625,0.691166,4729600 1994-08-09,0.906250,0.921875,0.890625,0.898438,0.697229,7795200 1994-08-10,0.898438,0.906250,0.882813,0.906250,0.703292,5088000 1994-08-11,0.906250,0.906250,0.875000,0.890625,0.691166,18800000 1994-08-12,0.890625,0.898438,0.875000,0.882813,0.685103,8451200 1994-08-15,0.859375,0.890625,0.851563,0.875000,0.679040,12531200 1994-08-16,0.882813,0.882813,0.851563,0.851563,0.660852,13212800 1994-08-17,0.843750,0.859375,0.828125,0.843750,0.654789,14067200 1994-08-18,0.851563,0.882813,0.835938,0.859375,0.666914,19504000 1994-08-19,0.859375,0.867188,0.851563,0.859375,0.666914,6272000 1994-08-22,0.859375,0.890625,0.859375,0.878906,0.682072,11900800 1994-08-23,0.875000,0.898438,0.875000,0.882813,0.685103,10915200 1994-08-24,0.882813,0.921875,0.882813,0.912109,0.707838,14630400 1994-08-25,0.906250,0.921875,0.867188,0.890625,0.691166,7299200 1994-08-26,0.890625,0.914063,0.875000,0.902344,0.700260,13036800 1994-08-29,0.914063,0.929688,0.898438,0.914063,0.709355,8617600 1994-08-30,0.906250,0.917969,0.890625,0.902344,0.700260,6185600 1994-08-31,0.902344,0.914063,0.875000,0.882813,0.685103,12489600 1994-09-01,0.875000,0.906250,0.859375,0.890625,0.691166,12931200 1994-09-02,0.898438,0.914063,0.890625,0.914063,0.709355,5571200 1994-09-06,0.890625,0.914063,0.890625,0.910156,0.706323,3532800 1994-09-07,0.914063,0.929688,0.898438,0.906250,0.703292,13433600 1994-09-08,0.914063,0.914063,0.812500,0.830078,0.644178,54953600 1994-09-09,0.820313,0.820313,0.781250,0.792969,0.615380,34332800 1994-09-12,0.789063,0.828125,0.789063,0.804688,0.624475,12041600 1994-09-13,0.820313,0.835938,0.812500,0.833984,0.647210,23536000 1994-09-14,0.828125,0.859375,0.820313,0.843750,0.654789,13833600 1994-09-15,0.851563,0.875000,0.839844,0.865234,0.671461,15542400 1994-09-16,0.859375,0.867188,0.851563,0.859375,0.666914,9654400 1994-09-19,0.843750,0.859375,0.835938,0.835938,0.648726,6556800 1994-09-20,0.835938,0.843750,0.820313,0.820313,0.636600,3123200 1994-09-21,0.835938,0.843750,0.781250,0.789063,0.612349,31574400 1994-09-22,0.789063,0.812500,0.742188,0.750000,0.582034,53222400 1994-09-23,0.757813,0.757813,0.718750,0.728516,0.565362,43913600 1994-09-26,0.734375,0.734375,0.695313,0.726563,0.563846,27248000 1994-09-27,0.726563,0.757813,0.718750,0.750000,0.582034,13993600 1994-09-28,0.750000,0.757813,0.742188,0.746094,0.579003,6092800 1994-09-29,0.750000,0.765625,0.742188,0.750000,0.582034,10646400 1994-09-30,0.765625,0.773438,0.695313,0.720703,0.559299,34262400 1994-10-03,0.718750,0.718750,0.710938,0.716797,0.556267,21497600 1994-10-04,0.710938,0.714844,0.671875,0.695313,0.539595,20492800 1994-10-05,0.695313,0.703125,0.679688,0.703125,0.545657,14025600 1994-10-06,0.710938,0.710938,0.695313,0.707031,0.548689,10089600 1994-10-07,0.710938,0.726563,0.703125,0.718750,0.557783,11235200 1994-10-10,0.726563,0.734375,0.710938,0.726563,0.563846,6960000 1994-10-11,0.742188,0.796875,0.734375,0.789063,0.612349,26841600 1994-10-12,0.796875,0.804688,0.781250,0.789063,0.612349,9388800 1994-10-13,0.804688,0.804688,0.773438,0.796875,0.618412,8198400 1994-10-14,0.789063,0.789063,0.734375,0.765625,0.594160,17459200 1994-10-17,0.765625,0.781250,0.757813,0.781250,0.606286,5139200 1994-10-18,0.781250,0.781250,0.757813,0.765625,0.594160,6262400 1994-10-19,0.757813,0.773438,0.757813,0.773438,0.600223,4736000 1994-10-20,0.773438,0.773438,0.757813,0.773438,0.600223,3363200 1994-10-21,0.773438,0.796875,0.757813,0.787109,0.610833,6256000 1994-10-24,0.781250,0.796875,0.742188,0.750000,0.582034,13104000 1994-10-25,0.750000,0.765625,0.742188,0.761719,0.591129,2704000 1994-10-26,0.765625,0.796875,0.757813,0.781250,0.606286,6835200 1994-10-27,0.789063,0.812500,0.781250,0.804688,0.624475,8320000 1994-10-28,0.812500,0.875000,0.796875,0.875000,0.679040,29497600 1994-10-31,0.851563,0.867188,0.835938,0.847656,0.657820,18406400 1994-11-01,0.835938,0.843750,0.820313,0.841797,0.653273,14284800 1994-11-02,0.851563,0.882813,0.843750,0.875000,0.679040,17875200 1994-11-03,0.867188,0.898438,0.867188,0.882813,0.685103,22345600 1994-11-04,0.882813,0.898438,0.882813,0.898438,0.697229,9897600 1994-11-07,0.890625,0.906250,0.882813,0.894531,0.694197,12435200 1994-11-08,0.890625,0.910156,0.890625,0.898438,0.697229,62451200 1994-11-09,0.906250,0.914063,0.871094,0.882813,0.685103,43059200 1994-11-10,0.890625,0.902344,0.878906,0.890625,0.691166,17564800 1994-11-11,0.886719,0.898438,0.882813,0.882813,0.685103,8611200 1994-11-14,0.882813,0.894531,0.875000,0.882813,0.685103,12563200 1994-11-15,0.875000,0.882813,0.875000,0.875000,0.679040,9238400 1994-11-16,0.875000,0.892578,0.875000,0.890625,0.691166,7952000 1994-11-17,0.890625,0.894531,0.878906,0.878906,0.682072,7305600 1994-11-18,0.882813,0.882813,0.878906,0.878906,0.682072,4771200 1994-11-21,0.882813,0.882813,0.878906,0.879395,0.682451,17318400 1994-11-22,0.875000,0.875000,0.835938,0.835938,0.648726,17596800 1994-11-23,0.828125,0.832031,0.804688,0.820313,0.636600,14076800 1994-11-25,0.824219,0.824219,0.816406,0.816406,0.633569,3414400 1994-11-28,0.824219,0.843750,0.820313,0.832031,0.645694,5801600 1994-11-29,0.839844,0.859375,0.832031,0.847656,0.657820,16060800 1994-11-30,0.851563,0.851563,0.832031,0.837891,0.650242,8755200 1994-12-01,0.835938,0.835938,0.812500,0.816406,0.633569,11747200 1994-12-02,0.816406,0.835938,0.816406,0.832031,0.645694,8739200 1994-12-05,0.843750,0.847656,0.835938,0.835938,0.648726,3920000 1994-12-06,0.839844,0.839844,0.824219,0.832031,0.645694,5424000 1994-12-07,0.832031,0.832031,0.791016,0.792969,0.615380,22713600 1994-12-08,0.800781,0.800781,0.769531,0.775391,0.601739,13952000 1994-12-09,0.777344,0.777344,0.761719,0.773438,0.600223,21219200 1994-12-12,0.777344,0.804688,0.773438,0.796875,0.618412,15299200 1994-12-13,0.800781,0.824219,0.796875,0.816406,0.633569,8592000 1994-12-14,0.824219,0.824219,0.804688,0.808594,0.627506,11392000 1994-12-15,0.808594,0.812500,0.804688,0.808594,0.627506,8208000 1994-12-16,0.808594,0.863281,0.804688,0.849609,0.659335,22291200 1994-12-19,0.843750,0.847656,0.839844,0.843750,0.654789,6825600 1994-12-20,0.847656,0.847656,0.820313,0.820313,0.636600,8768000 1994-12-21,0.820313,0.839844,0.820313,0.839844,0.651758,8544000 1994-12-22,0.839844,0.847656,0.828125,0.828125,0.642663,5043200 1994-12-23,0.835938,0.835938,0.820313,0.835938,0.648726,8560000 1994-12-27,0.835938,0.859375,0.828125,0.847656,0.657820,12902400 1994-12-28,0.859375,0.859375,0.843750,0.847656,0.657820,6080000 1994-12-29,0.851563,0.875000,0.843750,0.867188,0.672978,13033600 1994-12-30,0.871094,0.871094,0.851563,0.859375,0.666914,4076800 1995-01-03,0.851563,0.855469,0.828125,0.835938,0.648726,8275200 1995-01-04,0.832031,0.832031,0.820313,0.820313,0.636600,8144000 1995-01-05,0.820313,0.828125,0.785156,0.798828,0.619927,12259200 1995-01-06,0.800781,0.808594,0.773438,0.773438,0.600223,11440000 1995-01-09,0.781250,0.804688,0.773438,0.796875,0.618412,10464000 1995-01-10,0.796875,0.804688,0.789063,0.800781,0.621443,9100800 1995-01-11,0.804688,0.804688,0.789063,0.791016,0.613865,8665600 1995-01-12,0.789063,0.800781,0.781250,0.785156,0.609317,4873600 1995-01-13,0.781250,0.785156,0.769531,0.773438,0.600223,16172800 1995-01-16,0.777344,0.785156,0.773438,0.781250,0.606286,11772800 1995-01-17,0.785156,0.785156,0.757813,0.759766,0.589613,18742400 1995-01-18,0.761719,0.769531,0.757813,0.765625,0.594160,12643200 1995-01-19,0.765625,0.800781,0.757813,0.759766,0.589613,31820800 1995-01-20,0.765625,0.765625,0.753906,0.765625,0.594160,31046400 1995-01-23,0.757813,0.757813,0.740234,0.750000,0.582034,6899200 1995-01-24,0.742188,0.757813,0.742188,0.750000,0.582034,11456000 1995-01-25,0.750000,0.750000,0.738281,0.742188,0.575972,6275200 1995-01-26,0.734375,0.750000,0.734375,0.744141,0.577488,8646400 1995-01-27,0.742188,0.769531,0.742188,0.757813,0.588098,11728000 1995-01-30,0.765625,0.769531,0.750000,0.750000,0.582034,3865600 1995-01-31,0.753906,0.765625,0.746094,0.750000,0.582034,16057600 1995-02-01,0.746094,0.753906,0.726563,0.728516,0.565362,13094400 1995-02-02,0.734375,0.753906,0.703125,0.750000,0.582034,44304000 1995-02-03,0.757813,0.808594,0.750000,0.789063,0.612349,35881600 1995-02-06,0.796875,0.796875,0.757813,0.775391,0.601739,13811200 1995-02-07,0.777344,0.796875,0.761719,0.796875,0.618412,16009600 1995-02-08,0.792969,0.820313,0.792969,0.812500,0.630537,21270400 1995-02-09,0.812500,0.812500,0.800781,0.800781,0.621443,5689600 1995-02-10,0.808594,0.808594,0.792969,0.792969,0.615380,5225600 1995-02-13,0.792969,0.804688,0.792969,0.802734,0.622958,6185600 1995-02-14,0.804688,0.828125,0.796875,0.820313,0.636600,15001600 1995-02-15,0.820313,0.828125,0.808594,0.812500,0.630537,6854400 1995-02-16,0.816406,0.816406,0.796875,0.800781,0.621443,5417600 1995-02-17,0.800781,0.800781,0.792969,0.792969,0.615380,4617600 1995-02-21,0.792969,0.800781,0.769531,0.773438,0.600223,6374400 1995-02-22,0.773438,0.777344,0.753906,0.761719,0.591129,8982400 1995-02-23,0.765625,0.773438,0.757813,0.769531,0.597192,9926400 1995-02-24,0.757813,0.765625,0.742188,0.742188,0.575972,7747200 1995-02-27,0.750000,0.750000,0.738281,0.738281,0.572940,8057600 1995-02-28,0.734375,0.746094,0.726563,0.746094,0.579003,13248000 1995-03-01,0.750000,0.773438,0.742188,0.769531,0.597192,23894400 1995-03-02,0.769531,0.769531,0.746094,0.750000,0.582034,13219200 1995-03-03,0.746094,0.765625,0.746094,0.765625,0.594160,4643200 1995-03-06,0.761719,0.769531,0.753906,0.765625,0.594160,12310400 1995-03-07,0.769531,0.769531,0.753906,0.753906,0.585066,6902400 1995-03-08,0.757813,0.773438,0.757813,0.765625,0.594160,9008000 1995-03-09,0.765625,0.785156,0.761719,0.781250,0.606286,10499200 1995-03-10,0.785156,0.792969,0.777344,0.789063,0.612349,16400000 1995-03-13,0.792969,0.796875,0.765625,0.767578,0.595676,6704000 1995-03-14,0.773438,0.773438,0.753906,0.759766,0.589613,9324800 1995-03-15,0.761719,0.769531,0.750000,0.765625,0.594160,5945600 1995-03-16,0.761719,0.802734,0.761719,0.796875,0.618412,15177600 1995-03-17,0.796875,0.796875,0.777344,0.796875,0.618412,14742400 1995-03-20,0.789063,0.796875,0.781250,0.789063,0.612349,7424000 1995-03-21,0.792969,0.792969,0.734375,0.753906,0.585066,29315200 1995-03-22,0.734375,0.742188,0.710938,0.722656,0.560814,85356800 1995-03-23,0.722656,0.726563,0.695313,0.722656,0.560814,43856000 1995-03-24,0.718750,0.726563,0.703125,0.707031,0.548689,33004800 1995-03-27,0.707031,0.718750,0.707031,0.714844,0.554752,22476800 1995-03-28,0.714844,0.757813,0.714844,0.732422,0.568393,34403200 1995-03-29,0.738281,0.750000,0.722656,0.734375,0.569909,19990400 1995-03-30,0.734375,0.742188,0.730469,0.738281,0.572940,12323200 1995-03-31,0.730469,0.757813,0.726563,0.750000,0.582034,19129600 1995-04-03,0.750000,0.750000,0.733398,0.742188,0.575972,35321600 1995-04-04,0.742188,0.753906,0.734375,0.753906,0.585066,10633600 1995-04-05,0.753906,0.761719,0.742188,0.761719,0.591129,14876800 1995-04-06,0.757813,0.816406,0.757813,0.800781,0.621443,50886400 1995-04-07,0.800781,0.800781,0.769531,0.783203,0.607801,23635200 1995-04-10,0.785156,0.785156,0.773438,0.777344,0.603254,6825600 1995-04-11,0.773438,0.796875,0.769531,0.769531,0.597192,16883200 1995-04-12,0.769531,0.789063,0.769531,0.785156,0.609317,10294400 1995-04-13,0.777344,0.800781,0.777344,0.800781,0.621443,10156800 1995-04-17,0.800781,0.804688,0.792969,0.794922,0.616896,16745600 1995-04-18,0.792969,0.800781,0.792969,0.794922,0.616896,9203200 1995-04-19,0.796875,0.796875,0.781250,0.794922,0.616896,14755200 1995-04-20,0.789063,0.808594,0.753906,0.773438,0.600223,37862400 1995-04-21,0.761719,0.781250,0.761719,0.765625,0.594160,13715200 1995-04-24,0.761719,0.769531,0.738281,0.738281,0.572940,22233600 1995-04-25,0.742188,0.742188,0.726563,0.738281,0.572940,32624000 1995-04-26,0.738281,0.738281,0.730469,0.734375,0.569909,16723200 1995-04-27,0.738281,0.742188,0.728516,0.738281,0.572940,11686400 1995-04-28,0.734375,0.742188,0.730469,0.734375,0.569909,18636800 1995-05-01,0.738281,0.773438,0.734375,0.765625,0.594160,13920000 1995-05-02,0.773438,0.777344,0.769531,0.775391,0.601739,9283200 1995-05-03,0.773438,0.785156,0.761719,0.781250,0.606286,10220800 1995-05-04,0.785156,0.855469,0.777344,0.835938,0.648726,66217600 1995-05-05,0.828125,0.835938,0.820313,0.832031,0.645694,19625600 1995-05-08,0.824219,0.849609,0.820313,0.837891,0.650242,12368000 1995-05-09,0.835938,0.839844,0.804688,0.812500,0.630537,10684800 1995-05-10,0.820313,0.839844,0.792969,0.832031,0.645694,18694400 1995-05-11,0.828125,0.878906,0.828125,0.875000,0.679040,49625600 1995-05-12,0.871094,0.937500,0.863281,0.910156,0.706323,94096000 1995-05-15,0.910156,0.984375,0.910156,0.949219,0.736637,70179200 1995-05-16,0.957031,0.957031,0.921875,0.935547,0.726027,41065600 1995-05-17,0.937500,0.941406,0.902344,0.910156,0.706323,25811200 1995-05-18,0.910156,0.921875,0.902344,0.912109,0.707838,11795200 1995-05-19,0.914063,0.925781,0.902344,0.910156,0.706323,10857600 1995-05-22,0.910156,0.941406,0.902344,0.933594,0.724512,16409600 1995-05-23,0.937500,0.964844,0.937500,0.960938,0.745732,19334400 1995-05-24,0.957031,0.976563,0.957031,0.968750,0.751794,23891200 1995-05-25,0.964844,0.976563,0.964844,0.972656,0.754826,12585600 1995-05-26,0.972656,0.972656,0.945313,0.949219,0.736637,10009600 1995-05-30,0.949219,0.953125,0.898438,0.906250,0.703292,27504000 1995-05-31,0.906250,0.910156,0.902344,0.908203,0.704807,12560000 1995-06-01,0.908203,0.941406,0.867188,0.925781,0.718449,32198400 1995-06-02,0.914063,0.964844,0.902344,0.953125,0.739669,36115200 1995-06-05,0.949219,1.003906,0.949219,0.992188,0.769983,37715200 1995-06-06,0.992188,1.000000,0.968750,0.972656,0.754826,15158400 1995-06-07,0.972656,1.011719,0.953125,1.007813,0.782109,35056000 1995-06-08,1.011719,1.058594,1.003906,1.050781,0.815454,62819200 1995-06-09,1.046875,1.078125,1.046875,1.054688,0.818486,47008000 1995-06-12,1.050781,1.058594,1.031250,1.054688,0.818486,21612800 1995-06-13,1.062500,1.070313,1.042969,1.058594,0.821518,22844800 1995-06-14,1.054688,1.085938,1.046875,1.066406,0.827580,35011200 1995-06-15,1.066406,1.101563,1.066406,1.082031,0.839706,40377600 1995-06-16,1.093750,1.093750,1.058594,1.062500,0.824549,14684800 1995-06-19,1.066406,1.113281,1.066406,1.105469,0.857895,49158400 1995-06-20,1.105469,1.117188,1.074219,1.085938,0.842738,32598400 1995-06-21,1.085938,1.093750,1.074219,1.089844,0.845769,17270400 1995-06-22,1.089844,1.164063,1.085938,1.140625,0.885177,55404800 1995-06-23,1.136719,1.156250,1.132813,1.148438,0.891241,27702400 1995-06-26,1.160156,1.160156,1.140625,1.144531,0.888209,22876800 1995-06-27,1.144531,1.148438,1.105469,1.113281,0.863957,21052800 1995-06-28,1.101563,1.109375,1.082031,1.089844,0.845769,22060800 1995-06-29,1.089844,1.113281,1.089844,1.107422,0.859411,15366400 1995-06-30,1.101563,1.117188,1.101563,1.113281,0.863957,6678400 1995-07-03,1.117188,1.121094,1.105469,1.109375,0.860926,3132800 1995-07-05,1.105469,1.140625,1.105469,1.123047,0.871536,31881600 1995-07-06,1.125000,1.199219,1.125000,1.195313,0.927618,55968000 1995-07-07,1.187500,1.242188,1.183594,1.232422,0.956416,38784000 1995-07-10,1.234375,1.234375,1.152344,1.175781,0.912460,30348800 1995-07-11,1.171875,1.179688,1.152344,1.158203,0.898819,17452800 1995-07-12,1.164063,1.187500,1.144531,1.185547,0.920038,18057600 1995-07-13,1.187500,1.222656,1.179688,1.222656,0.948837,23872000 1995-07-14,1.214844,1.218750,1.183594,1.183594,0.918523,16592000 1995-07-17,1.191406,1.195313,1.179688,1.179688,0.915492,7520000 1995-07-18,1.179688,1.183594,1.152344,1.156250,0.897303,13507200 1995-07-19,1.152344,1.152344,1.113281,1.117188,0.866989,12230400 1995-07-20,1.117188,1.132813,1.101563,1.117188,0.866989,22416000 1995-07-21,1.117188,1.179688,1.089844,1.164063,0.903366,45699200 1995-07-24,1.171875,1.210938,1.160156,1.210938,0.939743,24499200 1995-07-25,1.214844,1.320313,1.203125,1.277344,0.991277,95052800 1995-07-26,1.277344,1.289063,1.261719,1.269531,0.985214,32169600 1995-07-27,1.269531,1.273438,1.253906,1.269531,0.985214,22521600 1995-07-28,1.269531,1.269531,1.195313,1.210938,0.939743,19878400 1995-07-31,1.210938,1.214844,1.156250,1.167969,0.906397,33888000 1995-08-01,1.167969,1.238281,1.164063,1.230469,0.954900,42982400 1995-08-02,1.234375,1.269531,1.230469,1.230469,0.954900,27363200 1995-08-03,1.230469,1.230469,1.187500,1.203125,0.933680,13270400 1995-08-04,1.195313,1.210938,1.191406,1.195313,0.927618,4166400 1995-08-07,1.195313,1.207031,1.175781,1.177734,0.913976,9881600 1995-08-08,1.183594,1.199219,1.175781,1.183594,0.918523,10848000 1995-08-09,1.183594,1.195313,1.183594,1.187500,0.921554,2249600 1995-08-10,1.195313,1.195313,1.183594,1.183594,0.918523,1504000 1995-08-11,1.187500,1.191406,1.167969,1.175781,0.912460,6425600 1995-08-14,1.164063,1.179688,1.152344,1.167969,0.906397,9884800 1995-08-15,1.167969,1.218750,1.156250,1.210938,0.939743,23193600 1995-08-16,1.218750,1.257813,1.214844,1.253906,0.973089,26899200 1995-08-17,1.257813,1.269531,1.238281,1.246094,0.967026,17171200 1995-08-18,1.250000,1.253906,1.238281,1.242188,0.963995,6486400 1995-08-21,1.246094,1.257813,1.238281,1.246094,0.967026,9936000 1995-08-22,1.250000,1.250000,1.230469,1.238281,0.960963,6918400 1995-08-23,1.242188,1.250000,1.234375,1.250000,0.970057,2467200 1995-08-24,1.250000,1.250000,1.238281,1.240234,0.962478,6969600 1995-08-25,1.250000,1.250000,1.234375,1.246094,0.967026,3296000 1995-08-28,1.238281,1.246094,1.218750,1.222656,0.948837,8179200 1995-08-29,1.218750,1.222656,1.171875,1.187500,0.921554,14553600 1995-08-30,1.191406,1.234375,1.179688,1.222656,0.948837,17657600 1995-08-31,1.218750,1.269531,1.218750,1.250000,0.970057,22099200 1995-09-01,1.250000,1.250000,1.230469,1.232422,0.956416,3609600 1995-09-05,1.234375,1.257813,1.230469,1.253906,0.973089,13203200 1995-09-06,1.250000,1.292969,1.246094,1.281250,0.994309,25052800 1995-09-07,1.289063,1.343750,1.285156,1.308594,1.015529,35548800 1995-09-08,1.312500,1.328125,1.304688,1.316406,1.021591,15801600 1995-09-11,1.328125,1.351563,1.316406,1.347656,1.045843,20208000 1995-09-12,1.347656,1.347656,1.320313,1.332031,1.033717,11321600 1995-09-13,1.332031,1.371094,1.320313,1.355469,1.051906,30368000 1995-09-14,1.351563,1.363281,1.339844,1.359375,1.054937,15936000 1995-09-15,1.347656,1.355469,1.312500,1.312500,1.018560,12044800 1995-09-18,1.316406,1.320313,1.289063,1.312500,1.018560,16768000 1995-09-19,1.308594,1.355469,1.308594,1.347656,1.045843,23507200 1995-09-20,1.355469,1.382813,1.355469,1.355469,1.051906,21276800 1995-09-21,1.363281,1.363281,1.304688,1.312500,1.018560,18355200 1995-09-22,1.308594,1.335938,1.296875,1.328125,1.030685,18614400 1995-09-25,1.332031,1.332031,1.289063,1.304688,1.012498,11417600 1995-09-26,1.304688,1.351563,1.296875,1.343750,1.042811,25654400 1995-09-27,1.339844,1.343750,1.316406,1.316406,1.021591,25971200 1995-09-28,1.320313,1.324219,1.316406,1.320313,1.024623,14918400 1995-09-29,1.324219,1.371094,1.125000,1.183594,0.918523,230883200 1995-10-02,1.199219,1.214844,1.160156,1.175781,0.912460,55622400 1995-10-03,1.175781,1.187500,1.125000,1.125000,0.873052,30534400 1995-10-04,1.128906,1.128906,1.074219,1.074219,0.833643,34297600 1995-10-05,1.082031,1.132813,1.078125,1.121094,0.870021,39491200 1995-10-06,1.136719,1.152344,1.121094,1.132813,0.879115,34908800 1995-10-09,1.136719,1.136719,1.085938,1.093750,0.848800,9980800 1995-10-10,1.085938,1.085938,1.058594,1.074219,0.833643,24441600 1995-10-11,1.093750,1.144531,1.078125,1.132813,0.879115,23193600 1995-10-12,1.140625,1.144531,1.125000,1.140625,0.885177,11897600 1995-10-13,1.144531,1.156250,1.125000,1.140625,0.885177,12515200 1995-10-16,1.140625,1.140625,1.109375,1.121094,0.870021,13542400 1995-10-17,1.121094,1.140625,1.117188,1.132813,0.879115,18224000 1995-10-18,1.140625,1.203125,1.132813,1.181641,0.917008,51459200 1995-10-19,1.179688,1.207031,1.148438,1.191406,0.924586,25683200 1995-10-20,1.191406,1.222656,1.187500,1.195313,0.927618,30758400 1995-10-23,1.195313,1.203125,1.175781,1.199219,0.930649,12336000 1995-10-24,1.203125,1.203125,1.187500,1.197266,0.929133,11001600 1995-10-25,1.203125,1.214844,1.187500,1.189453,0.923070,24940800 1995-10-26,1.191406,1.203125,1.179688,1.195313,0.927618,20851200 1995-10-27,1.195313,1.214844,1.187500,1.207031,0.936711,13168000 1995-10-30,1.210938,1.242188,1.203125,1.230469,0.954900,22684800 1995-10-31,1.234375,1.242188,1.226563,1.226563,0.951869,13398400 1995-11-01,1.230469,1.261719,1.214844,1.248047,0.968542,29830400 1995-11-02,1.253906,1.269531,1.234375,1.242188,0.963995,16979200 1995-11-03,1.242188,1.265625,1.238281,1.250000,0.970057,10448000 1995-11-06,1.246094,1.269531,1.246094,1.253906,0.973089,13228800 1995-11-07,1.253906,1.253906,1.230469,1.246094,0.967026,11622400 1995-11-08,1.250000,1.250000,1.234375,1.250000,0.970057,7696000 1995-11-09,1.250000,1.292969,1.246094,1.281250,0.994309,18272000 1995-11-10,1.281250,1.281250,1.261719,1.269531,0.985214,9174400 1995-11-13,1.273438,1.328125,1.269531,1.322266,1.026139,25945600 1995-11-14,1.324219,1.347656,1.308594,1.316406,1.021591,23347200 1995-11-15,1.324219,1.328125,1.308594,1.312500,1.018560,7036800 1995-11-16,1.308594,1.410156,1.300781,1.390625,1.079189,49808000 1995-11-17,1.398438,1.398438,1.339844,1.347656,1.045843,50288000 1995-11-20,1.355469,1.367188,1.328125,1.332031,1.033717,30998400 1995-11-21,1.328125,1.351563,1.316406,1.343750,1.042811,28678400 1995-11-22,1.351563,1.406250,1.343750,1.375000,1.067063,39897600 1995-11-24,1.371094,1.378906,1.363281,1.367188,1.061000,2505600 1995-11-27,1.371094,1.371094,1.304688,1.304688,1.012498,19548800 1995-11-28,1.308594,1.351563,1.304688,1.341797,1.041296,38784000 1995-11-29,1.339844,1.378906,1.339844,1.355469,1.051906,25312000 1995-11-30,1.351563,1.355469,1.308594,1.320313,1.024623,15936000 1995-12-01,1.316406,1.316406,1.261719,1.296875,1.006434,29248000 1995-12-04,1.296875,1.375000,1.289063,1.339844,1.039780,14630400 1995-12-05,1.375000,1.398438,1.351563,1.390625,1.079189,17305600 1995-12-06,1.398438,1.453125,1.382813,1.394531,1.082220,21400000 1995-12-07,1.406250,1.460938,1.398438,1.437500,1.115566,18534400 1995-12-08,1.460938,1.468750,1.406250,1.429688,1.109504,9952000 1995-12-11,1.437500,1.453125,1.417969,1.421875,1.103440,10640000 1995-12-12,1.421875,1.421875,1.390625,1.398438,1.085252,5124800 1995-12-13,1.414063,1.414063,1.390625,1.398438,1.085252,5147200 1995-12-14,1.406250,1.429688,1.351563,1.367188,1.061000,18675200 1995-12-15,1.367188,1.382813,1.343750,1.351563,1.048875,6660800 1995-12-18,1.351563,1.351563,1.281250,1.296875,1.006434,7484800 1995-12-19,1.304688,1.304688,1.203125,1.226563,0.951869,26172800 1995-12-20,1.242188,1.289063,1.195313,1.210938,0.939743,20684800 1995-12-21,1.203125,1.242188,1.203125,1.218750,0.945806,15627200 1995-12-22,1.226563,1.250000,1.218750,1.234375,0.957932,8899200 1995-12-26,1.250000,1.273438,1.226563,1.250000,0.970057,13782400 1995-12-27,1.257813,1.312500,1.250000,1.296875,1.006434,15396800 1995-12-28,1.289063,1.320313,1.265625,1.289063,1.000372,19584000 1995-12-29,1.296875,1.320313,1.281250,1.312500,1.018560,14404800 1996-01-02,1.312500,1.312500,1.171875,1.218750,0.945806,33308800 1996-01-03,1.210938,1.218750,1.078125,1.093750,0.848800,62355200 1996-01-04,1.039063,1.125000,1.015625,1.062500,0.824549,98100800 1996-01-05,1.062500,1.125000,1.054688,1.125000,0.873052,42499200 1996-01-08,1.125000,1.125000,1.062500,1.101563,0.854863,11964800 1996-01-09,1.093750,1.125000,1.054688,1.070313,0.830612,30825600 1996-01-10,1.062500,1.101563,1.054688,1.066406,0.827580,13075200 1996-01-11,1.085938,1.109375,1.070313,1.109375,0.860926,14678400 1996-01-12,1.117188,1.125000,1.070313,1.093750,0.848800,15980800 1996-01-15,1.093750,1.093750,1.031250,1.035156,0.803329,13094400 1996-01-16,1.046875,1.070313,1.039063,1.062500,0.824549,10627200 1996-01-17,1.046875,1.062500,1.046875,1.046875,0.812423,2838400 1996-01-18,1.062500,1.062500,1.031250,1.035156,0.803329,6268800 1996-01-19,1.039063,1.062500,1.031250,1.054688,0.818486,15427200 1996-01-22,1.023438,1.039063,1.000000,1.039063,0.806361,14483200 1996-01-23,1.039063,1.093750,1.031250,1.070313,0.830612,21254400 1996-01-24,1.070313,1.070313,1.039063,1.062500,0.824549,19601600 1996-01-25,1.062500,1.070313,0.953125,0.957031,0.742700,50212800 1996-01-26,0.953125,0.976563,0.906250,0.968750,0.751794,100820800 1996-01-29,0.984375,1.000000,0.968750,0.992188,0.769983,43163200 1996-01-30,1.000000,1.054688,0.992188,1.023438,0.794235,32996800 1996-01-31,1.039063,1.062500,1.015625,1.046875,0.812423,29091200 1996-02-01,1.054688,1.125000,1.046875,1.109375,0.860926,25948800 1996-02-02,1.109375,1.109375,1.054688,1.066406,0.827580,12182400 1996-02-05,1.070313,1.070313,1.039063,1.054688,0.818486,11731200 1996-02-06,1.054688,1.054688,1.015625,1.039063,0.806361,14184000 1996-02-07,1.039063,1.039063,1.000000,1.007813,0.782109,17828800 1996-02-08,1.023438,1.109375,1.007813,1.093750,0.848800,47204800 1996-02-09,1.085938,1.101563,1.062500,1.078125,0.836674,17454400 1996-02-12,1.078125,1.078125,1.039063,1.046875,0.812423,14654400 1996-02-13,1.054688,1.062500,1.039063,1.039063,0.806361,10544000 1996-02-14,1.054688,1.062500,1.007813,1.015625,0.788171,14603200 1996-02-15,1.031250,1.039063,1.007813,1.015625,0.788171,6355200 1996-02-16,1.031250,1.054688,1.015625,1.031250,0.800297,7809600 1996-02-20,1.023438,1.046875,1.007813,1.031250,0.800297,10803200 1996-02-21,1.023438,1.031250,1.015625,1.027344,0.797266,7152000 1996-02-22,1.023438,1.085938,1.015625,1.078125,0.836674,21353600 1996-02-23,1.070313,1.085938,1.070313,1.078125,0.836674,16435200 1996-02-26,1.085938,1.101563,1.070313,1.085938,0.842738,7992000 1996-02-27,1.078125,1.085938,1.007813,1.015625,0.788171,24648000 1996-02-28,1.023438,1.078125,1.007813,1.054688,0.818486,24635200 1996-02-29,1.054688,1.109375,1.046875,1.101563,0.854863,51344000 1996-03-01,1.132813,1.156250,1.117188,1.117188,0.866989,29636800 1996-03-04,1.132813,1.226563,1.125000,1.226563,0.951869,35769600 1996-03-05,1.210938,1.226563,1.195313,1.203125,0.933680,16590400 1996-03-06,1.203125,1.296875,1.203125,1.289063,1.000372,45592000 1996-03-07,1.281250,1.304688,1.242188,1.257813,0.976121,29049600 1996-03-08,1.226563,1.250000,1.195313,1.218750,0.945806,24755200 1996-03-11,1.210938,1.250000,1.210938,1.234375,0.957932,16800000 1996-03-12,1.226563,1.281250,1.218750,1.261719,0.979152,23316800 1996-03-13,1.265625,1.343750,1.257813,1.328125,1.030685,24601600 1996-03-14,1.328125,1.445313,1.328125,1.390625,1.079189,53769600 1996-03-15,1.390625,1.460938,1.390625,1.421875,1.103440,34985600 1996-03-18,1.437500,1.460938,1.414063,1.445313,1.121629,20856000 1996-03-19,1.445313,1.453125,1.335938,1.367188,1.061000,25307200 1996-03-20,1.367188,1.421875,1.359375,1.390625,1.079189,10019200 1996-03-21,1.398438,1.414063,1.343750,1.375000,1.067063,10828800 1996-03-22,1.375000,1.375000,1.343750,1.359375,1.054937,7552000 1996-03-25,1.351563,1.375000,1.343750,1.351563,1.048875,5190400 1996-03-26,1.343750,1.375000,1.320313,1.367188,1.061000,12132800 1996-03-27,1.375000,1.437500,1.359375,1.367188,1.061000,19550400 1996-03-28,1.375000,1.390625,1.343750,1.390625,1.079189,16353600 1996-03-29,1.390625,1.476563,1.375000,1.457031,1.130723,21577600 1996-04-01,1.539063,1.601563,1.531250,1.570313,1.218635,62248000 1996-04-02,1.578125,1.585938,1.515625,1.554688,1.206509,24104000 1996-04-03,1.554688,1.554688,1.507813,1.539063,1.194384,15649600 1996-04-04,1.554688,1.640625,1.546875,1.625000,1.261075,56900800 1996-04-08,1.585938,1.625000,1.546875,1.609375,1.248949,27884800 1996-04-09,1.617188,1.640625,1.601563,1.625000,1.261075,24955200 1996-04-10,1.609375,1.625000,1.578125,1.578125,1.224697,22227200 1996-04-11,1.585938,1.585938,1.515625,1.554688,1.206509,30414400 1996-04-12,1.554688,1.562500,1.523438,1.562500,1.212571,8355200 1996-04-15,1.562500,1.601563,1.554688,1.585938,1.230760,11915200 1996-04-16,1.601563,1.679688,1.593750,1.664063,1.291389,25448000 1996-04-17,1.671875,1.710938,1.632813,1.632813,1.267138,27187200 1996-04-18,1.640625,1.671875,1.640625,1.664063,1.291389,7856000 1996-04-19,1.671875,1.679688,1.625000,1.625000,1.261075,14595200 1996-04-22,1.625000,1.640625,1.570313,1.585938,1.230760,12803200 1996-04-23,1.578125,1.640625,1.562500,1.640625,1.273200,12648000 1996-04-24,1.632813,1.640625,1.585938,1.593750,1.236823,7182400 1996-04-25,1.593750,1.835938,1.593750,1.828125,1.418709,75067200 1996-04-26,1.789063,1.789063,1.710938,1.746094,1.355049,46024000 1996-04-29,1.742188,1.757813,1.648438,1.710938,1.327767,13446400 1996-04-30,1.695313,1.710938,1.664063,1.695313,1.315641,17846400 1996-05-01,1.710938,1.765625,1.695313,1.757813,1.364143,27382400 1996-05-02,1.765625,1.773438,1.703125,1.742188,1.352018,20121600 1996-05-03,1.734375,1.750000,1.640625,1.726563,1.339892,31856000 1996-05-06,1.734375,1.734375,1.671875,1.695313,1.315641,10035200 1996-05-07,1.679688,1.687500,1.625000,1.648438,1.279263,8209600 1996-05-08,1.625000,1.648438,1.562500,1.593750,1.236823,13496000 1996-05-09,1.617188,1.734375,1.617188,1.734375,1.345954,25880000 1996-05-10,1.734375,1.750000,1.703125,1.722656,1.336860,9456000 1996-05-13,1.734375,1.765625,1.718750,1.757813,1.364143,15163200 1996-05-14,1.773438,1.812500,1.742188,1.812500,1.406583,16769600 1996-05-15,1.796875,1.812500,1.789063,1.804688,1.400521,8283200 1996-05-16,1.796875,1.820313,1.789063,1.812500,1.406583,7072000 1996-05-17,1.812500,1.851563,1.789063,1.791016,1.389910,10588800 1996-05-20,1.789063,1.796875,1.773438,1.789063,1.388395,8380800 1996-05-21,1.773438,1.789063,1.734375,1.750000,1.358080,5521600 1996-05-22,1.734375,1.750000,1.703125,1.742188,1.352018,10008000 1996-05-23,1.742188,1.750000,1.726563,1.734375,1.345954,7928000 1996-05-24,1.742188,1.750000,1.734375,1.750000,1.358080,5326400 1996-05-28,1.750000,1.757813,1.656250,1.695313,1.315641,9825600 1996-05-29,1.687500,1.687500,1.617188,1.664063,1.291389,14057600 1996-05-30,1.664063,1.710938,1.656250,1.695313,1.315641,19377600 1996-05-31,1.695313,1.710938,1.671875,1.695313,1.315641,4980800 1996-06-03,1.695313,1.695313,1.648438,1.671875,1.297451,2979200 1996-06-04,1.671875,1.679688,1.625000,1.640625,1.273200,6142400 1996-06-05,1.625000,1.742188,1.625000,1.710938,1.327767,12249600 1996-06-06,1.726563,1.750000,1.648438,1.648438,1.279263,11139200 1996-06-07,1.593750,1.664063,1.593750,1.632813,1.267138,15395200 1996-06-10,1.640625,1.640625,1.578125,1.593750,1.236823,14435200 1996-06-11,1.601563,1.714844,1.593750,1.710938,1.327767,26412800 1996-06-12,1.710938,1.734375,1.687500,1.703125,1.321703,8432000 1996-06-13,1.695313,1.695313,1.648438,1.671875,1.297451,7520000 1996-06-14,1.578125,1.671875,1.578125,1.632813,1.267138,13192000 1996-06-17,1.648438,1.648438,1.593750,1.601563,1.242886,8547200 1996-06-18,1.609375,1.648438,1.593750,1.640625,1.273200,21670400 1996-06-19,1.640625,1.671875,1.632813,1.664063,1.291389,8228800 1996-06-20,1.664063,1.671875,1.634766,1.644531,1.276232,10243200 1996-06-21,1.648438,1.656250,1.632813,1.648438,1.279263,4984000 1996-06-24,1.632813,1.695313,1.632813,1.675781,1.300483,9217600 1996-06-25,1.687500,1.695313,1.671875,1.679688,1.303515,7742400 1996-06-26,1.695313,1.695313,1.640625,1.683594,1.306546,13811200 1996-06-27,1.679688,1.703125,1.664063,1.687500,1.309577,13736000 1996-06-28,1.695313,1.781250,1.695313,1.765625,1.370206,21518400 1996-07-01,1.757813,1.828125,1.750000,1.812500,1.406583,16369600 1996-07-02,1.796875,1.812500,1.757813,1.781250,1.382332,9526400 1996-07-03,1.773438,1.867188,1.757813,1.812500,1.406583,23204800 1996-07-05,1.789063,1.796875,1.757813,1.761719,1.367175,5902400 1996-07-08,1.742188,1.757813,1.679688,1.683594,1.306546,11043200 1996-07-09,1.703125,1.742188,1.695313,1.742188,1.352018,14833600 1996-07-10,1.742188,1.742188,1.609375,1.640625,1.273200,18289600 1996-07-11,1.640625,1.640625,1.562500,1.562500,1.212571,11992000 1996-07-12,1.578125,1.625000,1.562500,1.585938,1.230760,14216000 1996-07-15,1.585938,1.585938,1.492188,1.496094,1.161038,20715200 1996-07-16,1.492188,1.546875,1.437500,1.507813,1.170132,27795200 1996-07-17,1.539063,1.570313,1.523438,1.554688,1.206509,16846400 1996-07-18,1.554688,1.601563,1.539063,1.562500,1.212571,10451200 1996-07-19,1.570313,1.570313,1.468750,1.523438,1.182257,14060800 1996-07-22,1.507813,1.578125,1.476563,1.562500,1.212571,12179200 1996-07-23,1.570313,1.570313,1.500000,1.500000,1.164069,8204800 1996-07-24,1.468750,1.484375,1.437500,1.445313,1.121629,20539200 1996-07-25,1.445313,1.515625,1.445313,1.488281,1.154974,17721600 1996-07-26,1.500000,1.695313,1.492188,1.671875,1.297451,40755200 1996-07-29,1.664063,1.671875,1.632813,1.648438,1.279263,12625600 1996-07-30,1.640625,1.671875,1.640625,1.664063,1.291389,8030400 1996-07-31,1.609375,1.640625,1.601563,1.625000,1.261075,16225600 1996-08-01,1.625000,1.757813,1.625000,1.718750,1.333829,33836800 1996-08-02,1.726563,1.750000,1.718750,1.742188,1.352018,16008000 1996-08-05,1.750000,1.804688,1.742188,1.757813,1.364143,14430400 1996-08-06,1.765625,1.796875,1.742188,1.789063,1.388395,14153600 1996-08-07,1.789063,1.859375,1.781250,1.843750,1.430835,13504000 1996-08-08,1.851563,1.851563,1.796875,1.820313,1.412647,9676800 1996-08-09,1.820313,1.851563,1.812500,1.851563,1.436898,7622400 1996-08-12,1.843750,1.851563,1.820313,1.843750,1.430835,8451200 1996-08-13,1.835938,1.835938,1.773438,1.777344,1.379300,9969600 1996-08-14,1.781250,1.843750,1.773438,1.835938,1.424772,9910400 1996-08-15,1.828125,1.835938,1.804688,1.828125,1.418709,6318400 1996-08-16,1.828125,1.843750,1.812500,1.828125,1.418709,9718400 1996-08-19,1.835938,1.835938,1.804688,1.804688,1.400521,3187200 1996-08-20,1.812500,1.812500,1.781250,1.796875,1.394457,5558400 1996-08-21,1.796875,1.796875,1.765625,1.781250,1.382332,4788800 1996-08-22,1.789063,1.914063,1.781250,1.906250,1.479337,26105600 1996-08-23,1.890625,1.914063,1.859375,1.875000,1.455086,16281600 1996-08-26,1.875000,1.890625,1.851563,1.890625,1.467211,9483200 1996-08-27,1.890625,1.945313,1.867188,1.906250,1.479337,18060800 1996-08-28,1.914063,2.015625,1.906250,2.007813,1.558155,25214400 1996-08-29,2.000000,2.132813,1.976563,2.062500,1.600595,50481600 1996-08-30,2.054688,2.062500,1.984375,2.046875,1.588469,10128000 1996-09-03,2.015625,2.023438,1.984375,2.000000,1.552091,12307200 1996-09-04,2.015625,2.171875,2.000000,2.156250,1.673349,40035200 1996-09-05,2.140625,2.140625,2.039063,2.039063,1.582407,28723200 1996-09-06,2.054688,2.101563,2.031250,2.085938,1.618783,18243200 1996-09-09,2.085938,2.171875,2.078125,2.093750,1.624846,23440000 1996-09-10,2.109375,2.125000,2.054688,2.070313,1.606658,14528000 1996-09-11,2.062500,2.078125,2.031250,2.031250,1.576343,13419200 1996-09-12,2.039063,2.156250,2.031250,2.132813,1.655161,27190400 1996-09-13,2.156250,2.179688,2.109375,2.156250,1.673349,13972800 1996-09-16,2.148438,2.203125,2.132813,2.195313,1.703664,18753600 1996-09-17,2.195313,2.203125,2.164063,2.187500,1.697600,16188800 1996-09-18,2.179688,2.242188,2.179688,2.234375,1.733977,21240000 1996-09-19,2.242188,2.242188,2.179688,2.187500,1.697600,10254400 1996-09-20,2.195313,2.218750,2.175781,2.210938,1.715789,9166400 1996-09-23,2.210938,2.210938,2.187500,2.195313,1.703664,9057600 1996-09-24,2.195313,2.203125,2.125000,2.156250,1.673349,12286400 1996-09-25,2.148438,2.148438,2.062500,2.093750,1.624846,15440000 1996-09-26,2.101563,2.156250,2.078125,2.093750,1.624846,16246400 1996-09-27,2.093750,2.093750,2.039063,2.054688,1.594532,10955200 1996-09-30,2.070313,2.078125,2.031250,2.062500,1.600595,10624000 1996-10-01,2.062500,2.226563,2.054688,2.195313,1.703664,35305600 1996-10-02,2.195313,2.320313,2.140625,2.312500,1.794606,44672000 1996-10-03,2.312500,2.515625,2.312500,2.445313,1.897675,75073600 1996-10-04,2.492188,2.515625,2.445313,2.500000,1.940114,34953600 1996-10-07,2.492188,2.507813,2.414063,2.427734,1.884033,15880000 1996-10-08,2.375000,2.375000,2.242188,2.257813,1.752167,32947200 1996-10-09,2.257813,2.328125,2.187500,2.218750,1.721852,31644800 1996-10-10,2.226563,2.289063,2.210938,2.281250,1.770355,24227200 1996-10-11,2.304688,2.335938,2.289063,2.304688,1.788543,11854400 1996-10-14,2.312500,2.335938,2.296875,2.320313,1.800669,10529600 1996-10-15,2.359375,2.359375,2.296875,2.335938,1.812795,10939200 1996-10-16,2.335938,2.335938,2.265625,2.281250,1.770355,11016000 1996-10-17,2.281250,2.343750,2.265625,2.304688,1.788543,15211200 1996-10-18,2.320313,2.351563,2.296875,2.343750,1.818857,16876800 1996-10-21,2.343750,2.343750,2.265625,2.289063,1.776418,6235200 1996-10-22,2.281250,2.304688,2.257813,2.296875,1.782480,8051200 1996-10-23,2.289063,2.296875,2.250000,2.281250,1.770355,11686400 1996-10-24,2.281250,2.289063,2.250000,2.265625,1.758229,6265600 1996-10-25,2.250000,2.265625,2.234375,2.257813,1.752167,8014400 1996-10-28,2.257813,2.265625,2.234375,2.234375,1.733977,4075200 1996-10-29,2.234375,2.250000,2.179688,2.218750,1.721852,15361600 1996-10-30,2.218750,2.226563,2.156250,2.187500,1.697600,6806400 1996-10-31,2.187500,2.218750,2.031250,2.031250,1.576343,63680000 1996-11-01,2.039063,2.070313,2.015625,2.039063,1.582407,18112000 1996-11-04,2.054688,2.117188,2.039063,2.089844,1.621814,10387200 1996-11-05,2.093750,2.140625,2.070313,2.132813,1.655161,12705600 1996-11-06,2.148438,2.179688,2.140625,2.156250,1.673349,12592000 1996-11-07,2.164063,2.187500,2.132813,2.148438,1.667286,6076800 1996-11-08,2.148438,2.156250,2.085938,2.085938,1.618783,12777600 1996-11-11,2.093750,2.101563,2.039063,2.093750,1.624846,17561600 1996-11-12,2.093750,2.125000,2.085938,2.101563,1.630909,11654400 1996-11-13,2.093750,2.109375,1.984375,1.992188,1.546029,23667200 1996-11-14,2.000000,2.187500,1.992188,2.148438,1.667286,35875200 1996-11-15,2.156250,2.156250,2.101563,2.132813,1.655161,15259200 1996-11-18,2.132813,2.195313,2.093750,2.187500,1.697600,24646400 1996-11-19,2.187500,2.234375,2.171875,2.226563,1.727915,24862400 1996-11-20,2.226563,2.226563,2.179688,2.203125,1.709726,12470400 1996-11-21,2.195313,2.257813,2.171875,2.226563,1.727915,17836800 1996-11-22,2.226563,2.289063,2.226563,2.250000,1.746103,18763200 1996-11-25,2.250000,2.273438,2.234375,2.250000,1.746103,6244800 1996-11-26,2.250000,2.281250,2.210938,2.218750,1.721852,9176000 1996-11-27,2.226563,2.226563,2.117188,2.132813,1.655161,19387200 1996-11-29,2.125000,2.179688,2.109375,2.164063,1.679412,5224000 1996-12-02,2.179688,2.250000,2.140625,2.242188,1.740041,12617600 1996-12-03,2.250000,2.296875,2.226563,2.250000,1.746103,14472000 1996-12-04,2.242188,2.265625,2.203125,2.210938,1.715789,9137600 1996-12-05,2.218750,2.218750,2.117188,2.132813,1.655161,12137600 1996-12-06,2.109375,2.109375,2.054688,2.058594,1.597564,22105600 1996-12-09,2.085938,2.164063,2.070313,2.156250,1.673349,19572800 1996-12-10,2.148438,2.156250,2.085938,2.093750,1.624846,9188800 1996-12-11,2.085938,2.093750,2.023438,2.070313,1.606658,17894400 1996-12-12,2.078125,2.093750,2.054688,2.066406,1.603626,14787200 1996-12-13,2.054688,2.093750,2.031250,2.054688,1.594532,13507200 1996-12-16,2.062500,2.062500,2.000000,2.000000,1.552091,9345600 1996-12-17,2.000000,2.046875,1.968750,1.992188,1.546029,11398400 1996-12-18,1.992188,2.000000,1.890625,1.914063,1.485401,28600000 1996-12-19,1.921875,2.015625,1.921875,1.968750,1.527840,21051200 1996-12-20,1.992188,1.992188,1.906250,1.914063,1.485401,19081600 1996-12-23,1.921875,1.929688,1.843750,1.851563,1.436898,15300800 1996-12-24,1.843750,1.851563,1.820313,1.851563,1.436898,10550400 1996-12-26,1.851563,1.968750,1.804688,1.968750,1.527840,18864000 1996-12-27,1.960938,1.968750,1.890625,1.906250,1.479337,13756800 1996-12-30,1.906250,1.937500,1.843750,1.851563,1.436898,20819200 1996-12-31,1.859375,1.859375,1.781250,1.789063,1.388395,17945600 1997-01-02,1.789063,1.804688,1.718750,1.734375,1.345954,23540800 1997-01-03,1.742188,1.882813,1.710938,1.875000,1.455086,44184000 1997-01-06,1.882813,1.882813,1.812500,1.851563,1.436898,15888000 1997-01-07,1.835938,1.882813,1.828125,1.851563,1.436898,10968000 1997-01-08,1.851563,1.867188,1.835938,1.835938,1.424772,13388800 1997-01-09,1.843750,1.890625,1.835938,1.859375,1.442960,9209600 1997-01-10,1.859375,1.921875,1.835938,1.882813,1.461149,13764800 1997-01-13,1.898438,1.937500,1.796875,1.820313,1.412647,17860800 1997-01-14,1.820313,1.843750,1.773438,1.804688,1.400521,17512000 1997-01-15,1.796875,1.875000,1.796875,1.875000,1.455086,12860800 1997-01-16,1.882813,1.890625,1.835938,1.882813,1.461149,9612800 1997-01-17,1.882813,2.054688,1.851563,2.031250,1.576343,45785600 1997-01-20,2.039063,2.046875,1.976563,2.007813,1.558155,17156800 1997-01-21,1.984375,2.007813,1.968750,2.007813,1.558155,5635200 1997-01-22,2.007813,2.109375,1.992188,2.109375,1.636972,21412800 1997-01-23,2.101563,2.242188,2.101563,2.187500,1.697600,46033600 1997-01-24,2.171875,2.171875,2.109375,2.148438,1.667286,21211200 1997-01-27,2.156250,2.156250,2.117188,2.132813,1.655161,8880000 1997-01-28,2.156250,2.195313,2.132813,2.156250,1.673349,9067200 1997-01-29,2.140625,2.148438,2.046875,2.121094,1.646066,17828800 1997-01-30,2.117188,2.195313,2.117188,2.148438,1.667286,18630400 1997-01-31,2.140625,2.148438,2.109375,2.140625,1.661223,7409600 1997-02-03,2.140625,2.250000,2.132813,2.234375,1.733977,19744000 1997-02-04,2.242188,2.242188,2.156250,2.218750,1.721852,11284800 1997-02-05,2.218750,2.265625,2.218750,2.234375,1.733977,13560000 1997-02-06,2.250000,2.281250,2.187500,2.257813,1.752167,9552000 1997-02-07,2.242188,2.300781,2.242188,2.250000,1.746103,9724800 1997-02-10,2.265625,2.265625,2.140625,2.187500,1.697600,11614400 1997-02-11,2.195313,2.195313,2.109375,2.156250,1.673349,11782400 1997-02-12,2.164063,2.320313,2.148438,2.312500,1.794606,21100800 1997-02-13,2.296875,2.328125,2.273438,2.320313,1.800669,16310400 1997-02-14,2.328125,2.328125,2.273438,2.289063,1.776418,6579200 1997-02-18,2.281250,2.296875,2.226563,2.234375,1.733977,7708800 1997-02-19,2.250000,2.250000,2.171875,2.210938,1.715789,12268800 1997-02-20,2.197266,2.210938,2.164063,2.175781,1.688505,9331200 1997-02-21,2.179688,2.179688,2.148438,2.164063,1.679412,12057600 1997-02-24,2.140625,2.171875,2.109375,2.132813,1.655161,17977600 1997-02-25,2.132813,2.140625,2.093750,2.125000,1.649097,10750400 1997-02-26,2.125000,2.132813,2.046875,2.070313,1.606658,14779200 1997-02-27,2.062500,2.156250,2.062500,2.140625,1.661223,14403200 1997-02-28,2.140625,2.156250,2.093750,2.101563,1.630909,12756800 1997-03-03,2.101563,2.101563,2.031250,2.070313,1.606658,12734400 1997-03-04,2.062500,2.117188,2.054688,2.093750,1.624846,10865600 1997-03-05,2.078125,2.078125,2.011719,2.031250,1.576343,19076800 1997-03-06,2.031250,2.031250,1.898438,1.929688,1.497526,27105600 1997-03-07,1.953125,1.960938,1.929688,1.941406,1.506620,22700800 1997-03-10,1.945313,1.945313,1.890625,1.906250,1.479337,11680000 1997-03-11,1.906250,1.914063,1.835938,1.835938,1.424772,23745600 1997-03-12,1.835938,1.882813,1.835938,1.851563,1.436898,35395200 1997-03-13,1.860352,1.898438,1.851563,1.898438,1.473275,27622400 1997-03-14,1.906250,2.015625,1.890625,1.968750,1.527840,32955200 1997-03-17,1.968750,1.968750,1.875000,1.921875,1.491463,25470400 1997-03-18,1.945313,2.039063,1.929688,2.007813,1.558155,12420800 1997-03-19,2.000000,2.039063,1.976563,2.000000,1.552091,8254400 1997-03-20,2.000000,2.023438,1.906250,1.945313,1.509652,19161600 1997-03-21,1.960938,1.992188,1.945313,1.968750,1.527840,9028800 1997-03-24,1.976563,1.984375,1.937500,1.953125,1.515714,7691200 1997-03-25,1.953125,2.015625,1.937500,1.976563,1.533903,9660800 1997-03-26,1.968750,2.039063,1.937500,2.015625,1.564217,13894400 1997-03-27,2.023438,2.023438,1.953125,1.953125,1.515714,6291200 1997-03-31,1.968750,1.968750,1.851563,1.851563,1.436898,17252800 1997-04-01,1.851563,1.898438,1.820313,1.890625,1.467211,17932800 1997-04-02,1.898438,1.929688,1.835938,1.851563,1.436898,13972800 1997-04-03,1.843750,1.859375,1.765625,1.812500,1.406583,21544000 1997-04-04,1.804688,1.929688,1.789063,1.921875,1.491463,19393600 1997-04-07,1.921875,1.953125,1.882813,1.914063,1.485401,10704000 1997-04-08,1.898438,1.945313,1.898438,1.921875,1.491463,5436800 1997-04-09,1.937500,1.945313,1.882813,1.898438,1.473275,7547200 1997-04-10,1.882813,1.890625,1.843750,1.843750,1.430835,13025600 1997-04-11,1.851563,1.867188,1.765625,1.781250,1.382332,13516800 1997-04-14,1.789063,1.820313,1.734375,1.820313,1.412647,14430400 1997-04-15,1.835938,1.882813,1.765625,1.781250,1.382332,13353600 1997-04-16,1.796875,1.796875,1.710938,1.726563,1.339892,21680000 1997-04-17,1.742188,1.781250,1.640625,1.703125,1.321703,26299200 1997-04-18,1.718750,1.851563,1.664063,1.812500,1.406583,34796800 1997-04-21,1.796875,1.820313,1.757813,1.789063,1.388395,19808000 1997-04-22,1.789063,1.820313,1.734375,1.796875,1.394457,23126400 1997-04-23,1.789063,1.851563,1.789063,1.828125,1.418709,17051200 1997-04-24,1.843750,1.875000,1.718750,1.750000,1.358080,43275200 1997-04-25,1.750000,1.750000,1.632813,1.703125,1.321703,39401600 1997-04-28,1.718750,1.742188,1.687500,1.730469,1.342923,17177600 1997-04-29,1.781250,1.828125,1.750000,1.812500,1.406583,15817600 1997-04-30,1.812500,1.882813,1.804688,1.867188,1.449024,17480000 1997-05-01,1.867188,1.906250,1.781250,1.828125,1.418709,24566400 1997-05-02,1.820313,1.921875,1.796875,1.875000,1.455086,22657600 1997-05-05,1.882813,1.882813,1.812500,1.867188,1.449024,25195200 1997-05-06,1.859375,1.859375,1.812500,1.828125,1.418709,14180800 1997-05-07,1.820313,1.828125,1.777344,1.800781,1.397489,15995200 1997-05-08,1.796875,1.804688,1.750000,1.769531,1.373237,19116800 1997-05-09,1.773438,1.781250,1.742188,1.765625,1.370206,17393600 1997-05-12,1.765625,1.796875,1.757813,1.781250,1.382332,16729600 1997-05-13,1.796875,1.796875,1.765625,1.796875,1.394457,7300800 1997-05-14,1.796875,1.828125,1.781250,1.812500,1.406583,14352000 1997-05-15,1.820313,1.828125,1.796875,1.804688,1.400521,10600000 1997-05-16,1.875000,1.906250,1.781250,1.812500,1.406583,37390400 1997-05-19,1.820313,1.921875,1.812500,1.906250,1.479337,49737600 1997-05-20,1.906250,1.921875,1.882813,1.917969,1.488432,20020800 1997-05-21,1.921875,2.031250,1.914063,2.000000,1.552091,37433600 1997-05-22,2.007813,2.007813,1.968750,1.992188,1.546029,23048000 1997-05-23,2.000000,2.125000,1.992188,2.109375,1.636972,28564800 1997-05-27,2.093750,2.101563,2.054688,2.093750,1.624846,17603200 1997-05-28,2.078125,2.078125,2.031250,2.046875,1.588469,16916800 1997-05-29,2.046875,2.046875,1.929688,1.976563,1.533903,24513600 1997-05-30,1.929688,2.000000,1.929688,1.968750,1.527840,9158400 1997-06-02,1.976563,1.984375,1.937500,1.949219,1.512683,11052800 1997-06-03,1.953125,1.984375,1.929688,1.949219,1.512683,11262400 1997-06-04,1.929688,1.937500,1.843750,1.894531,1.470243,21592000 1997-06-05,1.894531,1.914063,1.871094,1.875000,1.455086,22668800 1997-06-06,1.882813,1.898438,1.851563,1.878906,1.458117,28488000 1997-06-09,1.953125,2.007813,1.937500,1.980469,1.536935,54016000 1997-06-10,2.007813,2.058594,1.984375,2.015625,1.564217,21622400 1997-06-11,2.031250,2.062500,2.015625,2.054688,1.594532,19968000 1997-06-12,2.062500,2.195313,2.058594,2.187500,1.697600,38758400 1997-06-13,2.195313,2.316406,2.171875,2.308594,1.791575,56747200 1997-06-16,2.300781,2.312500,2.226563,2.281250,1.770355,30225600 1997-06-17,2.273438,2.296875,2.242188,2.253906,1.749134,25734400 1997-06-18,2.250000,2.250000,2.179688,2.179688,1.691538,19892800 1997-06-19,2.179688,2.250000,2.156250,2.234375,1.733977,23670400 1997-06-20,2.238281,2.257813,2.210938,2.234375,1.733977,11872000 1997-06-23,2.234375,2.296875,2.218750,2.273438,1.764293,18462400 1997-06-24,2.273438,2.453125,2.265625,2.449219,1.900707,51876800 1997-06-25,2.421875,2.468750,2.406250,2.445313,1.897675,29910400 1997-06-26,2.429688,2.445313,2.375000,2.433594,1.888581,19576000 1997-06-27,2.437500,2.445313,2.421875,2.445313,1.897675,16252800 1997-06-30,2.429688,2.445313,2.390625,2.433594,1.888581,15497600 1997-07-01,2.437500,2.437500,2.406250,2.417969,1.876455,11238400 1997-07-02,2.429688,2.437500,2.351563,2.410156,1.870392,18358400 1997-07-03,2.406250,2.488281,2.296875,2.320313,1.800669,28110400 1997-07-07,2.328125,2.328125,2.203125,2.246094,1.743072,30804800 1997-07-08,2.257813,2.265625,2.195313,2.234375,1.733977,22121600 1997-07-09,2.230469,2.296875,2.230469,2.242188,1.740041,17828800 1997-07-10,2.242188,2.250000,2.156250,2.164063,1.679412,24486400 1997-07-11,2.164063,2.273438,2.132813,2.203125,1.709726,36033600 1997-07-14,2.210938,2.257813,2.191406,2.253906,1.749134,11998400 1997-07-15,2.257813,2.328125,2.257813,2.312500,1.794606,24659200 1997-07-16,2.320313,2.398438,2.316406,2.382813,1.849173,21344000 1997-07-17,2.375000,2.382813,2.312500,2.328125,1.806732,9852800 1997-07-18,2.328125,2.335938,2.265625,2.308594,1.791575,13091200 1997-07-21,2.312500,2.328125,2.265625,2.296875,1.782480,11089600 1997-07-22,2.300781,2.406250,2.250000,2.339844,1.815826,27177600 1997-07-23,2.328125,2.335938,2.281250,2.312500,1.794606,15168000 1997-07-24,2.312500,2.398438,2.304688,2.386719,1.852204,17550400 1997-07-25,2.386719,2.390625,2.363281,2.371094,1.840077,12324800 1997-07-28,2.367188,2.429688,2.367188,2.378906,1.846140,9635200 1997-07-29,2.359375,2.371094,2.312500,2.343750,1.818857,8942400 1997-07-30,2.335938,2.468750,2.335938,2.457031,1.906769,15528000 1997-07-31,2.460938,2.601563,2.453125,2.558594,1.985586,56049600 1997-08-01,2.546875,2.546875,2.425781,2.480469,1.924958,18480000 1997-08-04,2.480469,2.484375,2.390625,2.417969,1.876455,13969600 1997-08-05,2.421875,2.531250,2.390625,2.476563,1.921926,17051200 1997-08-06,2.500000,2.523438,2.414063,2.425781,1.882517,11660800 1997-08-07,2.429688,2.484375,2.394531,2.437500,1.891611,12073600 1997-08-08,2.445313,2.453125,2.312500,2.398438,1.861298,21321600 1997-08-11,2.410156,2.414063,2.320313,2.390625,1.855236,10632000 1997-08-12,2.386719,2.437500,2.320313,2.343750,1.818857,11891200 1997-08-13,2.406250,2.507813,2.390625,2.480469,1.924958,28883200 1997-08-14,2.500000,2.585938,2.484375,2.585938,2.006806,31819200 1997-08-15,2.562500,2.578125,2.515625,2.527344,1.961335,20955200 1997-08-18,2.535156,2.546875,2.492188,2.542969,1.973461,23342400 1997-08-19,2.554688,2.640625,2.531250,2.605469,2.021963,28776000 1997-08-20,2.609375,2.675781,2.585938,2.597656,2.015900,14334400 1997-08-21,2.593750,2.601563,2.531250,2.562500,1.988618,19108800 1997-08-22,2.542969,2.585938,2.523438,2.550781,1.979523,10166400 1997-08-25,2.542969,2.703125,2.539063,2.679688,2.079561,28209600 1997-08-26,2.648438,2.687500,2.625000,2.644531,2.052277,19078400 1997-08-27,2.640625,2.652344,2.593750,2.617188,2.031058,5404800 1997-08-28,2.601563,2.632813,2.515625,2.515625,1.952241,12852800 1997-08-29,2.515625,2.578125,2.515625,2.562500,1.988618,10185600 1997-09-02,2.570313,2.601563,2.546875,2.562500,1.988618,10161600 1997-09-03,2.554688,2.605469,2.546875,2.554688,1.982555,9481600 1997-09-04,2.550781,2.562500,2.500000,2.515625,1.952241,7142400 1997-09-05,2.539063,2.546875,2.484375,2.507813,1.946179,7312000 1997-09-08,2.531250,2.617188,2.523438,2.601563,2.018932,15561600 1997-09-09,2.605469,2.718750,2.593750,2.679688,2.079561,24275200 1997-09-10,2.687500,2.687500,2.625000,2.632813,2.043184,14033600 1997-09-11,2.628906,2.640625,2.562500,2.578125,2.000744,14076800 1997-09-12,2.601563,2.687500,2.585938,2.667969,2.070467,9660800 1997-09-15,2.667969,2.722656,2.656250,2.718750,2.109875,14523200 1997-09-16,2.718750,2.796875,2.718750,2.789063,2.164441,33203200 1997-09-17,2.765625,2.773438,2.656250,2.742188,2.128064,34544000 1997-09-18,2.734375,2.750000,2.703125,2.722656,2.112906,16259200 1997-09-19,2.726563,2.742188,2.687500,2.687500,2.085623,14720000 1997-09-22,2.695313,2.750000,2.679688,2.679688,2.079561,9598400 1997-09-23,2.679688,2.687500,2.539063,2.566406,1.991649,18054400 1997-09-24,2.570313,2.664063,2.554688,2.656250,2.061371,15673600 1997-09-25,2.652344,2.664063,2.570313,2.585938,2.006806,7675200 1997-09-26,2.593750,2.625000,2.531250,2.546875,1.976492,7144000 1997-09-29,2.546875,2.585938,2.539063,2.570313,1.994680,8177600 1997-09-30,2.570313,2.628906,2.554688,2.613281,2.028026,10121600 1997-10-01,2.601563,2.617188,2.523438,2.531250,1.964366,32497600 1997-10-02,2.531250,2.531250,2.351563,2.371094,1.840077,66323200 1997-10-03,2.406250,2.421875,2.277344,2.300781,1.785512,39409600 1997-10-06,2.320313,2.375000,2.273438,2.363281,1.834015,35672000 1997-10-07,2.398438,2.437500,2.375000,2.417969,1.876455,29425600 1997-10-08,2.417969,2.433594,2.390625,2.417969,1.876455,19326400 1997-10-09,2.406250,2.429688,2.296875,2.300781,1.785512,24723200 1997-10-10,2.300781,2.328125,2.265625,2.312500,1.794606,17233600 1997-10-13,2.320313,2.351563,2.281250,2.308594,1.791575,17902400 1997-10-14,2.312500,2.359375,2.296875,2.347656,1.821889,15912000 1997-10-15,2.343750,2.382813,2.328125,2.367188,1.837047,15521600 1997-10-16,2.367188,2.367188,2.281250,2.296875,1.782480,14241600 1997-10-17,2.289063,2.367188,2.257813,2.359375,1.830984,17056000 1997-10-20,2.351563,2.406250,2.304688,2.402344,1.864329,13332800 1997-10-21,2.437500,2.453125,2.406250,2.441406,1.894644,20488000 1997-10-22,2.445313,2.445313,2.386719,2.414063,1.873423,10336000 1997-10-23,2.375000,2.382813,2.265625,2.296875,1.782480,17628800 1997-10-24,2.328125,2.347656,2.273438,2.281250,1.770355,14513600 1997-10-27,2.257813,2.273438,2.187500,2.195313,1.703664,13524800 1997-10-28,2.078125,2.226563,2.046875,2.226563,1.727915,28820800 1997-10-29,2.257813,2.296875,2.218750,2.234375,1.733977,10760000 1997-10-30,2.226563,2.234375,2.093750,2.132813,1.655161,17769600 1997-10-31,2.140625,2.156250,2.007813,2.062500,1.600595,27374400 1997-11-03,2.070313,2.117188,2.011719,2.089844,1.621814,21488000 1997-11-04,2.082031,2.085938,2.031250,2.039063,1.582407,17228800 1997-11-05,2.046875,2.125000,2.039063,2.085938,1.618783,26980800 1997-11-06,2.078125,2.117188,2.046875,2.101563,1.630909,15233600 1997-11-07,2.054688,2.109375,2.019531,2.039063,1.582407,13942400 1997-11-10,2.062500,2.093750,2.039063,2.054688,1.594532,8598400 1997-11-11,2.070313,2.070313,2.023438,2.039063,1.582407,7128000 1997-11-12,2.015625,2.031250,1.953125,1.964844,1.524809,19136000 1997-11-13,1.984375,2.054688,1.953125,2.007813,1.558155,25262400 1997-11-14,2.031250,2.179688,2.023438,2.171875,1.685474,26108800 1997-11-17,2.187500,2.210938,2.132813,2.195313,1.703664,21043200 1997-11-18,2.203125,2.218750,2.195313,2.207031,1.712757,10761600 1997-11-19,2.207031,2.207031,2.156250,2.164063,1.679412,8398400 1997-11-20,2.171875,2.234375,2.148438,2.218750,1.721852,8996800 1997-11-21,2.242188,2.250000,2.187500,2.187500,1.697600,7348800 1997-11-24,2.187500,2.187500,2.101563,2.140625,1.661223,13942400 1997-11-25,2.156250,2.171875,2.113281,2.156250,1.673349,6633600 1997-11-26,2.164063,2.179688,2.109375,2.140625,1.661223,9620800 1997-11-28,2.136719,2.187500,2.136719,2.179688,1.691538,2792000 1997-12-01,2.226563,2.343750,2.218750,2.324219,1.803701,22176000 1997-12-02,2.328125,2.406250,2.328125,2.351563,1.824921,22830400 1997-12-03,2.367188,2.476563,2.355469,2.460938,1.909801,26088000 1997-12-04,2.468750,2.500000,2.390625,2.445313,1.897675,19563200 1997-12-05,2.429688,2.492188,2.429688,2.476563,1.921926,21558400 1997-12-08,2.468750,2.492188,2.441406,2.488281,1.931020,10102400 1997-12-09,2.484375,2.500000,2.414063,2.429688,1.885549,8467200 1997-12-10,2.421875,2.460938,2.359375,2.375000,1.843109,11059200 1997-12-11,2.359375,2.449219,2.343750,2.371094,1.840077,10155200 1997-12-12,2.398438,2.445313,2.312500,2.367188,1.837047,11448000 1997-12-15,2.390625,2.437500,2.359375,2.437500,1.891611,10729600 1997-12-16,2.421875,2.484375,2.414063,2.472656,1.918895,12312000 1997-12-17,2.468750,2.476563,2.421875,2.449219,1.900707,7158400 1997-12-18,2.433594,2.457031,2.429688,2.433594,1.888581,8169600 1997-12-19,2.421875,2.449219,2.375000,2.445313,1.897675,14539200 1997-12-22,2.441406,2.523438,2.441406,2.503906,1.943147,18806400 1997-12-23,2.492188,2.531250,2.484375,2.488281,1.931020,11145600 1997-12-24,2.484375,2.500000,2.453125,2.453125,1.903737,5830400 1997-12-26,2.453125,2.468750,2.425781,2.445313,1.897675,4414400 1997-12-29,2.437500,2.453125,2.421875,2.437500,1.891611,21078400 1997-12-30,2.433594,2.437500,2.398438,2.402344,1.864329,4134400 1997-12-31,2.421875,2.433594,2.382813,2.398438,1.861298,8582400 1998-01-02,2.398438,2.414063,2.332031,2.351563,1.824921,10417600 1998-01-05,2.351563,2.361328,2.296875,2.320313,1.800669,11209600 1998-01-06,2.320313,2.335938,2.222656,2.230469,1.730946,19692800 1998-01-07,2.218750,2.277344,2.140625,2.167969,1.682443,34627200 1998-01-08,2.160156,2.250000,2.125000,2.234375,1.733977,27084800 1998-01-09,2.234375,2.250000,2.148438,2.195313,1.703664,11529600 1998-01-12,2.156250,2.210938,2.140625,2.195313,1.703664,16382400 1998-01-13,2.210938,2.226563,2.187500,2.222656,1.724883,7646400 1998-01-14,2.226563,2.226563,2.191406,2.199219,1.706695,5846400 1998-01-15,2.195313,2.203125,2.109375,2.125000,1.649097,12763200 1998-01-16,2.148438,2.148438,2.109375,2.126953,1.650613,17507200 1998-01-20,2.140625,2.210938,2.132813,2.195313,1.703664,15732800 1998-01-21,2.187500,2.203125,2.128906,2.132813,1.655161,9513600 1998-01-22,2.140625,2.289063,2.101563,2.132813,1.655161,31217600 1998-01-23,2.148438,2.218750,2.132813,2.179688,1.691538,14952000 1998-01-26,2.195313,2.203125,2.132813,2.140625,1.661223,12900800 1998-01-27,2.140625,2.148438,2.070313,2.101563,1.630909,13643200 1998-01-28,2.117188,2.195313,2.109375,2.179688,1.691538,20731200 1998-01-29,2.199219,2.320313,2.187500,2.285156,1.773386,37404800 1998-01-30,2.292969,2.300781,2.273438,2.285156,1.773386,10126400 1998-02-02,2.312500,2.367188,2.292969,2.359375,1.830984,21726400 1998-02-03,2.367188,2.414063,2.328125,2.398438,1.861298,16486400 1998-02-04,2.359375,2.437500,2.351563,2.427734,1.884033,12388800 1998-02-05,2.437500,2.441406,2.328125,2.359375,1.830984,11691200 1998-02-06,2.367188,2.445313,2.367188,2.382813,1.849173,14054400 1998-02-09,2.402344,2.406250,2.281250,2.289063,1.776418,19409600 1998-02-10,2.312500,2.328125,2.250000,2.300781,1.785512,15091200 1998-02-11,2.312500,2.398438,2.292969,2.359375,1.830984,20086400 1998-02-12,2.367188,2.371094,2.343750,2.363281,1.834015,13147200 1998-02-13,2.359375,2.390625,2.351563,2.367188,1.837047,7017600 1998-02-17,2.375000,2.417969,2.367188,2.398438,1.861298,13332800 1998-02-18,2.402344,2.425781,2.394531,2.414063,1.873423,6264000 1998-02-19,2.414063,2.414063,2.312500,2.324219,1.803701,13457600 1998-02-20,2.328125,2.359375,2.289063,2.343750,1.818857,14806400 1998-02-23,2.343750,2.390625,2.343750,2.363281,1.834015,9787200 1998-02-24,2.367188,2.390625,2.250000,2.289063,1.776418,22504000 1998-02-25,2.304688,2.382813,2.296875,2.359375,1.830984,18513600 1998-02-26,2.375000,2.507813,2.371094,2.492188,1.934052,41009600 1998-02-27,2.484375,2.496094,2.445313,2.472656,1.918895,19204800 1998-03-02,2.472656,2.566406,2.468750,2.542969,1.973461,30099200 1998-03-03,2.535156,2.578125,2.507813,2.519531,1.955271,17264000 1998-03-04,2.515625,2.525391,2.429688,2.468750,1.915863,15409600 1998-03-05,2.390625,2.453125,2.382813,2.410156,1.870392,9768000 1998-03-06,2.421875,2.492188,2.406250,2.449219,1.900707,13712000 1998-03-09,2.429688,2.515625,2.421875,2.496094,1.937083,13337600 1998-03-10,2.511719,2.531250,2.468750,2.523438,1.958304,9052800 1998-03-11,2.593750,2.625000,2.570313,2.609375,2.024995,19238400 1998-03-12,2.617188,2.621094,2.531250,2.562500,1.988618,8198400 1998-03-13,2.562500,2.570313,2.515625,2.531250,1.964366,6182400 1998-03-16,2.531250,2.539063,2.507813,2.527344,1.961335,3256000 1998-03-17,2.519531,2.589844,2.500000,2.562500,1.988618,8643200 1998-03-18,2.570313,2.585938,2.554688,2.562500,1.988618,4316800 1998-03-19,2.562500,2.570313,2.539063,2.554688,1.982555,6728000 1998-03-20,2.566406,2.617188,2.546875,2.601563,2.018932,12780800 1998-03-23,2.605469,2.605469,2.542969,2.550781,1.979523,3448000 1998-03-24,2.558594,2.632813,2.531250,2.621094,2.034090,12320000 1998-03-25,2.632813,2.695313,2.609375,2.656250,2.061371,19796800 1998-03-26,2.640625,2.695313,2.585938,2.691406,2.088655,16790400 1998-03-27,2.699219,2.699219,2.648438,2.671875,2.073497,9328000 1998-03-30,2.722656,2.824219,2.718750,2.804688,2.176567,33296000 1998-03-31,2.804688,2.902344,2.792969,2.832031,2.197786,24040000 1998-04-01,2.835938,2.898438,2.796875,2.878906,2.234164,29579200 1998-04-02,2.867188,2.984375,2.867188,2.886719,2.240226,28865600 1998-04-03,2.875000,2.925781,2.828125,2.898438,2.249321,15577600 1998-04-06,2.906250,2.953125,2.761719,2.777344,2.155346,17155200 1998-04-07,2.765625,2.781250,2.703125,2.726563,2.115938,13648000 1998-04-08,2.742188,2.742188,2.695313,2.707031,2.100780,7038400 1998-04-09,2.710938,2.718750,2.656250,2.695313,2.091687,9272000 1998-04-13,2.703125,2.742188,2.695313,2.718750,2.109875,9521600 1998-04-14,2.714844,2.796875,2.714844,2.781250,2.158378,11801600 1998-04-15,2.789063,2.859375,2.781250,2.835938,2.200818,11121600 1998-04-16,2.812500,2.835938,2.773438,2.824219,2.191723,4675200 1998-04-17,2.800781,2.847656,2.796875,2.847656,2.209912,9004800 1998-04-20,2.816406,2.875000,2.816406,2.843750,2.206880,5305600 1998-04-21,2.843750,2.843750,2.757813,2.828125,2.194756,9971200 1998-04-22,2.828125,2.929688,2.820313,2.906250,2.255383,10694400 1998-04-23,2.898438,2.953125,2.820313,2.917969,2.264478,18528000 1998-04-24,2.914063,3.054688,2.902344,3.007813,2.334200,28326400 1998-04-27,2.980469,2.980469,2.824219,2.839844,2.203849,15448000 1998-04-28,2.859375,2.898438,2.812500,2.816406,2.185660,11993600 1998-04-29,2.894531,2.984375,2.851563,2.906250,2.255383,33334400 1998-04-30,2.976563,3.062500,2.964844,3.007813,2.334200,29948800 1998-05-01,3.015625,3.031250,2.968750,2.988281,2.319043,17140800 1998-05-04,3.000000,3.023438,2.984375,2.992188,2.322075,13366400 1998-05-05,3.007813,3.007813,2.917969,2.933594,2.276602,14400000 1998-05-06,2.929688,2.968750,2.906250,2.939453,2.281150,11918400 1998-05-07,2.937500,2.949219,2.898438,2.902344,2.252352,8492800 1998-05-08,2.898438,2.929688,2.890625,2.917969,2.264478,8134400 1998-05-11,2.929688,2.960938,2.914063,2.917969,2.264478,14844800 1998-05-12,2.929688,2.929688,2.859375,2.921875,2.267509,8652800 1998-05-13,2.914063,3.015625,2.906250,3.003906,2.331169,8827200 1998-05-14,2.984375,3.023438,2.968750,2.996094,2.325107,10027200 1998-05-15,3.007813,3.007813,2.937500,2.937500,2.279634,6990400 1998-05-18,2.937500,2.960938,2.914063,2.945313,2.285697,6432000 1998-05-19,2.949219,3.015625,2.937500,2.992188,2.322075,7091200 1998-05-20,3.015625,3.109375,3.003906,3.066406,2.379671,15096000 1998-05-21,3.062500,3.117188,2.953125,3.000000,2.328137,13891200 1998-05-22,3.003906,3.007813,2.937500,2.937500,2.279634,5961600 1998-05-26,2.953125,2.968750,2.828125,2.835938,2.200818,11238400 1998-05-27,2.820313,2.914063,2.781250,2.894531,2.246289,14585600 1998-05-28,2.906250,3.058594,2.890625,3.046875,2.364514,22808000 1998-05-29,3.058594,3.070313,2.941406,3.000000,2.328137,13638400 1998-06-01,2.976563,2.984375,2.925781,2.945313,2.285697,4705600 1998-06-02,2.957031,2.984375,2.910156,2.953125,2.291761,5400000 1998-06-03,2.968750,3.015625,2.921875,2.921875,2.267509,7891200 1998-06-04,2.953125,2.976563,2.914063,2.968750,2.303887,3828800 1998-06-05,2.988281,3.031250,2.968750,2.992188,2.322075,6451200 1998-06-08,3.007813,3.113281,2.992188,3.085938,2.394829,11545600 1998-06-09,3.093750,3.093750,3.054688,3.066406,2.379671,7499200 1998-06-10,3.062500,3.093750,3.015625,3.019531,2.343295,6507200 1998-06-11,3.023438,3.058594,2.984375,3.000000,2.328137,9036800 1998-06-12,3.000000,3.085938,2.984375,3.070313,2.382704,14073600 1998-06-15,3.054688,3.171875,3.054688,3.121094,2.422112,21200000 1998-06-16,3.171875,3.207031,3.085938,3.144531,2.440300,15035200 1998-06-17,3.148438,3.384766,3.125000,3.363281,2.610060,41262400 1998-06-18,3.359375,3.363281,3.214844,3.218750,2.497898,24569600 1998-06-19,3.226563,3.234375,3.070313,3.097656,2.403924,33691200 1998-06-22,3.093750,3.187500,3.078125,3.105469,2.409986,15160000 1998-06-23,3.132813,3.175781,2.984375,3.039063,2.358452,20174400 1998-06-24,3.031250,3.214844,3.023438,3.195313,2.479709,42720000 1998-06-25,3.226563,3.328125,3.218750,3.285156,2.549432,34699200 1998-06-26,3.281250,3.382813,3.265625,3.382813,2.625219,10614400 1998-06-29,3.359375,3.421875,3.335938,3.375000,2.619154,15840000 1998-06-30,3.359375,3.375000,3.328125,3.339844,2.591871,11044800 1998-07-01,3.351563,3.351563,3.250000,3.289063,2.552464,24323200 1998-07-02,3.359375,3.570313,3.320313,3.539063,2.746475,35280000 1998-07-06,3.578125,3.746094,3.539063,3.628906,2.816197,36694400 1998-07-07,3.652344,3.664063,3.503906,3.503906,2.719191,18201600 1998-07-08,3.511719,3.601563,3.511719,3.570313,2.770727,8963200 1998-07-09,3.585938,3.640625,3.542969,3.613281,2.804072,9838400 1998-07-10,3.617188,3.617188,3.503906,3.566406,2.767695,6932800 1998-07-13,3.578125,3.671875,3.523438,3.617188,2.807104,10361600 1998-07-14,3.632813,3.648438,3.546875,3.546875,2.752537,7001600 1998-07-15,3.562500,3.578125,3.492188,3.523438,2.734349,12483200 1998-07-16,3.515625,3.515625,3.433594,3.445313,2.673721,13227200 1998-07-17,3.457031,3.578125,3.457031,3.539063,2.746475,14868800 1998-07-20,3.562500,3.562500,3.476563,3.507813,2.722224,4715200 1998-07-21,3.515625,3.562500,3.445313,3.523438,2.734349,10072000 1998-07-22,3.507813,3.527344,3.468750,3.476563,2.697972,15353600 1998-07-23,3.468750,3.531250,3.437500,3.460938,2.685846,8838400 1998-07-24,3.343750,3.375000,2.882813,2.992188,2.322075,155107200 1998-07-27,3.039063,3.039063,2.886719,2.890625,2.243257,53296000 1998-07-28,2.898438,2.976563,2.878906,2.890625,2.243257,20704000 1998-07-29,2.937500,2.968750,2.921875,2.941406,2.282666,17865600 1998-07-30,2.957031,2.968750,2.890625,2.968750,2.303887,18830400 1998-07-31,2.710938,2.738281,2.601563,2.617188,2.031058,91348800 1998-08-03,2.636719,2.644531,2.476563,2.527344,1.961335,52492800 1998-08-04,2.558594,2.640625,2.554688,2.583984,2.005290,64601600 1998-08-05,2.601563,2.609375,2.421875,2.453125,1.903737,33582400 1998-08-06,2.468750,2.562500,2.437500,2.554688,1.982555,28995200 1998-08-07,2.593750,2.656250,2.582031,2.638672,2.047731,21974400 1998-08-10,2.652344,2.695313,2.585938,2.656250,2.061371,13099200 1998-08-11,2.625000,2.625000,2.542969,2.542969,1.973461,16052800 1998-08-12,2.578125,2.632813,2.562500,2.609375,2.024995,16163200 1998-08-13,2.621094,2.656250,2.617188,2.621094,2.034090,8216000 1998-08-14,2.648438,2.648438,2.390625,2.406250,1.867360,32574400 1998-08-17,2.429688,2.531250,2.371094,2.492188,1.934052,27968000 1998-08-18,2.500000,2.664063,2.500000,2.652344,2.058340,26905600 1998-08-19,2.679688,2.703125,2.625000,2.671875,2.073497,33883200 1998-08-20,2.671875,2.671875,2.578125,2.609375,2.024995,14272000 1998-08-21,2.570313,2.570313,2.417969,2.476563,1.921926,35913600 1998-08-24,2.500000,2.539063,2.406250,2.410156,1.870392,20720000 1998-08-25,2.441406,2.441406,2.234375,2.281250,1.770355,43569600 1998-08-26,2.253906,2.253906,2.164063,2.175781,1.688505,37025600 1998-08-27,2.140625,2.167969,1.984375,2.136719,1.658192,43972800 1998-08-28,2.109375,2.121094,1.929688,2.042969,1.585437,51148800 1998-08-31,2.054688,2.140625,1.968750,1.972656,1.530872,28988800 1998-09-01,1.992188,2.054688,1.890625,2.035156,1.579374,45396800 1998-09-02,2.046875,2.101563,2.035156,2.054688,1.594532,29169600 1998-09-03,2.023438,2.031250,1.902344,1.945313,1.509652,19419200 1998-09-04,1.968750,2.000000,1.937500,1.949219,1.512683,20251200 1998-09-08,2.023438,2.093750,1.988281,2.078125,1.612721,27092800 1998-09-09,2.078125,2.140625,2.015625,2.054688,1.594532,23091200 1998-09-10,2.011719,2.011719,1.914063,1.980469,1.536935,13393600 1998-09-11,1.980469,2.015625,1.953125,2.003906,1.555123,10697600 1998-09-14,2.031250,2.082031,1.992188,1.996094,1.549060,14236800 1998-09-15,2.007813,2.007813,1.960938,1.996094,1.549060,8064000 1998-09-16,2.007813,2.007813,1.937500,1.957031,1.518746,19673600 1998-09-17,1.921875,1.929688,1.812500,1.824219,1.415678,27465600 1998-09-18,1.847656,1.902344,1.828125,1.878906,1.458117,44683200 1998-09-21,1.867188,1.882813,1.796875,1.863281,1.445992,15926400 1998-09-22,1.882813,1.925781,1.867188,1.902344,1.476306,42080000 1998-09-23,1.937500,2.066406,1.929688,2.058594,1.597564,54110400 1998-09-24,2.062500,2.320313,2.058594,2.226563,1.727915,67012800 1998-09-25,2.191406,2.257813,2.171875,2.238281,1.737009,27630400 1998-09-28,2.351563,2.640625,2.335938,2.562500,1.988618,87072000 1998-09-29,2.597656,2.601563,2.359375,2.363281,1.834015,56521600 1998-09-30,2.363281,2.363281,2.234375,2.261719,1.755198,32196800 1998-10-01,2.218750,2.226563,2.042969,2.066406,1.603626,41870400 1998-10-02,2.171875,2.304688,2.140625,2.281250,1.770355,65883200 1998-10-05,2.207031,2.300781,2.156250,2.281250,1.770355,33612800 1998-10-06,2.300781,2.386719,2.191406,2.308594,1.791575,34451200 1998-10-07,2.312500,2.359375,2.171875,2.210938,1.715789,28198400 1998-10-08,2.125000,2.183594,1.968750,2.132813,1.655161,44153600 1998-10-09,2.148438,2.226563,2.062500,2.187500,1.697600,18144000 1998-10-12,2.265625,2.339844,2.242188,2.257813,1.752167,16324800 1998-10-13,2.250000,2.273438,2.132813,2.179688,1.691538,14430400 1998-10-14,2.164063,2.210938,2.117188,2.140625,1.661223,18510400 1998-10-15,2.156250,2.328125,2.140625,2.277344,1.767323,33270400 1998-10-16,2.296875,2.460938,2.292969,2.371094,1.840077,41048000 1998-10-19,2.371094,2.425781,2.277344,2.324219,1.803701,21284800 1998-10-20,2.351563,2.453125,2.332031,2.335938,1.812795,20052800 1998-10-21,2.359375,2.375000,2.304688,2.328125,1.806732,12297600 1998-10-22,2.332031,2.410156,2.281250,2.406250,1.867360,15694400 1998-10-23,2.398438,2.457031,2.316406,2.328125,1.806732,16891200 1998-10-26,2.382813,2.421875,2.367188,2.414063,1.873423,10270400 1998-10-27,2.437500,2.476563,2.398438,2.425781,1.882517,13755200 1998-10-28,2.421875,2.484375,2.382813,2.468750,1.915863,13748800 1998-10-29,2.464844,2.503906,2.398438,2.464844,1.912832,9852800 1998-10-30,2.570313,2.765625,2.566406,2.710938,2.103812,75950400 1998-11-02,2.726563,2.929688,2.703125,2.925781,2.270540,30227200 1998-11-03,2.921875,2.925781,2.718750,2.832031,2.197786,43256000 1998-11-04,2.855469,2.960938,2.851563,2.925781,2.270540,29601600 1998-11-05,2.914063,3.078125,2.882813,3.050781,2.367546,26436800 1998-11-06,3.046875,3.062500,3.000000,3.058594,2.373610,16764800 1998-11-09,3.027344,3.027344,2.828125,2.898438,2.249321,29446400 1998-11-10,2.894531,2.937500,2.835938,2.921875,2.267509,17380800 1998-11-11,2.953125,2.964844,2.804688,2.832031,2.197786,12296000 1998-11-12,2.820313,2.871094,2.781250,2.816406,2.185660,12038400 1998-11-13,2.656250,2.757813,2.562500,2.683594,2.082592,43249600 1998-11-16,2.718750,2.773438,2.695313,2.714844,2.106844,21246400 1998-11-17,2.726563,2.777344,2.660156,2.773438,2.152315,15814400 1998-11-18,2.773438,2.777344,2.562500,2.640625,2.049246,54043200 1998-11-19,2.648438,2.765625,2.640625,2.746094,2.131094,23196800 1998-11-20,2.753906,2.792969,2.730469,2.742188,2.128064,13568000 1998-11-23,2.765625,2.894531,2.765625,2.875000,2.231132,23636800 1998-11-24,2.875000,2.960938,2.871094,2.921875,2.267509,22196800 1998-11-25,2.914063,2.937500,2.851563,2.890625,2.243257,8180800 1998-11-27,2.914063,2.933594,2.890625,2.921875,2.267509,2011200 1998-11-30,2.921875,2.929688,2.875000,2.882813,2.237195,13601600 1998-12-01,2.941406,3.140625,2.941406,3.128906,2.428175,43329600 1998-12-02,3.125000,3.128906,2.976563,3.058594,2.373610,16163200 1998-12-03,3.039063,3.062500,2.992188,3.050781,2.367546,10724800 1998-12-04,3.054688,3.109375,3.023438,3.058594,2.373610,7755200 1998-12-07,3.031250,3.117188,3.031250,3.113281,2.416049,7086400 1998-12-08,3.093750,3.207031,3.093750,3.109375,2.413018,13790400 1998-12-09,3.148438,3.210938,3.132813,3.187500,2.473646,15718400 1998-12-10,3.179688,3.214844,2.976563,3.011719,2.337232,14448000 1998-12-11,3.000000,3.156250,2.953125,3.136719,2.434239,22536000 1998-12-14,3.121094,3.191406,3.074219,3.093750,2.400891,15017600 1998-12-15,3.140625,3.214844,3.109375,3.199219,2.482741,12180800 1998-12-16,3.222656,3.265625,3.117188,3.125000,2.425143,15052800 1998-12-17,3.156250,3.210938,3.117188,3.203125,2.485772,15043200 1998-12-18,3.210938,3.417969,3.203125,3.335938,2.588841,29755200 1998-12-21,3.332031,3.343750,3.191406,3.296875,2.558526,29259200 1998-12-22,3.277344,3.277344,3.156250,3.183594,2.470615,12014400 1998-12-23,3.187500,3.265625,3.164063,3.203125,2.485772,16035200 1998-12-24,3.218750,3.304688,3.195313,3.273438,2.540338,6456000 1998-12-28,3.289063,3.312500,3.171875,3.207031,2.488803,9188800 1998-12-29,3.210938,3.304688,3.156250,3.296875,2.558526,10100800 1998-12-30,3.304688,3.437500,3.281250,3.414063,2.649469,17478400 1998-12-31,3.437500,3.515625,3.328125,3.507813,2.722224,14211200 1999-01-04,3.476563,3.500000,3.296875,3.367188,2.613092,23494400 1999-01-05,2.945313,3.265625,2.929688,3.250000,2.522150,96963200 1999-01-06,3.261719,3.296875,3.171875,3.222656,2.500930,35070400 1999-01-07,3.175781,3.273438,3.171875,3.234375,2.510024,26440000 1999-01-08,3.250000,3.320313,3.230469,3.304688,2.564590,20854400 1999-01-11,3.308594,3.363281,3.273438,3.312500,2.570652,15356800 1999-01-12,3.324219,3.367188,3.320313,3.324219,2.579746,18153600 1999-01-13,3.250000,3.328125,3.148438,3.294922,2.557011,16988800 1999-01-14,3.312500,3.337891,3.281250,3.296875,2.558526,15555200 1999-01-15,3.289063,3.289063,3.234375,3.281250,2.546400,22312000 1999-01-19,3.289063,3.375000,3.285156,3.375000,2.619154,7688000 1999-01-20,3.382813,3.468750,3.378906,3.417969,2.652501,16760000 1999-01-21,3.382813,3.394531,3.203125,3.296875,2.558526,27803200 1999-01-22,3.171875,3.257813,3.117188,3.128906,2.428175,28356800 1999-01-25,3.156250,3.171875,3.082031,3.128906,2.428175,17524800 1999-01-26,3.132813,3.187500,3.125000,3.179688,2.467584,21974400 1999-01-27,3.179688,3.187500,3.015625,3.054688,2.370578,15136000 1999-01-28,3.089844,3.109375,3.039063,3.058594,2.373610,16852800 1999-01-29,3.164063,3.312500,3.148438,3.253906,2.525181,34308800 1999-02-01,3.257813,3.351563,3.187500,3.203125,2.485772,12076800 1999-02-02,3.187500,3.210938,3.109375,3.136719,2.434239,12636800 1999-02-03,3.128906,3.250000,3.125000,3.246094,2.519117,8438400 1999-02-04,3.246094,3.246094,3.144531,3.183594,2.470615,11729600 1999-02-05,3.171875,3.187500,3.105469,3.117188,2.419082,19564800 1999-02-08,3.164063,3.171875,3.074219,3.128906,2.428175,8083200 1999-02-09,3.109375,3.128906,3.050781,3.050781,2.367546,16376000 1999-02-10,3.050781,3.050781,2.960938,3.000000,2.328137,40486400 1999-02-11,3.007813,3.109375,2.984375,3.109375,2.413018,29926400 1999-02-12,3.097656,3.109375,2.988281,3.001953,2.329653,18110400 1999-02-16,3.023438,3.093750,2.960938,3.000000,2.328137,13145600 1999-02-17,2.972656,3.023438,2.906250,2.910156,2.258415,17776000 1999-02-18,2.949219,2.968750,2.898438,2.933594,2.276602,14284800 1999-02-19,2.921875,3.035156,2.921875,3.023438,2.346326,15006400 1999-02-22,3.031250,3.121094,3.015625,3.117188,2.419082,15028800 1999-02-23,3.207031,3.359375,3.207031,3.273438,2.540338,30713600 1999-02-24,3.304688,3.386719,3.234375,3.250000,2.522150,18193600 1999-02-25,3.265625,3.265625,3.179688,3.207031,2.488803,9166400 1999-02-26,3.265625,3.343750,3.226563,3.304688,2.564590,14676800 1999-03-01,3.335938,3.386719,3.257813,3.367188,2.613092,15041600 1999-03-02,3.406250,3.496094,3.371094,3.421875,2.655533,19166400 1999-03-03,3.425781,3.429688,3.375000,3.414063,2.649469,19091200 1999-03-04,3.441406,3.570313,3.429688,3.535156,2.743443,23411200 1999-03-05,3.562500,3.695313,3.550781,3.671875,2.849544,26649600 1999-03-08,3.687500,3.812500,3.679688,3.804688,2.952612,26894400 1999-03-09,3.796875,3.800781,3.703125,3.738281,2.901077,24675200 1999-03-10,3.750000,3.839844,3.742188,3.835938,2.976864,12192000 1999-03-11,3.828125,3.984375,3.812500,3.828125,2.970801,25968000 1999-03-12,3.843750,3.867188,3.750000,3.753906,2.913203,12118400 1999-03-15,3.773438,3.804688,3.773438,3.792969,2.943518,12128000 1999-03-16,3.789063,3.816406,3.746094,3.796875,2.946549,11544000 1999-03-17,3.789063,3.832031,3.765625,3.789063,2.940487,10096000 1999-03-18,3.792969,3.882813,3.703125,3.785156,2.937454,18270400 1999-03-19,3.789063,3.792969,3.492188,3.503906,2.719191,28771200 1999-03-22,3.656250,3.750000,3.539063,3.710938,2.879858,24524000 1999-03-23,3.742188,3.796875,3.484375,3.578125,2.776789,18824000 1999-03-24,3.656250,3.664063,3.578125,3.632813,2.819229,15429600 1999-03-25,3.679688,3.734375,3.546875,3.640625,2.825293,10064000 1999-03-26,3.625000,3.640625,3.546875,3.546875,2.752537,6832000 1999-03-29,3.609375,3.671875,3.539063,3.671875,2.849544,8909600 1999-03-30,3.632813,3.632813,3.515625,3.531250,2.740411,9441600 1999-03-31,3.562500,3.718750,3.500000,3.507813,2.722224,18714400 1999-04-01,3.531250,3.703125,3.531250,3.703125,2.873795,7161600 1999-04-05,3.859375,3.898438,3.750000,3.851563,2.988990,16403200 1999-04-06,3.914063,4.117188,3.843750,3.843750,2.982926,29261600 1999-04-07,3.968750,3.984375,3.796875,3.875000,3.007177,8476800 1999-04-08,3.921875,4.000000,3.851563,3.984375,3.092057,8056000 1999-04-09,3.984375,4.054688,3.921875,4.046875,3.140561,7380800 1999-04-12,4.039063,4.078125,3.968750,4.054688,3.146624,6402400 1999-04-13,4.039063,4.117188,3.937500,4.000000,3.104183,10123200 1999-04-14,4.000000,4.140625,3.937500,3.937500,3.055681,10735200 1999-04-15,3.953125,4.078125,3.828125,4.070313,3.158749,14785600 1999-04-16,4.109375,4.109375,3.968750,3.992188,3.098121,7113600 1999-04-19,4.015625,4.140625,3.671875,3.695313,2.867732,12666400 1999-04-20,3.718750,3.906250,3.703125,3.851563,2.988990,7928800 1999-04-21,3.851563,3.906250,3.757813,3.898438,3.025366,11359200 1999-04-22,3.906250,4.101563,3.851563,4.093750,3.176938,16088800 1999-04-23,4.085938,4.125000,3.914063,4.000000,3.104183,17809600 1999-04-26,4.062500,4.484375,4.046875,4.289063,3.328509,26715200 1999-04-27,4.375000,4.875000,4.359375,4.875000,3.783223,27495200 1999-04-28,4.828125,4.828125,4.500000,4.554688,3.534645,26146400 1999-04-29,4.562500,4.640625,4.375000,4.492188,3.486144,11984000 1999-04-30,4.523438,4.804688,4.515625,4.617188,3.583150,10103200 1999-05-03,4.687500,4.820313,4.593750,4.687500,3.637713,7812000 1999-05-04,4.695313,4.789063,4.531250,4.546875,3.528584,11261600 1999-05-05,4.570313,4.703125,4.484375,4.687500,3.637713,10820800 1999-05-06,4.648438,4.671875,4.390625,4.406250,3.419451,9362400 1999-05-07,4.375000,4.390625,4.195313,4.328125,3.358824,10745600 1999-05-10,4.375000,4.718750,4.335938,4.632813,3.595274,11226400 1999-05-11,4.632813,5.000000,4.523438,4.835938,3.752910,26283200 1999-05-12,5.000000,5.125000,4.820313,4.968750,3.855980,39282400 1999-05-13,4.976563,5.015625,4.796875,4.835938,3.752910,10488800 1999-05-14,4.812500,4.882813,4.718750,4.820313,3.740784,8193600 1999-05-17,4.812500,4.953125,4.640625,4.937500,3.831727,10332000 1999-05-18,4.960938,4.960938,4.523438,4.585938,3.558898,19064000 1999-05-19,4.640625,4.812500,4.531250,4.632813,3.595274,11213600 1999-05-20,4.656250,4.812500,4.531250,4.531250,3.516458,8612800 1999-05-21,4.585938,4.796875,4.546875,4.570313,3.546773,8586400 1999-05-24,4.609375,4.656250,4.281250,4.312500,3.346698,13877600 1999-05-25,4.328125,4.531250,4.218750,4.226563,3.280006,14268800 1999-05-26,4.414063,4.554688,4.296875,4.554688,3.534645,11893600 1999-05-27,4.554688,4.609375,4.375000,4.460938,3.461893,10431200 1999-05-28,4.585938,4.726563,4.500000,4.609375,3.577086,13229600 1999-06-01,4.609375,4.625000,4.375000,4.390625,3.407326,8648000 1999-06-02,4.406250,4.718750,4.398438,4.718750,3.661967,9433600 1999-06-03,4.687500,4.687500,4.437500,4.492188,3.486144,16194400 1999-06-04,4.500000,4.562500,4.421875,4.500000,3.492207,9064800 1999-06-07,4.515625,4.601563,4.414063,4.519531,3.507364,6792800 1999-06-08,4.531250,4.570313,4.312500,4.414063,3.425515,13900800 1999-06-09,4.453125,4.484375,4.203125,4.351563,3.377012,17744000 1999-06-10,4.343750,4.500000,4.312500,4.429688,3.437642,15331200 1999-06-11,4.437500,4.546875,4.359375,4.375000,3.395201,9403200 1999-06-14,4.414063,4.500000,4.367188,4.390625,3.407326,7445600 1999-06-15,4.375000,4.609375,4.359375,4.585938,3.558898,11410400 1999-06-16,4.609375,4.703125,4.429688,4.671875,3.625589,14435200 1999-06-17,4.632813,4.773438,4.546875,4.640625,3.601337,16051200 1999-06-18,4.609375,4.640625,4.562500,4.617188,3.583150,11896000 1999-06-21,4.617188,4.812500,4.609375,4.812500,3.734720,10937600 1999-06-22,4.757813,4.812500,4.515625,4.515625,3.504332,8696000 1999-06-23,4.554688,4.734375,4.515625,4.726563,3.668030,13156800 1999-06-24,4.734375,4.757813,4.578125,4.593750,3.564961,13847200 1999-06-25,4.593750,4.625000,4.359375,4.437500,3.443703,14160000 1999-06-28,4.468750,4.492188,4.179688,4.265625,3.310321,28239200 1999-06-29,4.296875,4.539063,4.242188,4.539063,3.522521,19162400 1999-06-30,4.531250,4.718750,4.437500,4.695313,3.643780,21953600 1999-07-01,3.033203,3.375000,2.929688,3.367188,2.613092,585508800 1999-07-02,3.367188,3.546875,3.367188,3.445313,2.673721,139668800 1999-07-06,3.484375,3.500000,3.312500,3.320313,2.576715,55061600 1999-07-07,3.265625,3.265625,3.101563,3.125000,2.425143,83711200 1999-07-08,3.132813,3.140625,3.046875,3.078125,2.388767,43104000 1999-07-09,3.078125,3.244141,3.070313,3.132813,2.431207,32493600 1999-07-12,3.203125,3.203125,3.132813,3.140625,2.437269,20899200 1999-07-13,3.156250,3.226563,3.125000,3.203125,2.485772,20240800 1999-07-14,3.218750,3.320313,3.148438,3.312500,2.570652,22616800 1999-07-15,3.359375,3.406250,3.203125,3.230469,2.506993,23366400 1999-07-16,3.281250,3.335938,3.156250,3.171875,2.461520,19428800 1999-07-19,3.218750,3.218750,3.109375,3.125000,2.425143,25786400 1999-07-20,3.125000,3.179688,3.078125,3.109375,2.413018,17020800 1999-07-21,3.125000,3.164063,3.093750,3.156250,2.449394,20839200 1999-07-22,3.148438,3.156250,2.976563,2.992188,2.322075,29379200 1999-07-23,3.125000,3.250000,3.109375,3.234375,2.510024,39912000 1999-07-26,3.226563,3.234375,3.078125,3.101563,2.406955,17649600 1999-07-27,3.132813,3.148438,3.062500,3.117188,2.419082,19068000 1999-07-28,3.109375,3.125000,3.046875,3.070313,2.382704,9980000 1999-07-29,3.062500,3.062500,2.968750,3.000000,2.328137,12874400 1999-07-30,3.062500,3.156250,2.898438,2.906250,2.255383,23625600 1999-08-02,2.937500,2.953125,2.867188,2.867188,2.225070,17553600 1999-08-03,2.898438,2.921875,2.804688,2.828125,2.194756,13664000 1999-08-04,2.843750,2.843750,2.726563,2.734375,2.122000,17761600 1999-08-05,2.750000,2.765625,2.671875,2.757813,2.140189,16357600 1999-08-06,2.757813,2.757813,2.617188,2.640625,2.049246,25339200 1999-08-09,2.703125,2.703125,2.593750,2.601563,2.018932,16416000 1999-08-10,2.601563,2.632813,2.484375,2.507813,1.946179,29923200 1999-08-11,2.570313,2.695313,2.531250,2.695313,2.091687,36143200 1999-08-12,2.742188,2.765625,2.570313,2.570313,1.994680,25706400 1999-08-13,2.617188,2.656250,2.507813,2.585938,2.006806,25072000 1999-08-16,2.640625,2.648438,2.531250,2.609375,2.024995,14850400 1999-08-17,2.625000,2.632813,2.507813,2.554688,1.982555,31247200 1999-08-18,2.601563,2.664063,2.523438,2.578125,2.000744,22511200 1999-08-19,2.585938,2.617188,2.546875,2.562500,1.988618,11396000 1999-08-20,2.593750,2.609375,2.515625,2.562500,1.988618,12162400 1999-08-23,2.593750,2.687500,2.578125,2.687500,2.085623,17406400 1999-08-24,2.656250,2.796875,2.648438,2.718750,2.109875,34607200 1999-08-25,2.742188,2.742188,2.630859,2.695313,2.091687,19861600 1999-08-26,2.703125,2.750000,2.679688,2.718750,2.109875,12321600 1999-08-27,2.796875,3.031250,2.765625,2.968750,2.303887,52357600 1999-08-30,2.984375,2.992188,2.765625,2.765625,2.146252,15308800 1999-08-31,2.789063,2.875000,2.765625,2.859375,2.219006,16379200 1999-09-01,2.867188,2.921875,2.843750,2.882813,2.237195,12229600 1999-09-02,2.875000,2.875000,2.781250,2.781250,2.158378,10054400 1999-09-03,2.859375,2.906250,2.843750,2.906250,2.255383,13291200 1999-09-07,2.906250,2.953125,2.875000,2.875000,2.231132,10167200 1999-09-08,2.882813,2.890625,2.781250,2.781250,2.158378,8445600 1999-09-09,2.789063,2.812500,2.687500,2.750000,2.134126,15986400 1999-09-10,2.781250,2.781250,2.685547,2.734375,2.122000,14844800 1999-09-13,2.734375,2.796875,2.718750,2.750000,2.134126,8329600 1999-09-14,2.765625,2.859375,2.757813,2.835938,2.200818,9141600 1999-09-15,2.875000,2.875000,2.718750,2.730469,2.118968,12156000 1999-09-16,2.734375,2.742188,2.648438,2.671875,2.073497,9458400 1999-09-17,2.750000,2.859375,2.710938,2.750000,2.134126,17914400 1999-09-20,2.734375,2.734375,2.601563,2.632813,2.043184,20396000 1999-09-21,2.617188,2.640625,2.554688,2.562500,1.988618,19104800 1999-09-22,2.585938,2.765625,2.578125,2.625000,2.037121,29932000 1999-09-23,2.828125,2.992188,2.781250,2.875000,2.231132,54956800 1999-09-24,2.882813,2.992188,2.781250,2.984375,2.316012,27675200 1999-09-27,2.984375,2.992188,2.851563,2.921875,2.267509,15695200 1999-09-28,2.906250,3.296875,2.898438,3.250000,2.522150,61310400 1999-09-29,3.226563,3.320313,3.101563,3.117188,2.419082,31266400 1999-09-30,3.140625,3.187500,3.054688,3.097656,2.403924,12521600 1999-10-01,3.093750,3.093750,2.929688,2.996094,2.325107,19604000 1999-10-04,3.000000,3.015625,2.875000,2.906250,2.255383,21992000 1999-10-05,2.859375,2.914063,2.812500,2.820313,2.188693,19192800 1999-10-06,2.812500,3.000000,2.804688,3.000000,2.328137,31149600 1999-10-07,3.062500,3.070313,2.914063,2.945313,2.285697,22508000 1999-10-08,3.007813,3.046875,2.875000,3.015625,2.340263,24288000 1999-10-11,3.007813,3.031250,2.906250,2.980469,2.312981,8793600 1999-10-12,2.992188,3.000000,2.906250,2.914063,2.261446,11710400 1999-10-13,2.898438,2.960938,2.812500,2.824219,2.191723,14382400 1999-10-14,2.828125,2.859375,2.734375,2.828125,2.194756,13168000 1999-10-15,2.765625,2.828125,2.671875,2.750000,2.134126,14258400 1999-10-18,2.750000,2.781250,2.687500,2.695313,2.091687,12656800 1999-10-19,2.726563,2.750000,2.687500,2.718750,2.109875,12396000 1999-10-20,2.750000,2.867188,2.710938,2.820313,2.188693,19017600 1999-10-21,2.773438,2.937500,2.757813,2.937500,2.279634,19180000 1999-10-22,2.968750,3.054688,2.875000,2.921875,2.267509,20408800 1999-10-25,2.945313,3.025391,2.906250,2.976563,2.309950,15472800 1999-10-26,2.992188,3.062500,2.968750,3.054688,2.370578,20453600 1999-10-27,3.054688,3.156250,3.007813,3.109375,2.413018,26791200 1999-10-28,3.125000,3.257813,3.117188,3.250000,2.522150,30860000 1999-10-29,3.273438,3.453125,3.234375,3.398438,2.637343,50058400 1999-11-01,3.359375,3.515625,3.328125,3.382813,2.625219,27204000 1999-11-02,3.414063,3.500000,3.351563,3.382813,2.625219,20843200 1999-11-03,3.406250,3.429688,3.281250,3.328125,2.582778,22158400 1999-11-04,3.335938,3.375000,3.234375,3.320313,2.576715,22279200 1999-11-05,3.507813,3.671875,3.500000,3.593750,2.788915,45765600 1999-11-08,3.593750,3.648438,3.578125,3.617188,2.807104,22944800 1999-11-09,3.609375,3.695313,3.515625,3.632813,2.819229,17508000 1999-11-10,3.601563,3.656250,3.484375,3.539063,2.746475,10224800 1999-11-11,3.554688,3.625000,3.484375,3.539063,2.746475,11172000 1999-11-12,3.539063,3.585938,3.492188,3.531250,2.740411,15735200 1999-11-15,3.539063,3.539063,3.468750,3.523438,2.734349,13021600 1999-11-16,3.523438,3.554688,3.414063,3.546875,2.752537,18130400 1999-11-17,3.531250,3.632813,3.523438,3.609375,2.801041,14755200 1999-11-18,3.656250,3.820313,3.625000,3.765625,2.922298,33760000 1999-11-19,3.882813,3.882813,3.515625,3.546875,2.752537,32416000 1999-11-22,3.570313,3.593750,3.437500,3.468750,2.691909,12561600 1999-11-23,3.507813,3.515625,3.296875,3.375000,2.619154,25327200 1999-11-24,3.359375,3.437500,3.250000,3.437500,2.667658,15751200 1999-11-26,3.429688,3.437500,3.320313,3.343750,2.594903,4386400 1999-11-29,3.351563,3.406250,3.312500,3.335938,2.588841,15639200 1999-11-30,3.335938,3.406250,3.296875,3.320313,2.576715,12448000 1999-12-01,3.320313,3.390625,3.281250,3.320313,2.576715,11034400 1999-12-02,3.335938,3.476563,3.328125,3.460938,2.685846,20796000 1999-12-03,3.562500,3.640625,3.468750,3.476563,2.697972,22692000 1999-12-06,3.437500,3.554688,3.343750,3.367188,2.613092,13568800 1999-12-07,3.375000,3.421875,3.343750,3.382813,2.625219,11990400 1999-12-08,3.375000,3.382813,3.140625,3.226563,2.503961,17665600 1999-12-09,3.187500,3.218750,2.968750,3.007813,2.334200,32988800 1999-12-10,3.054688,3.195313,3.000000,3.164063,2.455458,21704800 1999-12-13,3.164063,3.312500,3.109375,3.164063,2.455458,15261600 1999-12-14,3.179688,3.203125,3.062500,3.093750,2.400891,18475200 1999-12-15,3.093750,3.164063,3.085938,3.156250,2.449394,9096800 1999-12-16,3.132813,3.171875,3.054688,3.156250,2.449394,15336800 1999-12-17,3.343750,3.375000,3.250000,3.265625,2.534275,25403200 1999-12-20,3.257813,3.320313,3.164063,3.250000,2.522150,10308000 1999-12-21,3.250000,3.328125,3.070313,3.210938,2.491834,18798400 1999-12-22,3.148438,3.234375,3.070313,3.187500,2.473646,15609600 1999-12-23,3.195313,3.250000,3.125000,3.156250,2.449394,9007200 1999-12-27,3.125000,3.203125,3.062500,3.109375,2.413018,10276800 1999-12-28,3.054688,3.156250,3.046875,3.148438,2.443332,10728000 1999-12-29,3.101563,3.117188,3.046875,3.085938,2.394829,9412800 1999-12-30,3.046875,3.101563,3.015625,3.015625,2.340263,12054400 1999-12-31,3.015625,3.101563,2.968750,3.031250,2.352389,13036800 2000-01-03,2.984375,3.085938,2.906250,3.082031,2.391797,24232000 2000-01-04,3.007813,3.109375,2.968750,2.984375,2.316012,21564800 2000-01-05,2.992188,3.078125,2.960938,3.023438,2.346326,28206400 2000-01-06,3.000000,3.203125,3.000000,3.132813,2.431207,30825600 2000-01-07,3.093750,3.125000,3.031250,3.117188,2.419082,26044800 2000-01-10,3.234375,3.343750,3.226563,3.250000,2.522150,29031200 2000-01-11,3.242188,3.257813,3.148438,3.156250,2.449394,19623200 2000-01-12,3.171875,3.218750,3.093750,3.164063,2.455458,17745600 2000-01-13,3.171875,3.406250,3.171875,3.390625,2.631282,21556000 2000-01-14,3.398438,3.445313,3.289063,3.304688,2.564590,22196800 2000-01-18,3.273438,3.328125,3.164063,3.257813,2.528212,10513600 2000-01-19,3.257813,3.328125,3.179688,3.187500,2.473646,15800800 2000-01-20,3.195313,3.218750,3.070313,3.132813,2.431207,18167200 2000-01-21,3.164063,3.171875,3.093750,3.121094,2.422112,11176000 2000-01-24,3.125000,3.195313,2.890625,3.070313,2.382704,31140000 2000-01-25,3.039063,3.375000,2.976563,3.250000,2.522150,47650400 2000-01-26,3.367188,3.671875,3.343750,3.625000,2.813166,75863200 2000-01-27,3.609375,3.640625,3.539063,3.609375,2.801041,37517600 2000-01-28,3.625000,3.773438,3.617188,3.726563,2.891984,60170400 2000-01-31,3.742188,4.000000,3.734375,4.000000,3.104183,51054400 2000-02-01,3.968750,4.046875,3.929688,4.039063,3.134499,30592000 2000-02-02,4.031250,4.062500,3.859375,3.976563,3.085995,20413600 2000-02-03,3.984375,4.000000,3.796875,3.929688,3.049618,20513600 2000-02-04,4.062500,4.343750,3.937500,4.296875,3.334572,51308800 2000-02-07,4.289063,4.312500,4.171875,4.281250,3.322445,19449600 2000-02-08,4.281250,4.375000,4.257813,4.375000,3.395201,21536000 2000-02-09,4.351563,4.359375,4.257813,4.312500,3.346698,17676000 2000-02-10,4.312500,4.335938,3.945313,4.000000,3.104183,24207200 2000-02-11,3.984375,4.187500,3.984375,4.109375,3.189063,19193600 2000-02-14,4.171875,4.351563,4.109375,4.242188,3.292132,20843200 2000-02-15,4.242188,4.359375,4.046875,4.328125,3.358824,16425600 2000-02-16,4.328125,4.335938,4.265625,4.273438,3.316385,16617600 2000-02-17,4.296875,4.343750,4.250000,4.328125,3.358824,11840800 2000-02-18,4.320313,4.375000,4.062500,4.140625,3.213315,17745600 2000-02-22,4.109375,4.210938,4.039063,4.148438,3.219378,13170400 2000-02-23,4.117188,4.382813,4.093750,4.359375,3.383075,18372800 2000-02-24,4.359375,4.523438,4.210938,4.382813,3.401264,24721600 2000-02-25,4.351563,4.375000,4.187500,4.218750,3.273944,9384000 2000-02-28,4.187500,4.265625,4.093750,4.257813,3.304257,13456000 2000-02-29,4.218750,4.429688,4.203125,4.390625,3.407326,13168000 2000-03-01,4.390625,4.476563,4.312500,4.343750,3.370949,10548000 2000-03-02,4.320313,4.320313,4.078125,4.156250,3.225441,13367200 2000-03-03,4.203125,4.718750,4.203125,4.648438,3.607401,28210400 2000-03-06,4.615234,4.617188,4.460938,4.484375,3.480081,11278400 2000-03-07,4.492188,4.515625,4.250000,4.265625,3.310321,12872000 2000-03-08,4.257813,4.343750,4.140625,4.234375,3.286070,15707200 2000-03-09,4.218750,4.531250,4.125000,4.515625,3.504332,13624800 2000-03-10,4.460938,4.500000,4.328125,4.453125,3.455828,9488000 2000-03-13,4.320313,4.437500,4.281250,4.343750,3.370949,14124800 2000-03-14,4.373047,4.429688,4.171875,4.179688,3.243629,9474400 2000-03-15,4.156250,4.492188,4.156250,4.398438,3.413391,14703200 2000-03-16,4.398438,4.867188,4.398438,4.796875,3.722594,35879200 2000-03-17,4.687500,4.773438,4.546875,4.632813,3.595274,19867200 2000-03-20,4.562500,4.593750,4.375000,4.398438,3.413391,10842400 2000-03-21,4.421875,4.878906,4.398438,4.875000,3.783223,21850400 2000-03-22,4.796875,4.976563,4.687500,4.890625,3.795350,24861600 2000-03-23,4.828125,5.000000,4.812500,4.921875,3.819601,18564800 2000-03-24,4.953125,5.000000,4.695313,4.828125,3.746845,13520000 2000-03-27,4.851563,5.054688,4.843750,4.890625,3.795350,17021600 2000-03-28,4.906250,4.984375,4.687500,4.742188,3.680154,9432000 2000-03-29,4.765625,5.000000,4.710938,4.960938,3.849915,12658400 2000-03-30,4.906250,5.210938,4.906250,4.968750,3.855980,25609600 2000-03-31,4.976563,5.656250,4.914063,5.601563,4.347067,36625600 2000-04-03,5.023438,5.281250,4.906250,5.179688,4.019676,35332000 2000-04-04,5.140625,5.437500,4.937500,5.429688,4.213687,39746400 2000-04-05,5.328125,5.328125,4.906250,4.945313,3.837791,25903200 2000-04-06,4.992188,5.031250,4.562500,4.695313,3.643780,19013600 2000-04-07,4.750000,5.015625,4.750000,5.007813,3.886294,18377600 2000-04-10,5.031250,5.039063,4.570313,4.578125,3.552835,13938400 2000-04-11,4.578125,4.875000,4.468750,4.742188,3.680154,10528000 2000-04-12,4.746094,4.820313,4.671875,4.703125,3.649841,11848800 2000-04-13,4.710938,5.015625,4.695313,4.978516,3.863556,27032000 2000-04-14,4.867188,4.875000,4.226563,4.398438,3.413391,20801600 2000-04-17,4.281250,4.570313,4.179688,4.515625,3.504332,19577600 2000-04-18,4.531250,4.703125,4.453125,4.679688,3.631653,12808800 2000-04-19,4.648438,4.867188,4.593750,4.656250,3.613465,16598400 2000-04-20,4.664063,4.750000,4.500000,4.679688,3.631653,8062400 2000-04-24,4.625000,5.078125,4.609375,4.992188,3.874166,15964000 2000-04-25,4.812500,4.921875,4.375000,4.773438,3.704407,29955200 2000-04-26,4.714844,4.726563,4.562500,4.640625,3.601337,18652000 2000-04-27,4.507813,4.640625,4.429688,4.632813,3.595274,22625600 2000-04-28,4.210938,4.257813,3.750000,3.779297,2.932908,131648000 2000-05-01,3.875000,3.914063,3.765625,3.867188,3.001115,59110400 2000-05-02,4.023438,4.187500,3.976563,3.992188,3.098121,32888000 2000-05-03,4.015625,4.015625,3.875000,3.976563,3.085995,19873600 2000-05-04,3.960938,4.234375,3.953125,4.179688,3.243629,24694400 2000-05-05,4.117188,4.218750,3.982422,4.210938,3.267881,17266400 2000-05-08,4.203125,4.203125,4.093750,4.125000,3.201189,13504800 2000-05-09,4.140625,4.187500,4.015625,4.171875,3.237566,12227200 2000-05-10,4.156250,4.203125,4.031250,4.070313,3.158749,10658400 2000-05-11,4.070313,4.187500,3.992188,4.156250,3.225441,10589600 2000-05-12,4.125000,4.140625,4.007813,4.070313,3.158749,6435200 2000-05-15,3.867188,4.078125,3.687500,4.062500,3.152686,32682400 2000-05-16,4.234375,4.250000,4.085938,4.156250,3.225441,18169600 2000-05-17,4.078125,4.218750,4.046875,4.054688,3.146624,12980000 2000-05-18,4.070313,4.093750,3.835938,3.835938,2.976864,7735200 2000-05-19,3.757813,3.843750,3.750000,3.765625,2.922298,10980000 2000-05-22,3.750000,3.750000,3.500000,3.734375,2.898047,15147200 2000-05-23,3.734375,3.804688,3.539063,3.539063,2.746475,11849600 2000-05-24,3.632813,3.906250,3.617188,3.875000,3.007177,20748000 2000-05-25,3.875000,3.984375,3.718750,3.734375,2.898047,10899200 2000-05-26,3.796875,3.875000,3.601563,3.640625,2.825293,7568000 2000-05-30,3.703125,4.132813,3.703125,4.132813,3.207252,15240800 2000-05-31,4.101563,4.375000,4.070313,4.250000,3.298195,25138400 2000-06-01,4.265625,4.367188,4.195313,4.312500,3.346698,14414400 2000-06-02,4.375000,4.613281,4.351563,4.601563,3.571024,18244800 2000-06-05,4.562500,4.781250,4.429688,4.453125,3.455828,15199200 2000-06-06,4.875000,4.937500,4.679688,4.687500,3.637713,80343200 2000-06-07,4.656250,4.671875,4.000000,4.320313,3.352761,295411200 2000-06-08,4.320313,4.462891,4.312500,4.414063,3.425515,40236000 2000-06-09,4.468750,4.562500,4.375000,4.468750,3.467954,12570400 2000-06-12,4.472656,4.476563,4.226563,4.234375,3.286070,16373600 2000-06-13,4.265625,4.601563,4.250000,4.492188,3.486144,13188800 2000-06-14,4.500000,4.505859,4.304688,4.398438,3.413391,8879200 2000-06-15,4.406250,4.453125,4.304688,4.335938,3.364886,7989600 2000-06-16,4.476563,4.484375,4.343750,4.359375,3.383075,9588800 2000-06-19,4.367188,4.406250,4.320313,4.390625,3.407326,7847200 2000-06-20,4.375000,4.468750,4.281250,4.437500,3.443703,9499200 2000-06-21,4.437500,4.593750,4.437500,4.523438,3.510396,11316800 2000-06-22,4.515625,4.609375,4.460938,4.476563,3.474018,10972800 2000-06-23,4.515625,4.531250,4.406250,4.414063,3.425515,8563200 2000-06-26,4.390625,4.531250,4.375000,4.531250,3.516458,8988800 2000-06-27,4.500000,4.773438,4.484375,4.687500,3.637713,21997600 2000-06-28,4.687500,4.820313,4.664063,4.773438,3.704407,15008800 2000-06-29,4.757813,4.765625,4.671875,4.734375,3.674093,14005600 2000-06-30,4.742188,4.867188,4.736328,4.773438,3.704407,19087200 2000-07-03,4.750000,4.851563,4.734375,4.812500,3.734720,4152800 2000-07-05,4.820313,4.875000,4.710938,4.789063,3.716530,9477600 2000-07-06,4.820313,4.843750,4.562500,4.757813,3.692280,24504000 2000-07-07,4.867188,5.250000,4.843750,5.226563,4.056052,43858400 2000-07-10,5.171875,5.343750,4.968750,4.968750,3.855980,27056000 2000-07-11,4.937500,5.101563,4.929688,4.992188,3.874166,10144000 2000-07-12,4.968750,5.140625,4.968750,5.039063,3.910543,11012800 2000-07-13,5.000000,5.015625,4.937500,5.000000,3.880229,9336800 2000-07-14,4.992188,5.015625,4.953125,5.000000,3.880229,7544000 2000-07-17,4.960938,5.015625,4.953125,4.976563,3.862042,6392000 2000-07-18,4.968750,5.101563,4.953125,4.968750,3.855980,12171200 2000-07-19,4.953125,5.031250,4.953125,4.968750,3.855980,8169600 2000-07-20,4.988281,5.109375,4.984375,5.000000,3.880229,11516800 2000-07-21,4.976563,5.054688,4.968750,4.992188,3.874166,14138400 2000-07-24,5.000000,5.046875,4.921875,4.964844,3.852946,11320000 2000-07-25,4.914063,4.937500,4.632813,4.820313,3.740784,42159200 2000-07-26,4.781250,4.789063,4.679688,4.710938,3.655904,20628800 2000-07-27,4.710938,4.757813,4.492188,4.515625,3.504332,29740800 2000-07-28,4.625000,4.984375,4.609375,4.625000,3.589213,21852000 2000-07-31,4.640625,4.890625,4.578125,4.687500,3.637713,11788800 2000-08-01,4.683594,4.796875,4.679688,4.742188,3.680154,9661600 2000-08-02,4.750000,5.007813,4.742188,4.906250,3.807475,11322400 2000-08-03,4.859375,5.031250,4.835938,5.007813,3.886294,12997600 2000-08-04,5.015625,5.242188,5.000000,5.210938,4.043926,19534400 2000-08-07,5.171875,5.375000,5.101563,5.351563,4.153058,24337600 2000-08-08,5.281250,5.414063,5.250000,5.359375,4.159120,17934400 2000-08-09,5.335938,5.453125,5.328125,5.375000,4.171246,16178400 2000-08-10,5.351563,5.515625,5.328125,5.359375,4.159120,22708000 2000-08-11,5.359375,5.363281,5.195313,5.335938,4.140934,15380000 2000-08-14,5.343750,5.351563,5.148438,5.242188,4.068181,12744000 2000-08-15,5.218750,5.226563,5.062500,5.093750,3.952985,10412800 2000-08-16,5.054688,5.179688,4.828125,5.054688,3.922669,22195200 2000-08-17,4.953125,4.960938,4.718750,4.781250,3.710471,27787200 2000-08-18,4.750000,4.753906,4.523438,4.578125,3.552835,31872000 2000-08-21,4.593750,4.703125,4.554688,4.656250,3.613465,12217600 2000-08-22,4.671875,4.804688,4.664063,4.687500,3.637713,11711200 2000-08-23,4.582031,4.585938,4.453125,4.476563,3.474018,41151200 2000-08-24,4.484375,4.515625,4.437500,4.515625,3.504332,12645600 2000-08-25,4.523438,4.632813,4.437500,4.468750,3.467954,10297600 2000-08-28,4.476563,4.562500,4.445313,4.507813,3.498269,9989600 2000-08-29,4.539063,4.546875,4.320313,4.390625,3.407326,15006400 2000-08-30,4.390625,4.671875,4.390625,4.585938,3.558898,19828000 2000-08-31,4.593750,4.695313,4.507813,4.578125,3.552835,9632000 2000-09-01,4.781250,4.937500,4.703125,4.710938,3.655904,14924000 2000-09-05,4.753906,4.851563,4.687500,4.703125,3.649841,7419200 2000-09-06,4.812500,4.812500,4.609375,4.617188,3.583150,12783200 2000-09-07,4.656250,4.718750,4.593750,4.703125,3.649841,6658400 2000-09-08,4.656250,4.671875,4.531250,4.531250,3.516458,6394400 2000-09-11,4.542969,4.648438,4.484375,4.546875,3.528584,8928000 2000-09-12,4.578125,4.718750,4.570313,4.671875,3.625589,7355200 2000-09-13,4.687500,4.921875,4.679688,4.867188,3.777162,14172800 2000-09-14,4.859375,4.859375,4.687500,4.742188,3.680154,12324000 2000-09-15,4.859375,4.890625,4.750000,4.843750,3.758971,19728800 2000-09-18,4.734375,4.804688,4.578125,4.689453,3.639230,8418400 2000-09-19,4.703125,4.796875,4.570313,4.703125,3.649841,9800000 2000-09-20,4.648438,4.765625,4.531250,4.734375,3.674093,10300000 2000-09-21,4.710938,4.859375,4.656250,4.828125,3.746845,10904800 2000-09-22,4.796875,4.960938,4.796875,4.890625,3.795350,9906400 2000-09-25,4.843750,5.023438,4.828125,4.992188,3.874166,11791200 2000-09-26,4.968750,5.046875,4.882813,4.937500,3.831727,8460800 2000-09-27,4.914063,5.015625,4.750000,4.984375,3.868103,12504800 2000-09-28,5.007813,5.210938,5.000000,5.132813,3.983299,13140000 2000-09-29,5.171875,5.218750,4.968750,5.007813,3.886294,10564000 2000-10-02,5.015625,5.062500,4.796875,5.046875,3.916606,13757600 2000-10-03,5.078125,5.140625,4.890625,4.937500,3.831727,10519200 2000-10-04,4.960938,5.109375,4.953125,5.093750,3.952985,10004000 2000-10-05,5.031250,5.296875,5.000000,5.125000,3.977235,16740000 2000-10-06,5.195313,5.296875,4.968750,5.023438,3.898418,10987200 2000-10-09,5.015625,5.148438,4.968750,5.062500,3.928732,8897600 2000-10-10,5.078125,5.179688,4.984375,5.070313,3.934796,9776000 2000-10-11,4.968750,5.164063,4.968750,5.007813,3.886294,9331200 2000-10-12,5.007813,5.007813,4.593750,4.789063,3.716530,14966400 2000-10-13,4.726563,4.937500,4.640625,4.906250,3.807475,12576800 2000-10-16,4.828125,5.125000,4.796875,5.070313,3.934796,11672000 2000-10-17,5.132813,5.156250,4.882813,4.968750,3.855980,8452000 2000-10-18,4.921875,5.132813,4.781250,5.039063,3.910543,13180000 2000-10-19,5.039063,5.218750,4.890625,5.125000,3.977235,15779200 2000-10-20,5.007813,5.117188,5.007813,5.039063,3.910543,8728000 2000-10-23,5.031250,5.148438,4.953125,5.000000,3.880229,9466400 2000-10-24,5.101563,5.187500,5.015625,5.046875,3.916606,8204800 2000-10-25,5.085938,5.250000,5.046875,5.085938,3.946922,13367200 2000-10-26,5.109375,5.132813,4.796875,5.125000,3.977235,20257600 2000-10-27,4.835938,5.000000,4.687500,4.968750,3.855980,30675200 2000-10-30,4.992188,5.250000,4.929688,5.203125,4.037863,17304800 2000-10-31,5.226563,5.609375,5.226563,5.585938,4.334944,41275200 2000-11-01,5.539063,5.648438,5.375000,5.570313,4.322819,33812000 2000-11-02,5.585938,5.625000,5.468750,5.625000,4.365257,20412800 2000-11-03,5.632813,5.914063,5.625000,5.851563,4.541081,40005600 2000-11-06,5.890625,5.992188,5.765625,5.843750,4.535018,22116800 2000-11-07,5.804688,5.898438,5.750000,5.882813,4.565333,19873600 2000-11-08,5.875000,5.875000,5.570313,5.601563,4.347067,14448800 2000-11-09,5.550781,5.632813,5.406250,5.601563,4.347067,13647200 2000-11-10,5.515625,5.742188,5.500000,5.562500,4.316756,11436000 2000-11-13,5.515625,5.648438,5.437500,5.546875,4.304629,20224800 2000-11-14,5.570313,5.882813,5.554688,5.882813,4.565333,19925600 2000-11-15,5.875000,6.031250,5.843750,5.945313,4.613835,12563200 2000-11-16,5.914063,5.929688,5.671875,5.781250,4.486514,17789600 2000-11-17,5.656250,6.101563,5.562500,5.992188,4.650214,33911200 2000-11-20,5.929688,6.351563,5.898438,6.234375,4.838162,51668000 2000-11-21,5.968750,6.007813,5.757813,5.929688,4.601710,31701600 2000-11-22,5.843750,6.156250,5.812500,6.085938,4.722967,25408000 2000-11-24,6.093750,6.117188,5.968750,6.000000,4.656274,5340800 2000-11-27,5.960938,5.968750,5.476563,5.632813,4.371321,27276000 2000-11-28,5.578125,5.765625,5.539063,5.566406,4.319788,20408000 2000-11-29,5.640625,5.742188,5.578125,5.685547,4.412246,23116800 2000-11-30,5.625000,5.781250,5.593750,5.695313,4.419826,22667200 2000-12-01,5.781250,5.796875,5.468750,5.531250,4.292504,18218400 2000-12-04,5.523438,5.671875,5.382813,5.609375,4.353132,22654400 2000-12-05,5.617188,5.828125,5.539063,5.781250,4.486514,18751200 2000-12-06,5.718750,5.812500,5.664063,5.750000,4.462264,19652800 2000-12-07,5.687500,5.875000,5.656250,5.851563,4.541081,13208000 2000-12-08,5.875000,5.875000,5.718750,5.859375,4.547144,14835200 2000-12-11,5.843750,5.851563,5.460938,5.507813,4.274316,25209600 2000-12-12,5.492188,5.742188,5.437500,5.617188,4.359194,14096000 2000-12-13,5.656250,5.703125,5.492188,5.507813,4.274316,11433600 2000-12-14,5.531250,5.578125,5.429688,5.445313,4.225812,14220000 2000-12-15,5.421875,5.437500,5.171875,5.234375,4.062115,32459200 2000-12-18,5.273438,5.507813,5.203125,5.445313,4.225812,16646400 2000-12-19,5.460938,5.742188,5.453125,5.640625,4.377384,19551200 2000-12-20,5.601563,5.609375,5.445313,5.500000,4.268251,21628800 2000-12-21,5.500000,5.750000,5.453125,5.617188,4.359194,16499200 2000-12-22,5.671875,5.734375,5.531250,5.656250,4.389511,14335200 2000-12-26,5.664063,5.687500,5.531250,5.625000,4.365257,8388800 2000-12-27,5.570313,5.640625,5.507813,5.531250,4.292504,19945600 2000-12-28,5.507813,5.578125,5.445313,5.546875,4.304629,15307200 2000-12-29,5.562500,5.648438,5.492188,5.531250,4.292504,11246400 2001-01-02,5.490234,5.523438,5.164063,5.257813,4.080304,16438400 2001-01-03,5.250000,5.531250,5.085938,5.406250,4.195498,24014400 2001-01-04,5.351563,5.359375,5.046875,5.140625,3.989360,24139200 2001-01-05,5.304688,5.398438,5.210938,5.218750,4.049989,28048000 2001-01-08,5.156250,5.367188,5.156250,5.304688,4.116681,15412000 2001-01-09,5.320313,5.406250,5.210938,5.218750,4.049989,8844800 2001-01-10,5.156250,5.539063,5.125000,5.500000,4.268251,20512000 2001-01-11,5.437500,5.578125,5.437500,5.539063,4.298566,12037600 2001-01-12,5.460938,5.593750,5.445313,5.593750,4.341008,16648000 2001-01-16,5.531250,5.703125,5.531250,5.601563,4.347067,11405600 2001-01-17,5.617188,5.703125,5.546875,5.601563,4.347067,11756000 2001-01-18,5.664063,5.726563,5.609375,5.679688,4.407699,12414400 2001-01-19,5.632813,5.843750,5.609375,5.789063,4.492578,15804800 2001-01-22,5.812500,5.828125,5.593750,5.656250,4.389511,11187200 2001-01-23,5.632813,5.820313,5.625000,5.796875,4.498641,9845600 2001-01-24,5.812500,5.828125,5.343750,5.421875,4.207623,24792800 2001-01-25,5.445313,5.492188,5.226563,5.351563,4.153058,19751200 2001-01-26,5.570313,5.726563,5.562500,5.703125,4.425885,22613600 2001-01-29,5.710938,6.171875,5.687500,6.156250,4.777534,46998400 2001-01-30,6.085938,6.109375,5.906250,6.093750,4.729029,18477600 2001-01-31,6.085938,6.257813,6.085938,6.242188,4.844225,31927200 2001-02-01,6.171875,6.210938,6.031250,6.132813,4.759343,20617600 2001-02-02,6.046875,6.109375,5.953125,5.984375,4.644150,23588000 2001-02-05,5.976563,6.062500,5.789063,5.992188,4.650214,16599200 2001-02-06,6.000000,6.250000,5.976563,6.234375,4.838162,27388000 2001-02-07,6.140625,6.257813,6.132813,6.234375,4.838162,14171200 2001-02-08,6.234375,6.414063,6.023438,6.078125,4.716902,27500000 2001-02-09,6.015625,6.148438,5.976563,6.039063,4.686591,11520000 2001-02-12,6.039063,6.265625,6.039063,6.250000,4.850285,13576800 2001-02-13,6.195313,6.351563,6.078125,6.078125,4.716902,17178400 2001-02-14,6.093750,6.164063,5.937500,5.984375,4.644150,18196800 2001-02-15,6.015625,6.179688,6.000000,6.156250,4.777534,11702400 2001-02-16,6.062500,6.218750,6.031250,6.117188,4.747220,8581600 2001-02-20,6.156250,6.281250,6.031250,6.039063,4.686591,14636000 2001-02-21,5.992188,6.164063,5.859375,5.984375,4.644150,19056000 2001-02-22,6.046875,6.078125,5.843750,5.921875,4.595644,12880000 2001-02-23,5.921875,6.000000,5.781250,5.960938,4.625961,18066400 2001-02-26,5.960938,6.062500,5.953125,5.976563,4.638087,14198400 2001-02-27,5.968750,6.101563,5.937500,6.031250,4.680527,16296000 2001-02-28,6.046875,6.062500,5.921875,5.953125,4.619898,20444800 2001-03-01,5.937500,6.000000,5.789063,5.945313,4.613835,19032000 2001-03-02,6.000000,6.132813,5.937500,5.937500,4.607773,45720800 2001-03-05,5.937500,5.945313,5.757813,5.835938,4.528955,13332800 2001-03-06,5.851563,5.906250,5.781250,5.843750,4.535018,15170400 2001-03-07,5.851563,5.882813,5.736328,5.773438,4.480452,16062400 2001-03-08,5.796875,5.953125,5.765625,5.945313,4.613835,18649600 2001-03-09,5.945313,5.968750,5.851563,5.890625,4.571394,10895200 2001-03-12,5.859375,5.867188,5.593750,5.617188,4.359194,18232800 2001-03-13,5.656250,5.656250,5.312500,5.593750,4.341008,26437600 2001-03-14,5.468750,5.554688,5.328125,5.406250,4.195498,17613600 2001-03-15,5.484375,5.546875,5.390625,5.460938,4.237936,12659200 2001-03-16,5.326172,5.500000,5.304688,5.476563,4.250064,20744800 2001-03-19,5.476563,5.570313,5.445313,5.539063,4.298566,14292800 2001-03-20,5.554688,5.656250,5.406250,5.406250,4.195498,18596800 2001-03-21,5.414063,5.421875,5.109375,5.117188,3.971173,25528000 2001-03-22,5.218750,5.226563,4.820313,5.007813,3.886294,37176800 2001-03-23,5.093750,5.156250,4.929688,5.109375,3.965109,23750400 2001-03-26,5.171875,5.312500,5.148438,5.203125,4.037863,23172000 2001-03-27,5.265625,5.281250,5.031250,5.085938,3.946922,24633600 2001-03-28,5.070313,5.195313,5.023438,5.148438,3.995424,19444000 2001-03-29,5.140625,5.406250,5.062500,5.242188,4.068181,26839200 2001-03-30,5.257813,5.445313,5.242188,5.304688,4.116681,22817600 2001-04-02,5.320313,5.445313,5.312500,5.375000,4.171246,16204000 2001-04-03,5.343750,5.398438,5.203125,5.218750,4.049989,19647200 2001-04-04,5.156250,5.203125,5.062500,5.117188,3.971173,26589600 2001-04-05,5.195313,5.265625,5.007813,5.117188,3.971173,24699200 2001-04-06,5.023438,5.023438,4.539063,4.656250,3.613465,69001600 2001-04-09,4.687500,4.845000,4.675000,4.828750,3.747333,39734400 2001-04-10,4.875000,5.046250,4.862500,5.000000,3.880229,25829600 2001-04-11,5.051250,5.193750,5.000000,5.031250,3.904482,24724800 2001-04-12,4.881250,4.935000,4.677500,4.747500,3.684278,40323200 2001-04-16,4.755000,4.968750,4.753750,4.821250,3.741512,17379200 2001-04-17,4.817500,4.937500,4.781250,4.872500,3.781284,11406400 2001-04-18,4.926250,5.255000,4.881250,5.188750,4.026707,25098400 2001-04-19,5.183750,5.241250,5.050000,5.160000,4.004394,17739200 2001-04-20,5.073750,5.125000,4.958750,5.028750,3.902541,15711200 2001-04-23,5.036250,5.122500,4.865000,4.875000,3.783223,16105600 2001-04-24,4.918750,4.918750,4.706250,4.713750,3.658087,26670400 2001-04-25,4.762500,5.007500,4.706250,4.966250,3.854036,21449600 2001-04-26,5.036250,5.100000,4.937500,4.960000,3.849187,17641600 2001-04-27,4.625000,4.695000,4.587500,4.645000,3.604732,111773600 2001-04-30,4.747500,4.937500,4.625000,4.837500,3.754122,28308000 2001-05-01,4.837500,5.035000,4.800000,5.005000,3.884110,24913600 2001-05-02,5.030000,5.040000,4.807500,4.927500,3.823966,18270400 2001-05-03,4.890000,4.895000,4.725000,4.737500,3.676518,16839600 2001-05-04,4.525000,4.750000,4.500000,4.747500,3.684278,26890400 2001-05-07,4.747500,4.817500,4.662500,4.717500,3.660997,13495200 2001-05-08,4.815000,4.815000,4.540000,4.647500,3.606674,27590800 2001-05-09,4.645000,4.757500,4.600000,4.675000,3.628014,13080800 2001-05-10,4.687500,4.737500,4.627500,4.652500,3.610553,11176400 2001-05-11,4.690000,4.772500,4.642500,4.727500,3.668757,13471600 2001-05-14,4.725000,4.880000,4.650000,4.830000,3.748301,20039600 2001-05-15,4.780000,5.000000,4.775000,4.885000,3.790985,18256400 2001-05-16,4.860000,5.030000,4.775000,5.005000,3.884110,17761200 2001-05-17,5.000000,5.247500,5.000000,5.182500,4.021859,22518800 2001-05-18,5.182500,5.215000,5.042500,5.175000,4.016037,12053600 2001-05-21,5.165000,5.282500,5.080000,5.275000,4.093643,14990800 2001-05-22,5.290000,5.382500,5.232500,5.300000,4.113043,16757200 2001-05-23,5.275000,5.295000,4.992500,5.022500,3.897691,19695200 2001-05-24,5.010000,5.095000,4.912500,5.095000,3.953954,14564800 2001-05-25,5.102500,5.150000,4.957500,5.097500,3.955893,6543200 2001-05-29,5.100000,5.187500,4.937500,4.967500,3.855008,7977600 2001-05-30,4.932500,5.087500,4.912500,5.022500,3.897691,18268000 2001-05-31,5.025000,5.025000,4.750000,4.880000,3.787103,21777200 2001-06-01,5.000000,5.025000,4.737500,4.897500,3.800687,17626400 2001-06-04,4.905000,4.925000,4.762500,4.797500,3.723079,9192400 2001-06-05,4.805000,4.975000,4.792500,4.925000,3.822025,12728800 2001-06-06,4.912500,4.920000,4.747500,4.805000,3.728900,11678800 2001-06-07,4.812500,4.950000,4.750000,4.850000,3.763823,8780800 2001-06-08,4.865000,4.865000,4.740000,4.760000,3.693980,7491600 2001-06-11,4.770000,4.872500,4.760000,4.805000,3.728900,8884000 2001-06-12,4.742500,4.925000,4.732500,4.852500,3.765762,9898800 2001-06-13,4.875000,5.025000,4.850000,4.890000,3.794863,12497600 2001-06-14,4.875000,4.945000,4.787500,4.797500,3.723079,9846800 2001-06-15,4.812500,4.990000,4.750000,4.885000,3.790985,14706400 2001-06-18,4.897500,4.997500,4.850000,4.925000,3.822025,10194000 2001-06-19,4.977500,5.122500,4.957500,5.082500,3.944253,16414000 2001-06-20,5.065000,5.270000,5.062500,5.242500,4.068419,15941600 2001-06-21,5.222500,5.827500,5.215000,5.712500,4.433164,48006000 2001-06-22,5.650000,5.675000,5.410000,5.510000,4.276013,18416400 2001-06-25,5.502500,5.602500,5.480000,5.542500,4.301234,11852800 2001-06-26,5.440000,5.532500,5.400000,5.472500,4.246911,8469200 2001-06-27,5.502500,5.550000,5.387500,5.482500,4.254671,11855200 2001-06-28,5.525000,5.787500,5.505000,5.662500,4.394358,15813200 2001-06-29,5.562500,5.780000,5.462500,5.750000,4.462264,14779600 2001-07-02,5.622500,5.725000,5.512500,5.692500,4.417640,16509200 2001-07-03,5.712500,5.712500,5.460000,5.497500,4.266313,10766800 2001-07-05,5.487500,5.567500,5.450000,5.480000,4.252730,12316800 2001-07-06,5.232500,5.232500,5.000000,5.120000,3.973355,37121200 2001-07-09,5.130000,5.267500,5.110000,5.235000,4.062599,19174400 2001-07-10,5.255000,5.255000,5.090000,5.107500,3.963654,26614000 2001-07-11,5.092500,5.237500,5.050000,5.172500,4.014096,23080000 2001-07-12,5.225000,5.265000,5.137500,5.175000,4.016037,24791600 2001-07-13,5.155000,5.167500,5.075000,5.125000,3.977235,20598000 2001-07-16,5.125000,5.150000,5.012500,5.032500,3.905451,16228400 2001-07-17,5.035000,5.062500,4.962500,5.015000,3.891869,14500400 2001-07-18,5.050000,5.050000,4.805000,4.887500,3.792925,16767200 2001-07-19,4.952500,5.012500,4.840000,4.860000,3.771582,11521600 2001-07-20,4.865000,5.112500,4.850000,5.062500,3.928732,15786000 2001-07-23,5.072500,5.145000,4.892500,4.920000,3.818146,8145600 2001-07-24,4.932500,5.117500,4.852500,4.962500,3.851128,10640000 2001-07-25,5.007500,5.007500,4.830000,4.902500,3.804564,14288800 2001-07-26,4.915000,4.915000,4.730000,4.750000,3.686217,17114800 2001-07-27,4.557500,4.750000,4.512500,4.687500,3.637713,28154000 2001-07-30,4.705000,4.707500,4.560000,4.600000,3.569810,12901200 2001-07-31,4.617500,4.645000,4.475000,4.510000,3.499967,19498400 2001-08-01,4.532500,4.637500,4.500000,4.602500,3.571751,20592800 2001-08-02,4.625000,4.637500,4.540000,4.615000,3.581453,11591600 2001-08-03,4.597500,4.612500,4.365000,4.460000,3.461165,21498400 2001-08-06,4.555000,4.555000,4.375000,4.380000,3.399080,12118000 2001-08-07,4.420000,4.550000,4.375000,4.467500,3.466985,14546400 2001-08-08,4.447500,4.522500,4.382500,4.400000,3.414603,16750800 2001-08-09,4.392500,4.575000,4.390000,4.540000,3.523249,16073200 2001-08-10,4.540000,4.625000,4.472500,4.490000,3.484446,16063200 2001-08-13,4.507500,4.637500,4.487500,4.582500,3.556230,9728800 2001-08-14,4.617500,4.627500,4.500000,4.502500,3.494145,11083200 2001-08-15,4.505000,4.572500,4.437500,4.447500,3.451464,10892400 2001-08-16,4.437500,4.520000,4.370000,4.520000,3.507727,12278800 2001-08-17,4.445000,4.557500,4.385000,4.490000,3.484446,11326400 2001-08-20,4.497500,4.710000,4.490000,4.675000,3.628014,11989200 2001-08-21,4.665000,4.772500,4.625000,4.710000,3.655177,12681200 2001-08-22,4.690000,4.725000,4.612500,4.697500,3.645475,12474000 2001-08-23,4.667500,4.737500,4.637500,4.675000,3.628014,13543600 2001-08-24,4.660000,4.750000,4.625000,4.637500,3.598913,16130000 2001-08-27,4.640000,4.647500,4.585000,4.627500,3.591152,12818400 2001-08-28,4.632500,4.652500,4.425000,4.460000,3.461165,15548800 2001-08-29,4.477500,4.510000,4.362500,4.370000,3.391320,15358400 2001-08-30,4.382500,4.497500,4.350000,4.362500,3.385500,22136800 2001-08-31,4.230000,4.410000,4.200000,4.217500,3.272974,31194800 2001-09-04,4.215000,4.330000,4.115000,4.120000,3.197309,19710400 2001-09-05,4.120000,4.217500,4.037500,4.155000,3.224470,18485200 2001-09-06,4.117500,4.130000,3.945000,4.060000,3.150746,26344000 2001-09-07,4.040000,4.210000,4.012500,4.030000,3.127465,16452800 2001-09-10,3.997500,4.195000,3.985000,4.112500,3.191489,19955600 2001-09-17,3.875000,4.020000,3.850000,3.877500,3.009119,31301600 2001-09-18,3.890000,3.970000,3.792500,3.900000,3.026579,14057600 2001-09-19,3.912500,4.092500,3.752500,3.825000,2.968375,23753200 2001-09-20,3.782500,3.805000,3.610000,3.667500,2.846149,35646000 2001-09-21,3.445000,3.630000,3.365000,3.570000,2.770483,39418400 2001-09-24,3.647500,3.785000,3.590000,3.742500,2.904351,28482400 2001-09-25,3.765000,3.792500,3.570000,3.762500,2.919873,19338800 2001-09-26,3.750000,3.757500,3.490000,3.500000,2.716161,17910000 2001-09-27,3.512500,3.682500,3.410000,3.632500,2.818987,13192400 2001-09-28,3.695000,3.802500,3.605000,3.735000,2.898531,15286400 2001-10-01,3.700000,3.745000,3.540000,3.700000,2.871369,12856400 2001-10-02,3.637500,3.772500,3.567500,3.640000,2.824808,19926400 2001-10-03,3.630000,3.985000,3.602500,3.915000,3.038218,16256000 2001-10-04,3.962500,4.045000,3.700000,3.767500,2.923752,38448400 2001-10-05,4.102500,4.320000,4.007500,4.240000,3.290434,40668800 2001-10-08,4.177500,4.312500,4.147500,4.267500,3.311776,11134800 2001-10-09,4.252500,4.280000,4.087500,4.110000,3.189549,10286400 2001-10-10,4.160000,4.332500,4.120000,4.197500,3.257453,11255200 2001-10-11,4.230000,4.265000,4.127500,4.255000,3.302075,16421600 2001-10-12,4.187500,4.187500,3.837500,4.000000,3.104183,25874400 2001-10-15,3.972500,4.112500,3.917500,4.107500,3.187608,12568800 2001-10-16,4.137500,4.270000,4.087500,4.217500,3.272974,13238400 2001-10-17,4.312500,4.325000,3.950000,3.972500,3.082841,18205200 2001-10-18,3.960000,4.140000,3.887500,4.075000,3.162387,14733200 2001-10-19,4.040000,4.250000,4.030000,4.152500,3.222530,13813200 2001-10-22,4.185000,4.342500,4.120000,4.302500,3.338936,11846800 2001-10-23,4.350000,4.400000,4.237500,4.300000,3.336996,17464000 2001-10-24,4.310000,4.437500,4.282500,4.345000,3.371919,16976400 2001-10-25,4.322500,4.475000,4.210000,4.452500,3.455343,15873200 2001-10-26,4.420000,4.487500,4.360000,4.465000,3.465046,9687600 2001-10-29,4.437500,4.450000,4.212500,4.237500,3.288494,12180400 2001-10-30,4.190000,4.375000,4.092500,4.332500,3.362218,16934000 2001-10-31,4.342500,4.400000,4.222500,4.280000,3.321477,12156400 2001-11-01,4.287500,4.382500,4.232500,4.322500,3.354459,13973200 2001-11-02,4.350000,4.660000,4.325000,4.472500,3.470865,25409200 2001-11-05,4.565000,4.667500,4.517500,4.650000,3.608615,16546400 2001-11-06,4.577500,4.862500,4.562500,4.817500,3.738601,19555600 2001-11-07,4.825000,4.887500,4.670000,4.750000,3.686217,13864800 2001-11-08,4.760000,4.850000,4.625000,4.720000,3.662936,9529200 2001-11-09,4.755000,4.797500,4.695000,4.757500,3.692039,10427600 2001-11-12,4.777500,4.797500,4.525000,4.775000,3.705619,8524800 2001-11-13,4.782500,4.837500,4.642500,4.827500,3.746361,11255200 2001-11-14,4.830000,4.875000,4.700000,4.780000,3.709501,14279200 2001-11-15,4.765000,4.812500,4.732500,4.792500,3.719200,11527600 2001-11-16,4.512500,4.562500,4.287500,4.375000,3.395201,79164000 2001-11-19,4.387500,4.392500,4.267500,4.347500,3.373861,22384400 2001-11-20,4.350000,4.425000,4.287500,4.345000,3.371919,17835200 2001-11-21,4.352500,4.442500,4.285000,4.327500,3.358338,12976000 2001-11-23,4.327500,4.352500,4.300000,4.327500,3.358338,2713200 2001-11-26,4.360000,4.372500,4.272500,4.342500,3.369980,15608000 2001-11-27,4.312500,4.367500,4.262500,4.297500,3.335057,17587600 2001-11-28,4.267500,4.335000,4.187500,4.227500,3.280734,15805200 2001-11-29,4.250000,4.255000,4.170000,4.225000,3.278794,14431600 2001-11-30,4.267500,4.442500,4.227500,4.430000,3.437884,23841600 2001-12-03,4.407500,4.727500,4.400000,4.620000,3.585332,33618000 2001-12-04,4.630000,4.925000,4.627500,4.915000,3.814266,27789600 2001-12-05,4.915000,4.992500,4.860000,4.977500,3.862768,28917600 2001-12-06,4.965000,4.967500,4.865000,4.885000,3.790985,13640000 2001-12-07,4.865000,4.890000,4.690000,4.737500,3.676518,13612400 2001-12-10,4.727500,4.847500,4.687500,4.780000,3.709501,13020000 2001-12-11,4.812500,4.902500,4.740000,4.757500,3.692039,9232800 2001-12-12,4.740000,4.740000,4.547500,4.685000,3.635775,18997200 2001-12-13,4.595000,4.737500,4.565000,4.677500,3.629955,15620800 2001-12-14,4.650000,4.895000,4.650000,4.802500,3.726958,14090000 2001-12-17,4.802500,4.912500,4.800000,4.880000,3.787103,12110800 2001-12-18,4.747500,4.880000,4.695000,4.877500,3.785164,12603200 2001-12-19,4.832500,4.850000,4.687500,4.775000,3.705619,10424400 2001-12-20,4.750000,4.762500,4.595000,4.602500,3.571751,11459200 2001-12-21,4.625000,4.785000,4.562500,4.710000,3.655177,16509200 2001-12-24,4.687500,4.775000,4.665000,4.715000,3.659057,2760800 2001-12-26,4.715000,4.812500,4.687500,4.755000,3.690098,5840000 2001-12-27,4.762500,4.875000,4.750000,4.840000,3.756061,6976400 2001-12-28,4.855000,4.947500,4.837500,4.875000,3.783223,6948000 2001-12-31,4.845000,4.940000,4.755000,4.762500,3.695918,9476800 2002-01-02,4.777500,4.895000,4.750000,4.877500,3.785164,11298400 2002-01-03,4.897500,5.125000,4.895000,5.105000,3.961714,25148400 2002-01-04,5.427500,5.625000,5.425000,5.527500,4.289592,62756400 2002-01-07,5.520000,5.622500,5.437500,5.460000,4.237210,23204000 2002-01-08,5.470000,5.702500,5.462500,5.672500,4.402119,21871600 2002-01-09,5.712500,5.742500,5.457500,5.467500,4.243030,18543600 2002-01-10,5.480000,5.625000,5.425000,5.617500,4.359440,17722000 2002-01-11,5.612500,5.640000,5.452500,5.470000,4.244971,20484800 2002-01-14,5.470000,5.505000,5.390000,5.475000,4.248849,18553600 2002-01-15,5.455000,5.502500,5.427500,5.477500,4.250793,14385600 2002-01-16,5.485000,5.510000,5.300000,5.312500,4.122742,11719600 2002-01-17,5.295000,5.502500,5.295000,5.502500,4.270192,14024800 2002-01-18,5.520000,5.562500,5.402500,5.477500,4.250793,13901600 2002-01-22,5.485000,5.525000,5.342500,5.345000,4.147963,9051600 2002-01-23,5.415000,5.712500,5.345000,5.660000,4.392419,21312400 2002-01-24,5.755000,5.832500,5.560000,5.785000,4.489425,27716800 2002-01-25,5.850000,5.850000,5.632500,5.712500,4.433164,20340400 2002-01-28,5.717500,5.777500,5.587500,5.720000,4.438982,9624000 2002-01-29,5.687500,5.730000,5.500000,5.580000,4.330337,13134000 2002-01-30,5.552500,5.720000,5.525000,5.690000,4.415701,16829600 2002-01-31,5.720000,5.970000,5.707500,5.942500,4.611653,29612000 2002-02-01,5.962500,5.962500,5.625000,5.717500,4.437042,19589600 2002-02-04,5.705000,5.757500,5.530000,5.572500,4.324515,13523200 2002-02-05,5.580000,5.732500,5.510000,5.592500,4.340036,13014400 2002-02-06,5.627500,5.662500,5.390000,5.445000,4.225569,13810000 2002-02-07,5.477500,5.592500,5.380000,5.415000,4.202287,14914000 2002-02-08,5.425000,5.500000,5.312500,5.495000,4.264373,11180800 2002-02-11,5.497500,5.562500,5.422500,5.450000,4.229451,11877600 2002-02-12,5.442500,5.485000,5.375000,5.382500,4.177069,6969600 2002-02-13,5.407500,5.512500,5.375000,5.500000,4.268251,6659600 2002-02-14,5.487500,5.572500,5.395000,5.435000,4.217811,8359200 2002-02-15,5.465000,5.507500,5.377500,5.390000,4.182887,6078000 2002-02-19,5.337500,5.470000,5.292500,5.337500,4.142145,7352800 2002-02-20,5.345000,5.437500,5.310000,5.407500,4.196467,7732400 2002-02-21,5.377500,5.485000,5.255000,5.275000,4.093643,10444800 2002-02-22,5.252500,5.477500,5.205000,5.402500,4.192586,10674000 2002-02-25,5.385000,5.560000,5.382500,5.537500,4.297354,11096800 2002-02-26,5.612500,5.662500,5.385000,5.577500,4.328395,13205600 2002-02-27,5.617500,5.705000,5.565000,5.610000,4.353618,14112400 2002-02-28,5.705000,5.900000,5.677500,5.752500,4.464203,22622800 2002-03-01,5.890000,5.940000,5.712500,5.875000,4.559269,21678400 2002-03-04,5.910000,6.032500,5.800000,6.017500,4.669856,23330400 2002-03-05,5.992500,6.072500,5.810000,5.867500,4.553449,15773200 2002-03-06,5.895000,5.897500,5.730000,5.785000,4.489425,16816800 2002-03-07,5.802500,5.850000,5.737500,5.780000,4.485545,10128000 2002-03-08,5.787500,5.820000,5.650000,5.740000,4.454502,17586400 2002-03-11,5.750000,5.870000,5.687500,5.712500,4.433164,13410000 2002-03-12,5.675000,5.737500,5.587500,5.725000,4.442862,11203600 2002-03-13,5.665000,5.827500,5.625000,5.665000,4.396299,10560800 2002-03-14,5.697500,5.882500,5.695000,5.835000,4.528229,13051600 2002-03-15,5.962500,5.990000,5.862500,5.937500,4.607773,13027200 2002-03-18,5.962500,6.000000,5.872500,5.935000,4.605832,12272800 2002-03-19,5.917500,6.007500,5.915000,5.965000,4.629114,8506000 2002-03-20,5.937500,6.132500,5.890000,5.920000,4.594191,14892000 2002-03-21,5.932500,6.000000,5.795000,5.995000,4.652395,8948400 2002-03-22,5.927500,5.980000,5.865000,5.895000,4.574790,8623600 2002-03-25,5.890000,5.955000,5.762500,5.800000,4.501066,12520000 2002-03-26,5.760000,5.935000,5.715000,5.872500,4.557329,10365600 2002-03-27,5.810000,5.922500,5.757500,5.867500,4.553449,8839600 2002-03-28,5.875000,5.885000,5.762500,5.782500,4.487484,8424000 2002-04-01,5.767500,5.832500,5.702500,5.825000,4.520468,8368800 2002-04-02,5.797500,5.880000,5.777500,5.820000,4.516586,10630800 2002-04-03,5.827500,5.935000,5.812500,5.872500,4.557329,8858400 2002-04-04,5.815000,5.990000,5.815000,5.970000,4.632995,12196800 2002-04-05,6.065000,6.132500,5.995000,6.010000,4.664036,12089600 2002-04-08,5.907500,6.122500,5.897500,6.112500,4.743579,12412800 2002-04-09,6.115000,6.245000,6.087500,6.235000,4.838645,17052800 2002-04-10,6.217500,6.287500,6.190000,6.265000,4.861927,17633600 2002-04-11,6.220000,6.342500,6.202500,6.230000,4.834766,12921200 2002-04-12,6.232500,6.385000,6.225000,6.292500,4.883270,13070400 2002-04-15,6.282500,6.360000,6.192500,6.277500,4.871629,12070800 2002-04-16,6.297500,6.385000,6.270000,6.345000,4.924010,11206000 2002-04-17,6.365000,6.425000,6.287500,6.407500,4.972515,12312000 2002-04-18,6.410000,6.420000,6.240000,6.350000,4.927893,11622400 2002-04-19,6.372500,6.375000,6.235000,6.245000,4.846407,9256800 2002-04-22,6.240000,6.310000,6.190000,6.240000,4.842526,9154400 2002-04-23,6.265000,6.320000,6.260000,6.292500,4.883270,7819600 2002-04-24,6.312500,6.375000,6.292500,6.295000,4.885210,10201600 2002-04-25,6.325000,6.410000,6.310000,6.345000,4.924010,12388800 2002-04-26,6.312500,6.312500,5.877500,5.880000,4.563149,38074400 2002-04-29,5.890000,6.000000,5.722500,5.770000,4.477785,23403600 2002-04-30,5.762500,5.775000,5.660000,5.705000,4.427342,32667200 2002-05-01,5.712500,5.940000,5.675000,5.905000,4.582552,16536000 2002-05-02,5.927500,5.995000,5.835000,5.912500,4.588370,14216400 2002-05-03,5.947500,6.042500,5.840000,5.867500,4.553449,14090400 2002-05-06,5.867500,5.897500,5.637500,5.665000,4.396299,10545200 2002-05-07,5.672500,5.800000,5.627500,5.700000,4.423460,14600400 2002-05-08,5.742500,5.747500,5.550000,5.687500,4.413760,25452400 2002-05-09,5.672500,5.705000,5.577500,5.602500,4.347796,12622800 2002-05-10,5.607500,5.647500,5.505000,5.505000,4.272133,14835600 2002-05-13,5.555000,5.625000,5.502500,5.617500,4.359440,19186800 2002-05-14,5.725000,5.940000,5.675000,5.897500,4.576732,22885200 2002-05-15,5.900000,6.050000,5.855000,5.970000,4.632995,16771200 2002-05-16,5.975000,6.037500,5.902500,5.970000,4.632995,8886800 2002-05-17,6.042500,6.112500,5.947500,6.015000,4.667917,8931600 2002-05-20,5.815000,5.875000,5.757500,5.827500,4.522407,20007200 2002-05-21,5.857500,5.925000,5.737500,5.762500,4.471966,16362800 2002-05-22,5.747500,5.792500,5.625000,5.715000,4.435103,11074800 2002-05-23,5.737500,5.795000,5.617500,5.722500,4.440922,12664400 2002-05-24,5.722500,5.735000,5.605000,5.607500,4.351678,11109200 2002-05-28,5.710000,5.717500,5.482500,5.527500,4.289592,12626400 2002-05-29,5.640000,5.800000,5.635000,5.745000,4.458384,22387200 2002-05-30,5.800000,5.900000,5.787500,5.892500,4.572850,17188800 2002-05-31,6.017500,6.125000,5.997500,6.070000,4.710598,25678000 2002-06-03,6.075000,6.087500,5.887500,5.917500,4.592252,17960400 2002-06-04,5.900000,6.080000,5.875000,6.055000,4.698957,18070000 2002-06-05,6.085000,6.262500,6.062500,6.245000,4.846407,23107600 2002-06-06,6.250000,6.250000,6.080000,6.087500,4.724180,17029600 2002-06-07,6.152500,6.255000,6.130000,6.227500,4.832826,25134800 2002-06-10,6.240000,6.240000,6.112500,6.157500,4.778501,9912400 2002-06-11,6.217500,6.237500,5.935000,5.980000,4.640755,14983600 2002-06-12,5.970000,6.137500,5.950000,6.097500,4.731939,16124400 2002-06-13,6.047500,6.055000,5.900000,5.930000,4.601952,11985600 2002-06-14,5.892500,5.925000,5.610000,5.910000,4.586430,17037600 2002-06-17,5.915000,6.115000,5.875000,6.077500,4.716417,11302000 2002-06-18,6.010000,6.185000,6.002500,6.117500,4.747461,12568000 2002-06-19,6.077500,6.180000,6.062500,6.110000,4.741639,11967600 2002-06-20,6.197500,6.325000,6.100000,6.247500,4.848347,27260000 2002-06-21,6.202500,6.307500,6.092500,6.180000,4.795963,26127600 2002-06-24,6.120000,6.257500,5.992500,6.187500,4.801782,16188000 2002-06-25,6.245000,6.245000,6.052500,6.125000,4.753280,19342400 2002-06-26,6.025000,6.140000,5.762500,6.122500,4.751342,25328000 2002-06-27,6.172500,6.255000,5.957500,6.242500,4.844468,17732800 2002-06-28,6.250000,6.280000,6.130000,6.212500,4.821185,15729200 2002-07-01,6.105000,6.240000,6.072500,6.090000,4.726120,11916800 2002-07-02,6.065000,6.190000,5.872500,5.880000,4.563149,26607600 2002-07-03,5.862500,5.970000,5.700000,5.790000,4.493305,17630400 2002-07-05,5.897500,6.010000,5.825000,5.960000,4.625234,8095600 2002-07-08,5.977500,6.007500,5.595000,5.907500,4.584491,15284000 2002-07-09,5.837500,5.892500,5.642500,5.672500,4.402119,22216000 2002-07-10,5.700000,5.825000,5.580000,5.627500,4.367199,16889600 2002-07-11,5.547500,5.652500,5.380000,5.597500,4.343916,22029600 2002-07-12,5.675000,5.700000,5.410000,5.497500,4.266313,17730800 2002-07-15,5.462500,5.562500,5.057500,5.542500,4.301234,30284000 2002-07-16,5.535000,5.592500,5.232500,5.305000,4.116923,23519200 2002-07-17,5.435000,5.437500,5.197500,5.350000,4.151846,17574000 2002-07-18,5.342500,5.467500,5.202500,5.240000,4.066482,17374800 2002-07-19,5.147500,5.175000,4.975000,5.025000,3.899629,17306400 2002-07-22,5.005000,5.082500,4.610000,4.905000,3.806505,21996800 2002-07-23,4.872500,4.937500,4.680000,4.717500,3.660997,30248000 2002-07-24,4.702500,5.352500,4.685000,5.270000,4.089763,32798800 2002-07-25,5.165000,5.175000,4.800000,5.002500,3.882169,33250000 2002-07-26,5.152500,5.167500,4.675000,4.875000,3.783223,37261600 2002-07-29,4.985000,5.082500,4.940000,5.077500,3.940373,21252000 2002-07-30,5.072500,5.080000,4.877500,4.930000,3.825907,21841200 2002-07-31,4.915000,4.940000,4.815000,4.907500,3.808445,15476800 2002-08-01,4.880000,4.920000,4.707500,4.710000,3.655177,17660000 2002-08-02,4.787500,4.872500,4.617500,4.702500,3.649355,20138000 2002-08-05,4.715000,4.802500,4.625000,4.657500,3.614434,14317200 2002-08-06,4.722500,4.817500,4.625000,4.772500,3.703680,19698800 2002-08-07,4.812500,4.835000,4.642500,4.820000,3.740541,15436800 2002-08-08,4.760000,4.860000,4.702500,4.847500,3.761882,13516800 2002-08-09,4.825000,4.917500,4.765000,4.872500,3.781284,13080000 2002-08-12,4.862500,4.980000,4.825000,4.930000,3.825907,9117600 2002-08-13,4.947500,4.982500,4.735000,4.735000,3.674577,13444400 2002-08-14,4.752500,5.175000,4.707500,5.120000,3.973355,20736000 2002-08-15,5.077500,5.325000,5.075000,5.320000,4.128565,19522400 2002-08-16,5.225000,5.300000,5.125000,5.205000,4.039320,13276400 2002-08-19,5.220000,5.455000,5.175000,5.452500,4.231389,11403200 2002-08-20,5.340000,5.347500,5.200000,5.262500,4.083941,11850400 2002-08-21,5.312500,5.317500,5.075000,5.217500,4.049020,20479600 2002-08-22,5.220000,5.300000,5.075000,5.282500,4.099462,10922400 2002-08-23,5.240000,5.375000,5.212500,5.257500,4.080062,10446400 2002-08-26,5.332500,5.345000,5.125000,5.247500,4.072301,9424800 2002-08-27,5.252500,5.282500,5.067500,5.080000,3.942313,13438400 2002-08-28,5.057500,5.125000,4.952500,4.965000,3.853068,13184400 2002-08-29,4.925000,5.150000,4.900000,5.112500,3.967535,17880800 2002-08-30,5.062500,5.150000,4.975000,5.025000,3.899629,15037200 2002-09-03,4.997500,5.072500,4.937500,4.995000,3.876349,14262400 2002-09-04,5.010000,5.200000,4.985000,5.175000,4.016037,17129200 2002-09-05,5.092500,5.125000,5.020000,5.057500,3.924852,14238400 2002-09-06,5.125000,5.295000,5.055000,5.220000,4.050958,14946400 2002-09-09,5.192500,5.275000,5.132500,5.225000,4.054839,9657600 2002-09-10,5.222500,5.262500,5.080000,5.262500,4.083941,12384800 2002-09-11,5.280000,5.312500,5.102500,5.122500,3.975294,13680000 2002-09-12,5.122500,5.152500,5.035000,5.045000,3.915150,10389600 2002-09-13,5.020000,5.172500,4.987500,5.140000,3.988877,12114000 2002-09-16,5.142500,5.197500,5.055000,5.142500,3.990815,7899200 2002-09-17,5.187500,5.227500,5.012500,5.027500,3.901570,15720000 2002-09-18,4.992500,5.162500,4.900000,5.085000,3.946193,16858400 2002-09-19,5.000000,5.187500,4.975000,5.092500,3.952014,15324000 2002-09-20,5.172500,5.227500,5.020000,5.195000,4.031559,19784800 2002-09-23,5.132500,5.182500,5.007500,5.072500,3.936493,11399200 2002-09-24,5.005000,5.102500,4.950000,4.995000,3.876349,14022800 2002-09-25,5.012500,5.200000,5.010000,5.170000,4.012156,15532800 2002-09-26,5.177500,5.340000,5.175000,5.295000,4.109163,16766800 2002-09-27,5.287500,5.392500,5.230000,5.250000,4.074242,15395200 2002-09-30,5.192500,5.295000,5.065000,5.165000,4.008276,15950800 2002-10-01,5.165000,5.372500,5.165000,5.350000,4.151846,19328000 2002-10-02,5.297500,5.380000,5.190000,5.235000,4.062599,19556400 2002-10-03,5.222500,5.387500,5.200000,5.275000,4.093643,16744400 2002-10-04,5.375000,5.490000,5.245000,5.305000,4.116923,23352800 2002-10-07,5.212500,5.380000,5.207500,5.277500,4.095583,16585600 2002-10-08,5.317500,5.522500,5.302500,5.435000,4.217811,16047200 2002-10-09,5.405000,5.492500,5.340000,5.382500,4.177069,18296800 2002-10-10,5.312500,5.570000,5.167500,5.547500,4.305114,27023200 2002-10-11,5.597500,5.727500,5.500000,5.662500,4.394358,19050000 2002-10-14,5.660000,5.807500,5.635000,5.772500,4.479725,15008800 2002-10-15,5.962500,6.025000,5.790000,5.885000,4.567030,21058800 2002-10-16,5.770000,5.912500,5.765000,5.852500,4.541807,18310400 2002-10-17,5.882500,5.882500,5.322500,5.430000,4.213928,43244400 2002-10-18,5.437500,5.590000,5.417500,5.582500,4.332275,19543200 2002-10-21,5.587500,5.782500,5.505000,5.777500,4.483606,13738000 2002-10-22,5.670000,5.875000,5.600000,5.647500,4.382719,12622800 2002-10-23,5.655000,5.782500,5.635000,5.780000,4.485545,12199600 2002-10-24,5.790000,5.842500,5.562500,5.612500,4.355557,15534800 2002-10-25,5.627500,5.982500,5.625000,5.982500,4.642694,19796000 2002-10-28,5.985000,5.997500,5.750000,5.797500,4.499125,14944400 2002-10-29,5.837500,5.910000,5.750000,5.875000,4.559269,18190800 2002-10-30,5.847500,5.985000,5.772500,5.945000,4.613594,15902800 2002-10-31,5.950000,6.025000,5.900000,5.960000,4.625234,14881200 2002-11-01,6.012500,6.040000,5.910000,5.965000,4.629114,21826800 2002-11-04,5.847500,5.927500,5.685000,5.715000,4.435103,21573200 2002-11-05,5.647500,5.850000,5.645000,5.835000,4.528229,12016000 2002-11-06,5.855000,5.862500,5.682500,5.792500,4.495247,14795600 2002-11-07,5.785000,5.792500,5.685000,5.735000,4.450622,13445600 2002-11-08,5.702500,5.762500,5.612500,5.635000,4.373020,13383600 2002-11-11,5.487500,5.552500,5.422500,5.442500,4.223631,15027200 2002-11-12,5.445000,5.615000,5.402500,5.460000,4.237210,13476400 2002-11-13,5.402500,5.510000,5.360000,5.472500,4.246911,16234800 2002-11-14,5.487500,5.660000,5.475000,5.630000,4.369139,12754000 2002-11-15,5.602500,5.612500,5.330000,5.500000,4.268251,25001600 2002-11-18,5.505000,5.535000,5.375000,5.377500,4.173188,14153600 2002-11-19,5.275000,5.447500,5.212500,5.345000,4.147963,16403200 2002-11-20,5.322500,5.507500,5.312500,5.475000,4.248849,11368800 2002-11-21,5.487500,5.597500,5.335000,5.382500,4.177069,24713200 2002-11-22,5.375000,5.487500,5.362500,5.452500,4.231389,11833200 2002-11-25,5.475000,5.520000,5.407500,5.502500,4.270192,10763200 2002-11-26,5.435000,5.515000,5.425000,5.467500,4.243030,12452800 2002-11-27,5.482500,5.670000,5.475000,5.610000,4.353618,12374400 2002-11-29,5.622500,5.625000,5.405000,5.435000,4.217811,8216400 2002-12-02,5.500000,5.522500,5.342500,5.395000,4.186768,13846800 2002-12-03,5.412500,5.417500,5.217500,5.245000,4.070361,14442800 2002-12-04,5.227500,5.345000,5.177500,5.287500,4.103340,14154800 2002-12-05,5.360000,5.370000,5.125000,5.137500,3.986934,18273600 2002-12-06,5.062500,5.347500,5.062500,5.312500,4.122742,18987200 2002-12-09,5.292500,5.300000,5.137500,5.155000,4.000517,10676400 2002-12-10,5.165000,5.267500,5.125000,5.147500,3.994696,13426000 2002-12-11,5.075000,5.150000,5.062500,5.090000,3.950073,12764800 2002-12-12,5.122500,5.212500,5.045000,5.177500,4.017978,12817200 2002-12-13,5.115000,5.185000,5.067500,5.090000,3.950073,11526400 2002-12-16,5.090000,5.360000,5.062500,5.325000,4.132445,18487200 2002-12-17,5.287500,5.315000,5.187500,5.280000,4.097521,15953200 2002-12-18,5.287500,5.380000,5.242500,5.337500,4.142145,18296800 2002-12-19,5.312500,5.372500,5.187500,5.202500,4.037378,15842400 2002-12-20,5.287500,5.305000,5.127500,5.185000,4.023798,33691200 2002-12-23,5.210000,5.262500,5.170000,5.230000,4.058719,7944400 2002-12-24,5.245000,5.272500,5.162500,5.175000,4.016037,4364800 2002-12-26,5.172500,5.262500,5.147500,5.200000,4.035438,6422400 2002-12-27,5.182500,5.192500,5.105000,5.135000,3.984998,5760400 2002-12-30,5.150000,5.160000,5.060000,5.155000,4.000517,7118400 2002-12-31,5.142500,5.160000,5.075000,5.095000,3.953954,8429200 2003-01-02,5.117500,5.335000,5.115000,5.300000,4.113043,13084800 2003-01-03,5.340000,5.422500,5.235000,5.280000,4.097521,15736000 2003-01-06,5.297500,5.407500,5.290000,5.367500,4.165428,11618000 2003-01-07,5.340000,5.340000,5.247500,5.310000,4.120804,13817600 2003-01-08,5.255000,5.312500,5.162500,5.197500,4.033498,12155200 2003-01-09,5.265000,5.295000,5.190000,5.200000,4.035438,10834800 2003-01-10,5.135000,5.230000,5.115000,5.222500,4.052900,12707600 2003-01-13,5.137500,5.215000,5.112500,5.162500,4.006336,10406400 2003-01-14,5.140000,5.175000,5.037500,5.067500,3.932612,11915600 2003-01-15,5.085000,5.132500,5.025000,5.087500,3.948133,12843600 2003-01-16,5.087500,5.130000,5.012500,5.062500,3.928732,8577200 2003-01-17,5.022500,5.087500,5.007500,5.022500,3.897691,14118400 2003-01-21,5.000000,5.080000,4.940000,4.950000,3.841427,15276400 2003-01-22,4.970000,5.072500,4.905000,5.012500,3.889929,15816400 2003-01-23,5.007500,5.050000,4.935000,5.005000,3.884110,13713200 2003-01-24,5.490000,5.770000,5.475000,5.737500,4.452563,76154800 2003-01-27,5.632500,5.737500,5.565000,5.655000,4.388540,25182000 2003-01-28,5.700000,5.825000,5.650000,5.672500,4.402119,22420400 2003-01-29,5.637500,5.762500,5.537500,5.707500,4.429282,15028800 2003-01-30,5.732500,5.732500,5.610000,5.622500,4.363317,12371600 2003-01-31,5.630000,5.747500,5.575000,5.680000,4.407941,16347600 2003-02-03,5.667500,5.712500,5.625000,5.655000,4.388540,10298800 2003-02-04,5.620000,5.650000,5.517500,5.587500,4.336156,11633600 2003-02-05,5.630000,5.677500,5.502500,5.547500,4.305114,14439200 2003-02-06,5.502500,5.650000,5.475000,5.525000,4.287653,18924800 2003-02-07,5.577500,5.600000,5.400000,5.495000,4.264373,11958800 2003-02-10,5.480000,5.560000,5.400000,5.537500,4.297354,11592800 2003-02-11,5.552500,5.617500,5.477500,5.530000,4.291534,14013600 2003-02-12,5.522500,5.595000,5.500000,5.527500,4.289592,11374000 2003-02-13,5.565000,5.585000,5.417500,5.487500,4.258554,15189200 2003-02-14,5.502500,5.650000,5.490000,5.630000,4.369139,15174000 2003-02-18,5.657500,5.735000,5.637500,5.727500,4.444802,18297200 2003-02-19,5.700000,5.750000,5.637500,5.707500,4.429282,12360400 2003-02-20,5.742500,5.745000,5.632500,5.647500,4.382719,20950800 2003-02-21,5.732500,5.830000,5.675000,5.830000,4.524347,16381200 2003-02-24,5.755000,5.787500,5.612500,5.627500,4.367199,13568400 2003-02-25,5.575000,5.725000,5.525000,5.705000,4.427342,16609200 2003-02-26,5.657500,5.682500,5.520000,5.550000,4.307055,16738400 2003-02-27,5.592500,5.787500,5.590000,5.772500,4.479725,20987200 2003-02-28,5.750000,5.880000,5.730000,5.862500,4.549569,23471600 2003-03-03,5.905000,5.910000,5.780000,5.805000,4.504945,11909200 2003-03-04,5.832500,5.910000,5.750000,5.842500,4.534047,14660800 2003-03-05,5.837500,5.895000,5.777500,5.850000,4.539868,12893600 2003-03-06,5.805000,5.890000,5.777500,5.845000,4.535988,16022000 2003-03-07,5.780000,5.787500,5.665000,5.725000,4.442862,20260400 2003-03-10,5.675000,5.705000,5.575000,5.617500,4.359440,13686000 2003-03-11,5.610000,5.697500,5.562500,5.607500,4.351678,11834800 2003-03-12,5.552500,5.675000,5.550000,5.625000,4.365257,14953200 2003-03-13,5.732500,6.020000,5.665000,6.015000,4.667917,24048000 2003-03-14,6.007500,6.160000,5.952500,6.065000,4.706717,22818400 2003-03-17,6.010000,6.437500,5.985000,6.357500,4.933712,32274400 2003-03-18,6.290000,6.325000,6.195000,6.267500,4.863869,22938800 2003-03-19,6.277500,6.325000,6.177500,6.247500,4.848347,17352000 2003-03-20,6.225000,6.370000,6.105000,6.312500,4.898789,17868000 2003-03-21,6.422500,6.630000,6.352500,6.570000,5.098621,24469200 2003-03-24,6.375000,6.457500,6.287500,6.322500,4.906549,16649200 2003-03-25,6.325000,6.567500,6.295000,6.500000,5.044299,18417200 2003-03-26,6.497500,6.597500,6.440000,6.570000,5.098621,17401200 2003-03-27,6.490000,6.625000,6.447500,6.570000,5.098621,13008800 2003-03-28,6.512500,6.535000,6.407500,6.470000,5.021017,13854800 2003-03-31,6.355000,6.485000,6.282500,6.440000,4.997736,18570800 2003-04-01,6.452500,6.482500,6.325000,6.332500,4.914310,17094800 2003-04-02,6.455000,6.587500,6.440000,6.565000,5.094741,17866400 2003-04-03,6.540000,6.575000,6.382500,6.452500,5.007436,15342800 2003-04-04,6.410000,6.425000,6.242500,6.300000,4.889088,24372800 2003-04-07,6.512500,6.537500,6.372500,6.380000,4.951174,16407200 2003-04-08,6.335000,6.500000,6.327500,6.442500,4.999676,12033200 2003-04-09,6.407500,6.550000,6.355000,6.355000,4.931772,16754800 2003-04-10,6.347500,6.437500,6.315000,6.432500,4.991914,11266400 2003-04-11,6.450000,6.525000,6.217500,6.382500,4.953112,11896000 2003-04-14,6.390000,6.565000,6.385000,6.520000,5.059820,11753600 2003-04-15,6.500000,6.695000,6.472500,6.685000,5.187866,18920800 2003-04-16,6.557500,6.717500,6.320000,6.432500,4.991914,43365600 2003-04-17,6.357500,6.470000,6.335000,6.462500,5.015197,22481200 2003-04-21,6.490000,6.497500,6.267500,6.300000,4.889088,16745600 2003-04-22,6.290000,6.332500,6.205000,6.280000,4.873569,23306800 2003-04-23,6.292500,6.315000,6.107500,6.145000,4.768802,21975200 2003-04-24,6.217500,6.350000,6.065000,6.307500,4.894910,21508400 2003-04-25,6.025000,6.110000,5.837500,5.867500,4.553449,49643200 2003-04-28,5.887500,6.032500,5.880000,6.007500,4.662096,17748800 2003-04-29,6.032500,6.037500,5.932500,5.980000,4.640755,17216800 2003-04-30,5.932500,5.962500,5.865000,5.877500,4.561211,18504400 2003-05-01,5.855000,6.017500,5.822500,6.000000,4.656274,20612000 2003-05-02,5.925000,6.062500,5.910000,5.945000,4.613594,27375200 2003-05-05,5.972500,5.975000,5.872500,5.882500,4.565089,23270000 2003-05-06,5.895000,6.062500,5.852500,5.990000,4.648515,22377600 2003-05-07,5.970000,6.025000,5.892500,5.900000,4.578671,14807600 2003-05-08,5.907500,5.907500,5.740000,5.750000,4.462264,20356800 2003-05-09,5.850000,5.867500,5.745000,5.807500,4.506886,14900800 2003-05-12,5.770000,5.915000,5.700000,5.847500,4.537926,19253200 2003-05-13,5.855000,5.910000,5.760000,5.785000,4.489425,17187600 2003-05-14,5.822500,5.835000,5.745000,5.775000,4.481665,12495200 2003-05-15,5.802500,5.965000,5.780000,5.962500,4.627174,22538000 2003-05-16,5.962500,5.987500,5.847500,5.875000,4.559269,16937600 2003-05-19,5.872500,5.875000,5.712500,5.727500,4.444802,18164400 2003-05-20,5.777500,5.862500,5.707500,5.767500,4.475845,19579600 2003-05-21,5.727500,5.842500,5.725000,5.760000,4.470024,11328800 2003-05-22,5.787500,5.960000,5.760000,5.882500,4.565089,14975200 2003-05-23,5.862500,5.910000,5.775000,5.857500,4.545690,9814000 2003-05-27,5.795000,5.987500,5.770000,5.925000,4.598072,15002400 2003-05-28,5.922500,6.012500,5.872500,5.907500,4.584491,12010000 2003-05-29,5.945000,6.027500,5.840000,5.900000,4.578671,17483600 2003-05-30,5.977500,6.207500,5.975000,6.167500,4.786263,31183600 2003-06-02,6.140000,6.200000,6.025000,6.122500,4.751342,14069600 2003-06-03,6.097500,6.250000,6.035000,6.105000,4.737760,9216400 2003-06-04,6.100000,6.127500,6.032500,6.092500,4.728059,10575600 2003-06-05,6.035000,6.187500,5.997500,6.160000,4.780442,13976800 2003-06-06,6.230000,6.365000,6.075000,6.120000,4.749401,22151600 2003-06-09,6.080000,6.137500,6.020000,6.082500,4.720300,9841600 2003-06-10,6.157500,6.157500,6.030000,6.100000,4.733879,9023200 2003-06-11,6.067500,6.105000,6.007500,6.085000,4.722238,11615600 2003-06-12,6.090000,6.117500,5.995000,6.040000,4.687318,11724800 2003-06-13,6.050000,6.065000,5.987500,5.995000,4.652395,12616800 2003-06-16,5.997500,6.237500,5.997500,6.190000,4.803724,15990800 2003-06-17,6.225000,6.225000,6.037500,6.112500,4.743579,15651200 2003-06-18,6.100000,6.100000,5.997500,6.040000,4.687318,19877200 2003-06-19,6.075000,6.100000,5.992500,6.042500,4.689256,9966400 2003-06-20,6.122500,6.150000,5.987500,6.005000,4.660157,16018000 2003-06-23,6.062500,6.095000,5.937500,6.020000,4.671796,10264000 2003-06-24,6.062500,6.065000,5.987500,6.012500,4.665974,11271600 2003-06-25,6.047500,6.092500,6.000000,6.022500,4.673738,13081200 2003-06-26,6.085000,6.120000,5.992500,6.112500,4.743579,10687200 2003-06-27,6.052500,6.195000,6.050000,6.137500,4.762980,13654000 2003-06-30,6.040000,6.272500,6.032500,6.137500,4.762980,17823600 2003-07-01,6.237500,6.420000,6.195000,6.332500,4.914310,30879600 2003-07-02,6.502500,6.775000,6.465000,6.742500,5.232490,51633200 2003-07-03,6.600000,6.820000,6.600000,6.667500,5.174287,11669200 2003-07-07,6.745000,6.835000,6.687500,6.820000,5.292633,14672400 2003-07-08,6.775000,6.860000,6.672500,6.830000,5.300394,14286400 2003-07-09,6.792500,6.825000,6.725000,6.782500,5.263531,10226000 2003-07-10,6.712500,6.780000,6.560000,6.667500,5.174287,12709200 2003-07-11,6.680000,6.750000,6.632500,6.712500,5.209208,7801200 2003-07-14,6.755000,6.872500,6.687500,6.707500,5.205328,12926800 2003-07-15,6.775000,6.820000,6.595000,6.620000,5.137424,12966400 2003-07-16,6.625000,6.755000,6.597500,6.730000,5.222789,13539600 2003-07-17,6.672500,6.740000,6.562500,6.582500,5.108323,11482800 2003-07-18,6.650000,6.700000,6.525000,6.660000,5.168464,11968000 2003-07-21,6.587500,6.682500,6.525000,6.675000,5.180106,12759200 2003-07-22,6.632500,6.862500,6.580000,6.722500,5.216968,15056400 2003-07-23,6.702500,6.747500,6.600000,6.710000,5.207269,9578800 2003-07-24,6.807500,6.812500,6.587500,6.597500,5.119963,15178800 2003-07-25,6.507500,6.707500,6.472500,6.675000,5.180106,13829600 2003-07-28,6.707500,6.725000,6.577500,6.652500,5.162645,7939600 2003-07-29,6.685000,6.712500,6.517500,6.595000,5.118021,11913200 2003-07-30,6.697500,6.830000,6.640000,6.717500,5.213090,11393600 2003-07-31,6.760000,6.942500,6.710000,6.832500,5.302333,22350800 2003-08-01,6.850000,6.880000,6.717500,6.777500,5.259651,14365200 2003-08-04,6.750000,6.852500,6.562500,6.737500,5.228610,13316000 2003-08-05,6.767500,6.787500,6.560000,6.575000,5.102501,14073600 2003-08-06,6.560000,6.687500,6.505000,6.532500,5.069520,11622800 2003-08-07,6.525000,6.625000,6.500000,6.530000,5.067578,9404400 2003-08-08,6.507500,6.632500,6.500000,6.545000,5.079221,8464800 2003-08-11,6.522500,6.677500,6.512500,6.602500,5.123844,8713200 2003-08-12,6.577500,6.677500,6.562500,6.662500,5.170405,5837600 2003-08-13,6.680000,6.702500,6.600000,6.627500,5.143242,7985200 2003-08-14,6.640000,6.785000,6.575000,6.737500,5.228610,9196800 2003-08-15,6.732500,6.825000,6.672500,6.722500,5.216968,4130800 2003-08-18,6.757500,6.817500,6.732500,6.807500,5.282932,6717600 2003-08-19,6.850000,6.857500,6.702500,6.757500,5.244129,7496000 2003-08-20,6.755000,6.800000,6.720000,6.782500,5.263531,7111600 2003-08-21,6.800000,6.817500,6.710000,6.782500,5.263531,6555200 2003-08-22,6.815000,6.860000,6.675000,6.700000,5.199507,9133200 2003-08-25,6.635000,6.797500,6.630000,6.795000,5.273231,6558400 2003-08-26,6.750000,6.790000,6.625000,6.775000,5.257712,10353200 2003-08-27,6.755000,6.812500,6.712500,6.780000,5.261591,6354400 2003-08-28,6.825000,6.945000,6.757500,6.910000,5.362475,11426400 2003-08-29,7.012500,7.132500,6.927500,7.097500,5.507983,17445600 2003-09-02,7.022500,7.212500,7.015000,7.187500,5.577829,14224400 2003-09-03,7.237500,7.345000,7.125000,7.240000,5.618572,14455200 2003-09-04,7.205000,7.325000,7.182500,7.297500,5.663194,13058000 2003-09-05,7.240000,7.290000,7.142500,7.202500,5.589470,12684000 2003-09-08,7.180000,7.372500,7.177500,7.247500,5.624392,17984000 2003-09-09,7.235000,7.280000,7.197500,7.220000,5.603051,12538000 2003-09-10,7.187500,7.260000,7.115000,7.130000,5.533207,14624800 2003-09-11,7.132500,7.347500,7.130000,7.262500,5.636032,14888800 2003-09-12,7.225000,7.305000,7.207500,7.290000,5.657372,7808800 2003-09-15,7.292500,7.292500,7.210000,7.217500,5.601111,9692000 2003-09-16,7.230000,7.377500,7.230000,7.352500,5.705877,10240800 2003-09-17,7.347500,7.367500,7.237500,7.277500,5.647674,10026400 2003-09-18,7.267500,7.432500,7.212500,7.395000,5.738858,13526400 2003-09-19,7.377500,7.497500,7.242500,7.297500,5.663194,13060400 2003-09-22,7.247500,7.295000,7.172500,7.270000,5.641853,8883200 2003-09-23,7.252500,7.612500,7.225000,7.547500,5.857205,32538000 2003-09-24,7.510000,7.737500,7.457500,7.525000,5.839745,22739600 2003-09-25,7.535000,7.545000,7.455000,7.495000,5.816463,20618000 2003-09-26,7.440000,7.470000,7.337500,7.392500,5.736921,16165600 2003-09-29,7.430000,7.430000,7.210000,7.310000,5.672894,18373200 2003-09-30,7.245000,7.267500,7.137500,7.200000,5.587530,16429600 2003-10-01,7.260000,7.357500,7.200000,7.325000,5.684536,12728400 2003-10-02,7.310000,7.417500,7.275000,7.357500,5.709757,11588400 2003-10-03,7.572500,7.697500,7.500000,7.555000,5.863027,15749200 2003-10-06,7.540000,7.540000,7.450000,7.510000,5.828104,8676800 2003-10-07,7.512500,7.572500,7.487500,7.572500,5.876608,9682800 2003-10-08,7.575000,7.580000,7.475000,7.477500,5.802883,9304800 2003-10-09,7.585000,7.720000,7.500000,7.552500,5.861086,11630400 2003-10-10,7.532500,7.612500,7.487500,7.547500,5.857205,5018400 2003-10-13,7.575000,7.670000,7.525000,7.597500,5.896008,5847200 2003-10-14,7.587500,7.610000,7.542500,7.590000,5.890187,4781600 2003-10-15,7.572500,7.650000,7.515000,7.562500,5.868846,10294000 2003-10-16,7.537500,7.642500,7.500000,7.610000,5.905709,8472000 2003-10-17,7.617500,7.647500,7.482500,7.515000,5.831984,7982400 2003-10-20,7.475000,7.585000,7.455000,7.547500,5.857205,8774000 2003-10-21,7.500000,7.562500,7.465000,7.497500,5.818404,7459200 2003-10-22,7.487500,7.517500,7.397500,7.480000,5.804823,8767200 2003-10-23,7.470000,7.595000,7.460000,7.505000,5.824225,8110800 2003-10-24,7.480000,7.587500,7.405000,7.570000,5.874668,8995600 2003-10-27,7.610000,7.622500,7.475000,7.502500,5.822284,6582000 2003-10-28,7.562500,7.772500,7.512500,7.750000,6.014355,13023600 2003-10-29,7.770000,7.867500,7.725000,7.775000,6.033756,17682400 2003-10-30,7.945000,8.000000,7.827500,7.860000,6.099720,14229600 2003-10-31,7.885000,7.975000,7.852500,7.900000,6.130762,9004000 2003-11-03,7.840000,7.997500,7.840000,7.927500,6.152104,10599600 2003-11-04,7.877500,7.987500,7.860000,7.892500,6.124942,9435600 2003-11-05,7.882500,8.067500,7.830000,8.032500,6.233589,10494000 2003-11-06,8.057500,8.147500,7.980000,8.130000,6.309252,12129600 2003-11-07,8.125000,8.222500,8.090000,8.132500,6.311194,11366800 2003-11-10,8.100000,8.180000,8.000000,8.020000,6.223888,6800000 2003-11-11,8.000000,8.062500,7.950000,7.997500,6.206426,5882800 2003-11-12,8.022500,8.162500,7.982500,8.147500,6.322834,7990000 2003-11-13,8.115000,8.262500,8.065000,8.250000,6.402379,17296400 2003-11-14,8.125000,8.147500,7.982500,8.017500,6.221947,19805600 2003-11-17,8.060000,8.120000,7.810000,7.927500,6.152104,14192800 2003-11-18,7.970000,8.000000,7.715000,7.742500,6.008534,13925200 2003-11-19,7.730000,7.827500,7.500000,7.675000,5.956154,16144800 2003-11-20,7.605000,7.677500,7.517500,7.615000,5.909589,12761200 2003-11-21,7.872500,7.872500,7.525000,7.627500,5.919288,10103200 2003-11-24,7.657500,7.835000,7.607500,7.775000,6.033756,10465600 2003-11-25,7.835000,7.937500,7.690000,7.877500,6.113301,12434400 2003-11-26,8.050000,8.100000,7.915000,8.020000,6.223888,11065200 2003-11-28,8.005000,8.102500,8.000000,8.042500,6.241348,4116000 2003-12-01,8.020000,8.187500,8.002500,8.107500,6.291792,8526800 2003-12-02,8.095000,8.102500,8.000000,8.012500,6.218068,11102800 2003-12-03,7.990000,8.175000,7.950000,7.987500,6.198665,13196000 2003-12-04,7.950000,8.040000,7.875000,8.002500,6.210305,9282000 2003-12-05,7.957500,8.040000,7.917500,7.960000,6.177326,10566400 2003-12-08,7.955000,8.087500,7.930000,8.080000,6.270452,7366000 2003-12-09,8.122500,8.137500,7.915000,7.915000,6.142404,8118000 2003-12-10,7.940000,7.975000,7.870000,7.927500,6.152104,6943600 2003-12-11,7.912500,8.112500,7.882500,8.047500,6.245228,8705200 2003-12-12,8.092500,8.092500,7.895000,7.932500,6.155984,8023200 2003-12-15,8.015000,8.100000,7.862500,7.880000,6.115242,11149600 2003-12-16,7.877500,8.047500,7.855000,8.000000,6.208366,12144800 2003-12-17,8.015000,8.042500,7.875000,7.942500,6.163743,7589200 2003-12-18,7.925000,8.095000,7.920000,8.082500,6.272391,9569200 2003-12-19,8.115000,8.145000,7.935000,8.022500,6.225830,13598000 2003-12-22,8.050000,8.052500,7.870000,8.000000,6.208366,12641600 2003-12-23,8.000000,8.082500,7.927500,8.020000,6.223888,9868000 2003-12-24,8.050000,8.052500,7.937500,7.962500,6.179265,3276400 2003-12-26,7.980000,8.015000,7.932500,7.985000,6.196724,2407200 2003-12-29,8.015000,8.122500,7.975000,8.075000,6.266571,6926000 2003-12-30,8.092500,8.237500,8.050000,8.177500,6.346116,8840000 2003-12-31,8.250000,8.357500,8.202500,8.290000,6.433420,11532000 2004-01-02,8.362500,8.410000,8.225000,8.227500,6.384917,13181200 2004-01-05,8.262500,8.372500,8.232500,8.352500,6.481923,13903600 2004-01-06,8.605000,8.625000,8.412500,8.455000,6.561467,19274000 2004-01-07,8.415000,8.500000,8.345000,8.420000,6.534307,9690400 2004-01-08,8.257500,8.397500,8.250000,8.345000,6.476103,13144000 2004-01-09,8.300000,8.397500,8.272500,8.275000,6.421777,10259600 2004-01-12,8.247500,8.357500,8.237500,8.340000,6.472221,8904400 2004-01-13,8.330000,8.340000,8.240000,8.277500,6.423720,9841600 2004-01-14,8.300000,8.462500,8.275000,8.407500,6.524608,9261600 2004-01-15,8.405000,8.575000,8.330000,8.485000,6.584749,13252000 2004-01-16,8.477500,8.665000,8.477500,8.640000,6.705038,12955600 2004-01-20,8.612500,8.750000,8.575000,8.707500,6.757419,13680000 2004-01-21,8.685000,8.825000,8.650000,8.750000,6.790402,10830000 2004-01-22,8.850000,9.050000,8.830000,8.932500,6.932029,20161600 2004-01-23,8.997500,9.032500,8.920000,8.970000,6.961132,10698800 2004-01-26,8.927500,9.085000,8.847500,9.085000,7.050377,11152800 2004-01-27,9.062500,9.112500,8.900000,8.920000,6.922330,14644800 2004-01-28,8.990000,9.050000,8.817500,8.865000,6.879646,18117200 2004-01-29,8.992500,9.167500,8.932500,9.120000,7.077538,17563200 2004-01-30,9.100000,9.202500,9.002500,9.152500,7.102760,19098400 2004-02-02,9.205000,9.225000,9.002500,9.057500,7.029034,12578000 2004-02-03,9.025000,9.180000,9.000000,9.117500,7.075596,9709200 2004-02-04,9.107500,9.250000,9.050000,9.215000,7.151265,12829200 2004-02-05,9.187500,9.285000,9.155000,9.190000,7.131864,10595600 2004-02-06,9.177500,9.327500,9.175000,9.312500,7.226929,10039200 2004-02-09,9.270000,9.337500,9.197500,9.207500,7.145442,7564000 2004-02-10,9.187500,9.280000,9.162500,9.230000,7.162905,8984400 2004-02-11,9.210000,9.350000,9.167500,9.342500,7.250210,9246800 2004-02-12,9.317500,9.325000,9.205000,9.245000,7.174544,8623600 2004-02-13,9.205000,9.302500,9.110000,9.175000,7.120220,13490400 2004-02-17,9.125000,9.785000,9.122500,9.687500,7.517942,29023200 2004-02-18,9.585000,9.630000,9.405000,9.495000,7.368557,13220800 2004-02-19,9.545000,9.645000,9.472500,9.512500,7.382136,13382400 2004-02-20,9.570000,9.620000,9.415000,9.442500,7.327815,12104400 2004-02-23,9.412500,9.577500,9.362500,9.447500,7.331691,12122800 2004-02-24,9.480000,9.790000,9.470000,9.715000,7.539285,19298400 2004-02-25,9.817500,9.920000,9.657500,9.737500,7.556746,17881200 2004-02-26,9.282500,9.412500,9.187500,9.352500,7.257970,33430400 2004-02-27,9.310000,9.487500,9.272500,9.350000,7.256029,17753600 2004-03-01,9.472500,9.490000,9.305000,9.457500,7.339454,13156000 2004-03-02,9.450000,9.462500,9.302500,9.347500,7.254090,11044400 2004-03-03,9.337500,9.500000,9.312500,9.452500,7.335575,12037600 2004-03-04,9.407500,9.575000,9.387500,9.482500,7.358855,7395200 2004-03-05,9.465000,9.685000,9.417500,9.505000,7.376315,14230800 2004-03-08,9.477500,9.585000,9.342500,9.365000,7.267669,14322400 2004-03-09,9.347500,9.475000,9.307500,9.382500,7.281248,11234000 2004-03-10,9.475000,9.587500,9.372500,9.457500,7.339454,16786800 2004-03-11,9.395000,9.550000,9.387500,9.407500,7.300650,11380800 2004-03-12,9.427500,9.497500,9.340000,9.400000,7.294830,12715600 2004-03-15,9.352500,9.450000,9.240000,9.255000,7.182303,15135600 2004-03-16,9.347500,9.410000,9.287500,9.345000,7.252149,11246000 2004-03-17,9.410000,9.417500,9.317500,9.340000,7.248270,9808800 2004-03-18,9.362500,9.362500,9.220000,9.265000,7.190066,12157600 2004-03-19,9.210000,9.297500,9.182500,9.197500,7.137681,14674400 2004-03-22,9.127500,9.320000,9.127500,9.300000,7.217230,17811200 2004-03-23,9.307500,9.337500,9.167500,9.200000,7.139621,15044400 2004-03-24,9.207500,9.352500,9.167500,9.245000,7.174544,16306000 2004-03-25,9.272500,9.350000,9.197500,9.322500,7.234686,9903200 2004-03-26,9.285000,9.332500,9.200000,9.205000,7.143502,10619200 2004-03-29,9.247500,9.447500,9.220000,9.417500,7.308411,9957200 2004-03-30,9.412500,9.527500,9.320000,9.507500,7.378254,11953600 2004-03-31,9.572500,9.585000,9.417500,9.467500,7.347212,9425600 2004-04-01,9.535000,9.595000,9.415000,9.557500,7.417058,13455200 2004-04-02,9.670000,9.905000,9.617500,9.825000,7.624649,14040000 2004-04-05,9.857500,9.925000,9.750000,9.925000,7.702256,8706000 2004-04-06,9.782500,9.977500,9.782500,9.925000,7.702256,10446800 2004-04-07,9.935000,9.947500,9.757500,9.807500,7.611066,14182000 2004-04-08,9.762500,9.862500,9.702500,9.785000,7.593607,9746800 2004-04-12,9.820000,9.855000,9.742500,9.800000,7.605250,7401600 2004-04-13,9.857500,9.867500,9.592500,9.620000,7.465561,9633200 2004-04-14,9.565000,9.625000,9.475000,9.560000,7.419001,11580000 2004-04-15,9.605000,9.605000,9.472500,9.515000,7.384077,10090000 2004-04-16,9.585000,9.585000,9.435000,9.460000,7.341392,15652400 2004-04-19,9.475000,9.550000,9.435000,9.522500,7.389894,8268000 2004-04-20,9.552500,9.647500,9.305000,9.307500,7.223047,10639200 2004-04-21,9.390000,9.402500,9.185000,9.307500,7.223047,12259600 2004-04-22,9.525000,9.875000,9.500000,9.765000,7.578089,21610000 2004-04-23,9.792500,9.842500,9.675000,9.795000,7.601375,10364800 2004-04-26,9.865000,9.867500,9.640000,9.750000,7.566445,8474800 2004-04-27,9.810000,9.975000,9.757500,9.817500,7.618830,12244800 2004-04-28,9.845000,9.875000,9.672500,9.735000,7.554810,9319600 2004-04-29,9.795000,9.930000,9.675000,9.777500,7.587789,11548400 2004-04-30,9.807500,9.905000,9.700000,9.730000,7.550926,10630800 2004-05-03,9.705000,9.840000,9.625000,9.787500,7.595551,9848400 2004-05-04,9.820000,9.987500,9.757500,9.900000,7.682854,14965600 2004-05-05,9.925000,9.977500,9.847500,9.955000,7.725536,12306000 2004-05-06,9.902500,9.957500,9.750000,9.857500,7.649873,10154800 2004-05-07,9.750000,9.815000,9.515000,9.537500,7.401539,13808400 2004-05-10,9.495000,9.537500,9.405000,9.492500,7.366613,13010800 2004-05-11,9.465000,9.645000,9.435000,9.532500,7.397657,8941200 2004-05-12,9.537500,9.537500,9.257500,9.442500,7.327815,15044400 2004-05-13,9.405000,9.472500,9.312500,9.462500,7.343336,11935600 2004-05-14,9.470000,9.632500,9.412500,9.510000,7.380196,8915600 2004-05-17,9.450000,9.500000,9.375000,9.395000,7.290950,12256400 2004-05-18,9.455000,9.470000,9.380000,9.402500,7.296769,6636800 2004-05-19,9.477500,9.522500,9.335000,9.385000,7.283191,9579600 2004-05-20,9.415000,9.645000,9.407500,9.617500,7.463620,15591600 2004-05-21,9.657500,9.750000,9.587500,9.692500,7.521825,8080800 2004-05-24,9.797500,9.807500,9.640000,9.690000,7.519886,7443600 2004-05-25,9.705000,9.912500,9.630000,9.895000,7.678973,10683200 2004-05-26,9.850000,9.947500,9.825000,9.917500,7.696431,7514800 2004-05-27,10.045000,10.122500,9.947500,10.005000,7.764338,17056400 2004-05-28,10.057500,10.300000,10.025000,10.150000,7.876868,17221600 2004-06-01,10.175000,10.305000,10.155000,10.262500,7.964170,10714400 2004-06-02,10.300000,10.427500,10.265000,10.355000,8.035955,12493200 2004-06-03,10.362500,10.442500,10.287500,10.300000,7.993274,9206800 2004-06-04,10.410000,10.452500,10.310000,10.340000,8.024313,12792000 2004-06-07,10.387500,10.597500,10.367500,10.580000,8.210566,10358800 2004-06-08,10.565000,10.792500,10.517500,10.772500,8.359953,15099600 2004-06-09,10.710000,10.832500,10.637500,10.687500,8.293988,8870800 2004-06-10,10.667500,10.802500,10.640000,10.657500,8.270709,7701200 2004-06-14,10.645000,10.660000,10.317500,10.495000,8.144603,13168800 2004-06-15,10.560000,10.717500,10.425000,10.695000,8.299807,14384800 2004-06-16,10.695000,10.737500,10.562500,10.730000,8.326972,8901600 2004-06-17,10.720000,10.800000,10.662500,10.765000,8.354137,8335600 2004-06-18,10.675000,11.050000,10.672500,10.925000,8.478300,13946000 2004-06-21,10.935000,11.062500,10.887500,10.940000,8.489943,10815600 2004-06-22,10.945000,10.972500,10.732500,10.950000,8.497699,11558800 2004-06-23,10.972500,11.062500,10.887500,11.045000,8.571424,9865600 2004-06-24,11.035000,11.100000,10.867500,10.907500,8.464721,13694000 2004-06-25,10.925000,10.960000,10.612500,10.800000,8.381294,18373200 2004-06-28,10.840000,10.900000,10.770000,10.817500,8.394876,12004000 2004-06-29,10.865000,10.935000,10.757500,10.802500,8.383234,9716000 2004-06-30,10.805000,10.942500,10.700000,10.872500,8.437560,11622800 2004-07-01,11.162500,11.275000,11.005000,11.155000,8.656790,18094000 2004-07-02,11.220000,11.452500,11.152500,11.385000,8.835280,15961200 2004-07-06,11.455000,11.597500,11.342500,11.352500,8.810060,14341600 2004-07-07,11.405000,11.565000,11.377500,11.535000,8.951691,14059200 2004-07-08,11.582500,11.590000,11.270000,11.287500,8.759618,12580400 2004-07-09,11.347500,11.470000,11.275000,11.415000,8.858563,10203600 2004-07-12,11.377500,11.492500,11.282500,11.402500,8.848865,9242000 2004-07-13,11.445000,11.495000,11.372500,11.450000,8.885724,8066400 2004-07-14,11.450000,11.650000,11.417500,11.490000,8.916768,15493600 2004-07-15,11.507500,11.545000,11.400000,11.505000,8.928406,12008400 2004-07-16,11.607500,11.612500,11.452500,11.542500,8.957509,16261200 2004-07-19,11.620000,11.792500,11.562500,11.642500,9.035112,17891200 2004-07-20,11.665000,11.680000,11.455000,11.607500,9.007950,18898000 2004-07-21,11.622500,11.637500,11.355000,11.410000,8.854685,17652800 2004-07-22,11.652500,11.967500,11.440000,11.940000,9.265989,24379200 2004-07-23,11.935000,11.947500,11.687500,11.765000,9.130178,14237600 2004-07-26,11.802500,11.905000,11.577500,11.682500,9.066156,13546400 2004-07-27,11.762500,12.002500,11.707500,11.942500,9.267927,13589200 2004-07-28,11.885000,12.022500,11.750000,11.970000,9.289268,13976000 2004-07-29,12.090000,12.100000,11.627500,11.882500,9.221365,16312000 2004-07-30,11.800000,11.885000,11.697500,11.747500,9.116600,11306400 2004-08-02,11.717500,11.782500,11.540000,11.617500,9.015715,16205200 2004-08-03,11.550000,11.680000,11.400000,11.462500,8.895427,17194800 2004-08-04,11.417500,11.505000,11.282500,11.357500,8.813941,16024400 2004-08-05,11.375000,11.547500,11.282500,11.322500,8.786779,10541200 2004-08-06,11.255000,11.287500,10.885000,10.920000,8.474421,21988800 2004-08-09,10.932500,11.115000,10.932500,10.990000,8.528747,10696400 2004-08-10,11.067500,11.272500,11.050000,11.270000,8.746039,12002800 2004-08-11,11.175000,11.225000,11.107500,11.150000,8.652908,9651600 2004-08-12,11.077500,11.162500,10.887500,10.932500,8.484118,14435200 2004-08-13,10.947500,11.017500,10.762500,10.797500,8.379350,12441200 2004-08-16,10.712500,11.045000,10.635000,10.895000,8.455017,11809600 2004-08-17,10.945000,11.090000,10.875000,10.925000,8.478300,9483200 2004-08-18,10.937500,11.125000,10.875000,11.122500,8.631569,11963200 2004-08-19,11.117500,11.285000,11.112500,11.162500,8.662610,13857200 2004-08-20,11.190000,11.285000,11.125000,11.260000,8.738277,8058800 2004-08-23,11.317500,11.325000,11.185000,11.247500,8.728573,10011600 2004-08-24,11.267500,11.440000,11.250000,11.415000,8.858563,10439200 2004-08-25,11.367500,11.517500,11.250000,11.510000,8.932288,11550400 2004-08-26,10.860000,10.950000,10.512500,10.767500,8.356075,56257200 2004-08-27,10.782500,10.872500,10.630000,10.642500,8.259072,18594400 2004-08-30,10.650000,10.850000,10.630000,10.690000,8.295926,12330800 2004-08-31,10.737500,10.812500,10.662500,10.810000,8.389056,10968800 2004-09-01,10.747500,10.850000,10.697500,10.807500,8.387113,10862800 2004-09-02,10.840000,11.125000,10.835000,11.100000,8.614110,10046400 2004-09-03,11.125000,11.222500,11.037500,11.090000,8.606351,9805200 2004-09-07,11.170000,11.210000,11.007500,11.095000,8.610229,10348800 2004-09-08,11.027500,11.200000,11.025000,11.080000,8.598587,8508800 2004-09-09,11.145000,11.202500,11.032500,11.155000,8.656790,9120800 2004-09-10,11.150000,11.232500,11.080000,11.215000,8.703356,6140800 2004-09-13,11.240000,11.310000,11.157500,11.257500,8.736339,12973200 2004-09-14,11.287500,11.492500,11.235000,11.492500,8.918707,10364400 2004-09-15,11.555000,11.562500,11.320000,11.355000,8.812001,10092000 2004-09-16,11.405000,11.435000,11.332500,11.405000,8.850804,5194000 2004-09-17,11.457500,11.572500,11.417500,11.512500,8.934228,8795600 2004-09-20,11.457500,11.492500,11.292500,11.400000,8.846919,8164400 2004-09-21,11.377500,11.487500,11.300000,11.432500,8.872145,8970000 2004-09-22,11.350000,11.355000,11.050000,11.192500,8.685890,15573200 2004-09-23,11.187500,11.295000,11.167500,11.167500,8.666492,7921200 2004-09-24,11.172500,11.385000,11.087500,11.260000,8.738277,10689600 2004-09-27,11.212500,11.252500,11.045000,11.095000,8.610229,13718000 2004-09-28,11.157500,11.177500,11.080000,11.145000,8.649031,8131600 2004-09-29,11.150000,11.377500,11.092500,11.375000,8.827519,9474000 2004-09-30,11.312500,11.402500,11.250000,11.365000,8.819762,12315600 2004-10-01,11.492500,11.805000,11.322500,11.805000,9.161220,19900400 2004-10-04,11.870000,11.887500,11.687500,11.762500,9.128238,14047600 2004-10-05,11.775000,11.907500,11.707500,11.857500,9.201966,8513600 2004-10-06,11.837500,12.000000,11.782500,11.995000,9.308674,13413600 2004-10-07,11.552500,11.850000,11.515000,11.772500,9.136000,23275200 2004-10-08,11.920000,12.167500,11.812500,11.847500,9.194199,16388400 2004-10-11,11.895000,12.000000,11.847500,11.952500,9.275687,5556800 2004-10-12,11.942500,12.042500,11.847500,12.010000,9.320313,8622400 2004-10-13,12.010000,12.062500,11.767500,11.912500,9.244646,9872800 2004-10-14,11.877500,12.055000,11.775000,11.947500,9.271810,14989600 2004-10-15,12.042500,12.417500,11.967500,12.367500,9.597747,18374400 2004-10-18,12.322500,12.600000,12.257500,12.575000,9.758776,16470000 2004-10-19,12.572500,12.875000,12.450000,12.577500,9.760718,25040400 2004-10-20,12.617500,12.685000,12.482500,12.565000,9.751017,12425200 2004-10-21,12.577500,12.707500,12.350000,12.690000,9.848021,13634400 2004-10-22,12.722500,12.840000,12.525000,12.535000,9.727738,9506800 2004-10-25,12.537500,12.597500,12.390000,12.415000,9.634610,9935200 2004-10-26,12.490000,12.660000,12.425000,12.627500,9.799519,12204800 2004-10-27,12.577500,12.962500,12.552500,12.947500,10.047856,12871200 2004-10-28,12.895000,13.212500,12.777500,13.212500,10.253506,12049600 2004-10-29,13.145000,13.312500,13.112500,13.220000,10.259324,15049600 2004-11-01,13.230000,13.400000,13.150000,13.325000,10.340811,10605200 2004-11-02,13.295000,13.395000,13.237500,13.245000,10.278727,10987600 2004-11-03,13.350000,13.455000,13.252500,13.370000,10.375732,14934800 2004-11-04,13.437500,13.742500,13.325000,13.662500,10.602728,17352800 2004-11-05,13.715000,13.772500,13.552500,13.627500,10.575564,10580800 2004-11-08,13.725000,13.750000,13.535000,13.600000,10.554221,8412400 2004-11-09,13.635000,13.825000,13.575000,13.705000,10.635709,9550000 2004-11-10,13.850000,14.137500,13.792500,13.822500,10.726893,21623200 2004-11-11,13.340000,13.935000,13.275000,13.860000,10.755993,31888000 2004-11-12,13.850000,13.887500,13.722500,13.825000,10.728834,12041200 2004-11-15,13.797500,13.860000,13.687500,13.790000,10.701671,10700400 2004-11-16,13.665000,13.815000,13.637500,13.660000,10.600787,8790000 2004-11-17,13.710000,13.937500,13.662500,13.897500,10.785096,10554000 2004-11-18,13.867500,13.975000,13.795000,13.945000,10.821958,8528400 2004-11-19,13.982500,14.117500,13.755000,13.802500,10.711372,8240000 2004-11-22,14.147500,14.187500,13.750000,14.122500,10.959709,10499600 2004-11-23,14.120000,14.215000,14.022500,14.102500,10.944181,10432400 2004-11-24,14.172500,14.250000,14.120000,14.192500,11.014033,7651600 2004-11-26,14.187500,14.250000,14.110000,14.150000,10.981050,2638800 2004-11-29,14.177500,14.205000,13.910000,14.102500,10.944181,9873600 2004-11-30,14.047500,14.162500,13.985000,14.065000,10.915086,9386800 2004-12-01,14.082500,14.397500,14.072500,14.387500,11.165364,12479200 2004-12-02,14.797500,14.830000,14.410000,14.662500,11.378771,20028800 2004-12-03,14.667500,14.725000,14.467500,14.645000,11.365190,11111200 2004-12-06,14.670000,14.730000,14.500000,14.685000,11.396233,7989200 2004-12-07,14.772500,14.800000,14.315000,14.317500,11.111037,12484000 2004-12-08,14.385000,14.617500,14.357500,14.552500,11.293406,12013600 2004-12-09,14.440000,14.685000,14.350000,14.662500,11.378771,10495200 2004-12-10,14.555000,14.610000,14.465000,14.515000,11.264306,9387600 2004-12-13,14.640000,14.675000,14.517500,14.672500,11.386536,6844400 2004-12-14,14.685000,14.722500,14.572500,14.680000,11.392349,10064400 2004-12-15,14.722500,14.750000,14.577500,14.670000,11.384595,7800800 2004-12-16,14.627500,14.727500,14.452500,14.510000,11.260425,8380400 2004-12-17,14.617500,14.685000,14.472500,14.545000,11.287586,13771600 2004-12-20,14.682500,14.767500,14.607500,14.687500,11.398174,9650000 2004-12-21,14.762500,14.775000,14.602500,14.740000,11.438915,11063600 2004-12-22,14.777500,15.325000,14.725000,15.285000,11.861858,22091600 2004-12-23,15.247500,15.372500,15.155000,15.155000,11.760974,9399600 2004-12-27,15.267500,15.387500,15.040000,15.350000,11.912308,11234000 2004-12-28,15.437500,15.772500,15.412500,15.772500,12.240178,13123600 2004-12-29,15.767500,16.025000,15.750000,15.967500,12.391514,11976400 2004-12-30,16.037500,16.065001,15.660000,15.660000,12.152874,11190800 2004-12-31,15.740000,15.762500,15.495000,15.590000,12.098557,11211600 2005-01-03,15.822500,15.835000,15.142500,15.285000,11.861858,22233600 2005-01-04,15.422500,15.585000,15.227500,15.275000,11.854101,15898800 2005-01-05,15.252500,15.550000,15.155000,15.400000,11.951105,17782800 2005-01-06,14.897500,15.042500,14.525000,14.935000,11.590244,39010400 2005-01-07,15.000000,15.112500,14.762500,14.917500,11.576668,13331600 2005-01-10,14.842500,14.900000,14.400000,14.457500,11.219684,25521200 2005-01-11,14.312500,14.415000,13.912500,14.347500,11.134315,31043200 2005-01-12,14.347500,14.507500,14.052500,14.255000,11.062535,17901600 2005-01-13,14.105000,14.197500,13.785000,13.842500,10.742417,23740000 2005-01-14,13.815000,14.227500,13.787500,14.052500,10.905384,21268800 2005-01-18,14.120000,14.522500,14.012500,14.487500,11.242963,14832400 2005-01-19,14.615000,14.710000,14.412500,14.437500,11.204165,15085600 2005-01-20,14.465000,14.580000,14.115000,14.152500,10.982987,19412400 2005-01-21,14.217500,14.237500,13.837500,13.920000,10.802560,19237600 2005-01-24,13.890000,13.915000,13.102500,13.477500,10.459158,31173200 2005-01-25,13.485000,13.787500,13.455000,13.500000,10.476618,20360800 2005-01-26,13.512500,13.852500,13.467500,13.835000,10.736594,22027600 2005-01-27,13.700000,13.800000,13.070000,13.257500,10.288426,53403600 2005-01-28,13.322500,13.425000,13.025000,13.425000,10.418416,25232000 2005-01-31,13.490000,13.562500,13.347500,13.500000,10.476618,18148000 2005-02-01,13.540000,13.647500,13.437500,13.587500,10.544524,11965600 2005-02-02,13.740000,13.745000,13.375000,13.500000,10.476618,12258400 2005-02-03,12.602500,12.740000,12.285000,12.392500,9.617146,65583600 2005-02-04,12.407500,12.702500,12.295000,12.665000,9.828621,22377200 2005-02-07,12.767500,12.860000,12.577500,12.750000,9.894586,13668400 2005-02-08,12.802500,12.925000,12.682500,12.892500,10.005173,14066400 2005-02-09,12.897500,12.917500,12.587500,12.637500,9.807279,12164000 2005-02-10,12.792500,12.812500,12.545000,12.545000,9.735497,14404000 2005-02-11,12.420000,12.662500,12.302500,12.545000,9.735497,19920400 2005-02-14,12.565000,12.595000,12.460000,12.462500,9.671471,11924000 2005-02-15,12.497500,12.737500,12.387500,12.627500,9.799519,16346000 2005-02-16,12.675000,12.712500,12.502500,12.597500,9.776238,13340400 2005-02-17,12.555000,12.652500,12.437500,12.450000,9.661774,11322400 2005-02-18,12.475000,12.535000,12.430000,12.482500,9.686989,9649600 2005-02-22,12.380000,12.610000,12.377500,12.407500,9.628789,15416400 2005-02-23,12.495000,12.627500,12.390000,12.475000,9.681171,11224000 2005-02-24,12.472500,12.812500,12.437500,12.787500,9.923688,14700000 2005-02-25,12.810000,12.907500,12.715000,12.792500,9.927567,11339200 2005-02-28,12.797500,13.035000,12.770000,12.952500,10.051736,14593600 2005-03-01,12.972500,13.177500,12.897500,13.145000,10.201121,13483200 2005-03-02,13.207500,13.345000,13.067500,13.202500,10.245746,13469200 2005-03-03,13.640000,13.687500,13.250000,13.397500,10.397076,23959200 2005-03-04,13.582500,13.675000,13.482500,13.610000,10.561985,14966800 2005-03-07,13.717500,13.897500,13.650000,13.787500,10.699734,11910400 2005-03-08,13.825000,13.845000,13.450000,13.640000,10.585265,13934800 2005-03-09,13.625000,13.750000,13.550000,13.640000,10.585265,12695200 2005-03-10,13.612500,13.720000,13.312500,13.575000,10.534822,12373600 2005-03-11,13.605000,13.632500,13.350000,13.375000,10.379610,9969200 2005-03-14,13.457500,13.597500,13.402500,13.425000,10.418416,9470800 2005-03-15,13.445000,13.530000,13.300000,13.335000,10.348574,10195600 2005-03-16,13.280000,13.310000,12.937500,13.015000,10.100237,16874800 2005-03-17,12.957500,13.192500,12.907500,13.035000,10.115757,8597200 2005-03-18,13.002500,13.130000,12.932500,13.130000,10.189482,13063200 2005-03-21,13.120000,13.137500,12.850000,13.042500,10.121576,7946400 2005-03-22,13.055000,13.157500,12.915000,12.915000,10.022633,10657200 2005-03-23,12.982500,13.020000,12.680000,12.860000,9.979950,14563200 2005-03-24,12.905000,13.160000,12.800000,12.962500,10.059492,10137600 2005-03-28,12.955000,13.217500,12.955000,13.045000,10.123521,9376000 2005-03-29,13.000000,13.342500,12.977500,13.142500,10.199180,11196800 2005-03-30,13.182500,13.260000,13.030000,13.202500,10.245746,8850400 2005-03-31,13.230000,13.247500,12.912500,12.915000,10.022633,11595200 2005-04-01,13.057500,13.057500,12.652500,12.815000,9.945030,15728400 2005-04-04,12.760000,12.880000,12.705000,12.852500,9.974129,12372800 2005-04-05,12.850000,12.992500,12.742500,12.935000,10.038157,9215600 2005-04-06,13.000000,13.095000,12.930000,13.032500,10.113820,11433600 2005-04-07,12.720000,12.747500,12.367500,12.625000,9.797578,37772800 2005-04-08,12.625000,12.690000,12.147500,12.155000,9.432835,28602400 2005-04-11,12.150000,12.187500,11.610000,11.877500,9.217484,38267600 2005-04-12,11.787500,12.007500,11.705000,11.987500,9.302849,30865200 2005-04-13,11.937500,12.012500,11.740000,11.777500,9.139882,19818000 2005-04-14,11.770000,11.852500,11.670000,11.717500,9.093312,16619600 2005-04-15,11.812500,12.095000,11.725000,11.835000,9.184505,26153600 2005-04-18,11.797500,11.895000,11.605000,11.750000,9.118538,19468800 2005-04-19,11.825000,11.837500,11.487500,11.555000,8.967213,18394800 2005-04-20,11.487500,11.617500,11.145000,11.417500,8.860505,23174000 2005-04-21,11.452500,11.625000,11.452500,11.602500,9.004071,12236000 2005-04-22,11.592500,11.617500,11.350000,11.390000,8.839164,10021600 2005-04-25,11.592500,11.975000,11.555000,11.862500,9.205842,20926000 2005-04-26,11.875000,11.950000,11.652500,11.652500,9.042873,12108400 2005-04-27,11.687500,11.805000,11.510000,11.602500,9.004071,14122800 2005-04-28,12.117500,12.347500,12.095000,12.140000,9.421196,28439200 2005-04-29,12.397500,12.457500,12.042500,12.380000,9.607448,19922000 2005-05-02,12.475000,12.500000,12.300000,12.452500,9.663712,20024400 2005-05-03,12.420000,12.555000,12.352500,12.502500,9.702513,14511200 2005-05-04,12.512500,12.697500,12.450000,12.652500,9.818918,14493600 2005-05-05,12.915000,13.112500,12.752500,13.060000,10.135156,24400000 2005-05-06,13.197500,13.272500,13.062500,13.105000,10.170082,16468800 2005-05-09,13.170000,13.175000,12.932500,13.057500,10.133219,11212000 2005-05-10,12.995000,13.047500,12.907500,12.975000,10.069196,8826000 2005-05-11,13.025000,13.250000,12.965000,13.237500,10.272909,11774400 2005-05-12,13.222500,13.312500,13.117500,13.287500,10.311708,13504000 2005-05-13,13.325000,13.502500,13.220000,13.500000,10.476618,16146400 2005-05-16,13.510000,13.527500,13.325000,13.447500,10.435878,8942400 2005-05-17,13.425000,13.520000,13.262500,13.512500,10.486321,9962000 2005-05-18,13.525000,13.800000,13.460000,13.762500,10.680332,13239200 2005-05-19,13.672500,13.790000,13.642500,13.770000,10.686152,9074400 2005-05-20,13.692500,13.827500,13.680000,13.747500,10.668690,11555600 2005-05-23,13.737500,13.835000,13.670000,13.730000,10.655109,9540400 2005-05-24,13.637500,13.762500,13.587500,13.695000,10.627949,9657200 2005-05-25,13.605000,13.752500,13.585000,13.750000,10.670630,8434800 2005-05-26,13.832500,13.870000,13.715000,13.797500,10.707494,11200800 2005-05-27,13.835000,13.930000,13.772500,13.907500,10.792863,7571600 2005-05-31,13.852500,13.910000,13.682500,13.697500,10.629887,12595200 2005-06-01,13.730000,13.995000,13.697500,13.737500,10.660930,13699600 2005-06-02,13.742500,14.077500,13.625000,14.062500,10.913146,12664800 2005-06-03,14.077500,14.187500,13.832500,13.865000,10.759880,10309200 2005-06-06,13.875000,14.000000,13.855000,13.947500,10.823903,6601600 2005-06-07,13.937500,14.225000,13.867500,13.877500,10.769577,11227200 2005-06-08,13.912500,13.985000,13.750000,13.777500,10.691975,7252400 2005-06-09,13.775000,13.970000,13.652500,13.825000,10.728834,10627200 2005-06-10,13.805000,13.862500,13.562500,13.692500,10.626009,10593200 2005-06-13,13.687500,13.845000,13.662500,13.827500,10.730775,9559200 2005-06-14,13.787500,13.860000,13.722500,13.810000,10.717196,7521600 2005-06-15,13.812500,13.867500,13.652500,13.827500,10.730775,11276800 2005-06-16,13.792500,13.835000,13.670000,13.752500,10.672571,5512400 2005-06-17,13.960000,13.960000,13.517500,13.637500,10.583323,22322800 2005-06-20,13.605000,13.672500,13.437500,13.607500,10.560040,6108800 2005-06-21,13.525000,13.597500,13.400000,13.467500,10.451397,8232000 2005-06-22,13.562500,13.575000,13.370000,13.492500,10.470799,5788800 2005-06-23,13.492500,13.600000,13.280000,13.300000,10.321409,9830400 2005-06-24,13.300000,13.420000,13.105000,13.110000,10.173959,8698400 2005-06-27,13.025000,13.100000,12.937500,12.990000,10.080837,9144400 2005-06-28,13.025000,13.282500,12.880000,13.265000,10.294250,16504400 2005-06-29,13.265000,13.270000,12.950000,13.042500,10.121576,11310800 2005-06-30,13.005000,13.077500,12.882500,12.915000,10.022633,13650400 2005-07-01,12.932500,12.972500,12.712500,12.762500,9.904285,9730000 2005-07-05,12.890000,13.072500,12.752500,12.995000,10.084714,11245600 2005-07-06,12.975000,13.025000,12.585000,12.645000,9.813098,17888000 2005-07-07,12.450000,12.587500,12.320000,12.547500,9.737434,17037600 2005-07-08,12.545000,12.982500,12.505000,12.945000,10.045914,15001600 2005-07-11,13.000000,13.047500,12.880000,13.007500,10.094417,8274000 2005-07-12,12.935000,13.010000,12.770000,12.990000,10.080837,7946000 2005-07-13,12.945000,13.000000,12.875000,12.927500,10.032333,9456400 2005-07-14,13.085000,13.135000,12.957500,13.115000,10.177840,10019600 2005-07-15,13.172500,13.250000,13.125000,13.175000,10.224402,9960800 2005-07-18,13.107500,13.127500,13.032500,13.087500,10.156497,7437600 2005-07-19,13.052500,13.122500,12.850000,12.902500,10.012933,11724800 2005-07-20,12.875000,13.055000,12.830000,13.007500,10.094417,10673600 2005-07-21,12.962500,13.007500,12.750000,12.905000,10.014872,8303600 2005-07-22,12.895000,13.007500,12.807500,12.830000,9.956668,9526000 2005-07-25,12.752500,12.810000,12.540000,12.612500,9.787877,12894000 2005-07-26,12.625000,12.687500,12.537500,12.597500,9.776238,12991200 2005-07-27,12.597500,12.687500,12.475000,12.587500,9.768476,17695200 2005-07-28,13.390000,13.597500,13.075000,13.170000,10.220524,51825600 2005-07-29,13.267500,13.312500,13.135000,13.137500,10.195301,12990400 2005-08-01,13.137500,13.192500,13.002500,13.047500,10.125455,11180800 2005-08-02,13.010000,13.162500,12.995000,13.027500,10.109938,9830400 2005-08-03,12.957500,13.055000,12.937500,12.975000,10.069196,10522000 2005-08-04,12.987500,13.075000,12.720000,12.745000,9.890700,8155600 2005-08-05,12.712500,12.770000,12.632500,12.635000,9.805337,5796000 2005-08-08,12.597500,12.787500,12.597500,12.747500,9.892645,9387600 2005-08-09,12.762500,12.960000,12.740000,12.942500,10.043975,12118400 2005-08-10,13.000000,13.107500,12.832500,12.842500,9.966369,9333600 2005-08-11,12.830000,13.162500,12.825000,13.095000,10.162319,12318400 2005-08-12,12.925000,13.012500,12.890000,13.007500,10.094417,11346800 2005-08-15,12.910000,13.107500,12.897500,13.060000,10.135156,6331200 2005-08-16,13.037500,13.070000,12.772500,12.772500,9.912046,10056800 2005-08-17,12.800000,12.912500,12.767500,12.832500,9.958607,5985600 2005-08-18,12.750000,12.865000,12.745000,12.787500,9.923688,4876000 2005-08-19,12.737500,12.882500,12.730000,12.775000,9.913984,5900400 2005-08-22,12.780000,12.875000,12.560000,12.660000,9.824739,7386400 2005-08-23,12.655000,12.687500,12.507500,12.560000,9.747137,8425600 2005-08-24,12.512500,12.570000,12.342500,12.355000,9.588043,11365200 2005-08-25,12.400000,12.455000,12.277500,12.357500,9.589986,9994400 2005-08-26,12.300000,12.387500,12.212500,12.355000,9.588043,8712400 2005-08-29,12.262500,12.357500,12.217500,12.302500,9.547301,6808400 2005-08-30,12.250000,12.277500,12.032500,12.142500,9.423135,14566400 2005-08-31,12.175000,12.282500,12.000000,12.257500,9.512383,16132800 2005-09-01,12.450000,12.507500,12.162500,12.172500,9.446418,19624400 2005-09-02,12.247500,12.267500,12.060000,12.075000,9.370750,7524800 2005-09-06,12.087500,12.227500,12.057500,12.135000,9.417315,9410000 2005-09-07,12.107500,12.157500,11.982500,12.067500,9.364935,12014800 2005-09-08,12.012500,12.090000,11.895000,12.052500,9.353293,8261200 2005-09-09,12.117500,12.137500,12.030000,12.097500,9.388213,7537600 2005-09-12,12.052500,12.180000,12.052500,12.115000,9.401794,15035600 2005-09-13,12.075000,12.117500,11.970000,11.990000,9.304790,13102000 2005-09-14,11.992500,12.030000,11.767500,11.790000,9.149579,13180000 2005-09-15,11.787500,11.867500,11.715000,11.822500,9.174802,10889200 2005-09-16,11.815000,11.860000,11.725000,11.745000,9.114658,19209600 2005-09-19,11.750000,11.810000,11.590000,11.630000,9.025412,10256400 2005-09-20,11.625000,11.775000,11.502500,11.540000,8.955570,13312000 2005-09-21,11.642500,11.775000,11.530000,11.667500,9.054512,16207600 2005-09-22,11.742500,12.120000,11.742500,12.077500,9.372694,17485600 2005-09-23,12.125000,12.240000,12.085000,12.135000,9.417315,10870000 2005-09-26,12.250000,12.257500,12.065000,12.160000,9.436718,11099200 2005-09-27,12.245000,12.280000,12.075000,12.137500,9.419262,8969600 2005-09-28,12.210000,12.225000,11.972500,11.995000,9.308674,10545200 2005-09-29,11.987500,12.287500,11.885000,12.282500,9.531780,16315600 2005-09-30,12.342500,12.540000,12.207500,12.525000,9.719973,15360000 2005-10-03,12.577500,12.620000,12.462500,12.600000,9.778176,12447200 2005-10-04,12.617500,12.720000,12.600000,12.635000,9.805337,12366000 2005-10-05,12.615000,12.647500,12.430000,12.452500,9.663712,13584000 2005-10-06,12.875000,13.025000,12.767500,12.917500,10.024570,31441600 2005-10-07,12.940000,12.957500,12.697500,12.760000,9.902348,11320800 2005-10-10,12.755000,12.950000,12.575000,12.830000,9.956668,9828000 2005-10-11,12.822500,12.910000,12.737500,12.785000,9.921746,8873600 2005-10-12,12.750000,12.975000,12.625000,12.680000,9.840264,11514000 2005-10-13,12.720000,13.287500,12.710000,13.225000,10.263207,21985200 2005-10-14,13.197500,13.250000,13.117500,13.220000,10.259324,14046000 2005-10-17,13.150000,13.327500,13.110000,13.272500,10.300070,8214000 2005-10-18,13.192500,13.262500,13.070000,13.150000,10.205002,8403200 2005-10-19,13.162500,13.685000,13.075000,13.685000,10.620188,18472000 2005-10-20,13.645000,13.772500,13.447500,13.547500,10.513480,16716000 2005-10-21,13.742500,13.812500,13.600000,13.752500,10.672571,15218400 2005-10-24,13.835000,14.125000,13.750000,13.945000,10.821958,12607800 2005-10-25,14.000000,14.050000,13.775000,13.945000,10.821958,11297000 2005-10-26,14.010000,14.125000,13.775000,13.835000,10.736594,8237600 2005-10-27,13.790000,13.950000,13.435000,13.435000,10.426181,9327600 2005-10-28,13.565000,13.915000,13.560000,13.905000,10.790917,9345000 2005-10-31,14.000000,14.245000,13.850000,14.140000,10.973292,15043200 2005-11-01,14.150000,14.200000,14.035000,14.075000,10.922842,13858400 2005-11-02,14.225000,14.520000,14.130000,14.415000,11.186703,13744200 2005-11-03,14.545000,14.950000,14.420000,14.715000,11.419515,17615000 2005-11-04,15.185000,15.290000,15.050000,15.180000,11.780375,13103000 2005-11-07,15.370000,15.485000,15.115000,15.205000,11.799776,11982600 2005-11-08,15.200000,15.250000,14.715000,14.750000,11.446677,14185000 2005-11-09,14.750000,14.910000,14.720000,14.750000,11.446677,10166800 2005-11-10,14.410000,14.990000,14.370000,14.985000,11.629045,15788200 2005-11-11,15.040000,15.160000,14.985000,15.075000,11.698891,8672600 2005-11-14,15.095000,15.250000,15.070000,15.155000,11.760974,6762400 2005-11-15,15.340000,15.340000,14.980000,15.140000,11.749335,5711800 2005-11-16,15.240000,15.290000,15.085000,15.210000,11.803659,6561600 2005-11-17,15.380000,15.625000,15.255000,15.610000,12.114078,11739200 2005-11-18,15.745000,15.810000,15.380000,15.490000,12.020949,14759200 2005-11-21,15.610000,16.000000,15.605000,15.950000,12.377931,15397600 2005-11-22,15.920000,15.990000,15.690000,15.775000,12.242122,11671200 2005-11-23,15.800000,15.935000,15.735000,15.875000,12.319727,7876400 2005-11-25,15.945000,16.000000,15.765000,15.850000,12.300326,3521000 2005-11-28,15.825000,15.950000,15.550000,15.565000,12.079152,7764200 2005-11-29,15.750000,15.765000,15.420000,15.420000,11.966628,10618200 2005-11-30,15.450000,15.585000,15.225000,15.225000,11.815299,11195600 2005-12-01,15.170000,15.680000,15.170000,15.570000,12.083030,13025000 2005-12-02,15.970000,16.000000,15.775000,15.965000,12.389573,11792200 2005-12-05,15.975000,16.030001,15.715000,15.980000,12.401213,8991000 2005-12-06,15.910000,16.230000,15.875000,15.900000,12.339126,11079000 2005-12-07,15.975000,15.995000,15.595000,15.670000,12.160638,8554200 2005-12-08,15.680000,15.790000,15.340000,15.425000,11.970506,10588800 2005-12-09,15.395000,15.570000,15.355000,15.555000,12.071392,6761600 2005-12-12,15.690000,15.720000,15.295000,15.445000,11.986028,7148800 2005-12-13,15.360000,15.785000,15.350000,15.750000,12.222724,7947400 2005-12-14,15.735000,15.880000,15.660000,15.830000,12.284808,7249600 2005-12-15,15.780000,16.160000,15.720000,15.810000,12.269283,7847800 2005-12-16,15.765000,15.970000,15.575000,15.595000,12.102438,20327800 2005-12-19,15.575000,15.865000,15.310000,15.325000,11.892900,7975000 2005-12-20,15.350000,15.380000,15.050000,15.080000,11.702771,10747800 2005-12-21,15.185000,15.375000,15.110000,15.265000,11.846344,8022400 2005-12-22,15.305000,15.505000,15.275000,15.390000,11.943347,8196400 2005-12-23,15.540000,15.555000,15.260000,15.280000,11.857981,3824400 2005-12-27,15.320000,15.490000,15.195000,15.275000,11.854101,6047600 2005-12-28,15.225000,15.425000,15.225000,15.280000,11.857981,4338800 2005-12-29,15.275000,15.425000,15.225000,15.255000,11.838575,4098600 2005-12-30,15.200000,15.240000,14.970000,15.005000,11.644568,6823200 2006-01-03,15.285000,15.500000,14.950000,15.435000,11.978267,12794000 2006-01-04,15.590000,15.860000,15.440000,15.835000,12.288691,12183400 2006-01-05,15.850000,15.995000,15.695000,15.805000,12.265407,8028400 2006-01-06,15.830000,15.875000,15.635000,15.810000,12.269283,9210000 2006-01-09,15.855000,15.865000,15.595000,15.650000,12.145117,8418000 2006-01-10,15.600000,15.640000,15.495000,15.510000,12.036474,7619000 2006-01-11,15.450000,15.650000,15.375000,15.560000,12.075274,7054000 2006-01-12,15.510000,15.615000,15.470000,15.480000,12.013189,6155600 2006-01-13,15.570000,15.725000,15.485000,15.645000,12.141235,5969800 2006-01-17,15.540000,15.745000,15.530000,15.570000,12.083030,7289800 2006-01-18,15.505000,15.775000,15.490000,15.565000,12.079152,6810600 2006-01-19,15.555000,15.790000,15.495000,15.675000,12.164516,6644200 2006-01-20,15.720000,15.765000,15.090000,15.155000,11.760974,12924800 2006-01-23,15.210000,15.375000,14.955000,15.120000,11.733814,6912000 2006-01-24,15.120000,15.375000,15.100000,15.355000,11.916183,7601000 2006-01-25,15.340000,15.380000,15.095000,15.180000,11.780375,7276600 2006-01-26,15.415000,15.760000,15.250000,15.745000,12.218840,9298400 2006-01-27,15.795000,16.155001,15.720000,15.975000,12.397330,9404600 2006-01-30,16.045000,16.160000,15.860000,15.935000,12.366287,6701200 2006-01-31,15.980000,16.014999,15.665000,15.850000,12.300326,9070200 2006-02-01,15.640000,16.014999,15.570000,15.680000,12.168398,13563200 2006-02-02,16.575001,17.424999,16.500000,17.200001,13.347985,41156200 2006-02-03,17.100000,17.280001,16.815001,16.940001,13.146217,18720600 2006-02-06,16.750000,17.254999,16.745001,17.245001,13.382911,12475000 2006-02-07,17.200001,17.280001,17.025000,17.160000,13.316948,14700200 2006-02-08,17.254999,17.500000,17.100000,17.360001,13.472153,12809800 2006-02-09,17.555000,17.665001,17.360001,17.594999,13.654524,13998400 2006-02-10,17.680000,17.815001,17.500000,17.750000,13.774814,10493600 2006-02-13,17.180000,17.355000,17.035000,17.285000,13.413954,13833800 2006-02-14,17.400000,17.455000,17.219999,17.334999,13.452754,11034600 2006-02-15,17.355000,17.650000,17.035000,17.590000,13.650649,9871200 2006-02-16,17.660000,17.924999,17.549999,17.924999,13.910623,10433400 2006-02-17,17.780001,17.959999,17.684999,17.695000,13.732133,8056800 2006-02-21,17.725000,18.025000,17.459999,17.629999,13.681687,8661800 2006-02-22,17.700001,18.184999,17.680000,18.010000,13.976579,10431400 2006-02-23,18.004999,18.434999,17.959999,18.084999,14.034791,10974400 2006-02-24,18.150000,18.184999,17.790001,17.959999,13.937785,9034600 2006-02-27,17.934999,18.389999,17.910000,18.350000,14.240440,8077800 2006-02-28,18.270000,18.344999,17.969999,18.160000,14.092998,9875800 2006-03-01,18.165001,18.309999,17.924999,18.139999,14.077474,8642600 2006-03-02,18.080000,18.155001,17.660000,17.725000,13.755410,14728800 2006-03-03,18.020000,18.215000,17.750000,17.790001,13.805855,11562000 2006-03-06,17.834999,18.230000,17.600000,17.955000,13.933904,11609600 2006-03-07,17.924999,18.120001,17.690001,17.775000,13.794213,8586400 2006-03-08,17.959999,17.969999,17.395000,17.674999,13.716608,8145800 2006-03-09,17.650000,17.820000,17.424999,17.459999,13.549760,7071400 2006-03-10,17.575001,17.865000,17.365000,17.695000,13.732133,12333000 2006-03-13,17.525000,17.760000,17.450001,17.514999,13.592442,7956600 2006-03-14,17.504999,18.200001,17.415001,18.125000,14.065830,11344600 2006-03-15,18.125000,18.309999,18.080000,18.254999,14.166718,9688800 2006-03-16,18.305000,18.360001,18.049999,18.090000,14.038674,6637600 2006-03-17,18.155001,18.549999,18.100000,18.305000,14.205521,16265000 2006-03-20,18.395000,18.674999,18.365000,18.445000,14.314163,10075600 2006-03-21,18.139999,18.684999,18.120001,18.139999,14.077474,9509200 2006-03-22,18.170000,18.370001,18.084999,18.280001,14.186117,7431200 2006-03-23,18.150000,18.245001,17.910000,18.065001,14.019268,7370200 2006-03-24,18.139999,18.445000,18.070000,18.309999,14.209400,7344800 2006-03-27,18.299999,18.459999,18.160000,18.295000,14.197760,8815800 2006-03-28,18.370001,18.610001,18.165001,18.299999,14.201635,9723000 2006-03-29,18.465000,18.885000,18.320000,18.764999,14.562496,12899800 2006-03-30,18.815001,19.055000,18.600000,18.764999,14.562496,9633600 2006-03-31,18.760000,18.965000,18.719999,18.815001,14.601300,8581200 2006-04-03,18.990000,19.250000,18.875000,18.995001,14.740988,15231200 2006-04-04,19.125000,19.240000,18.985001,19.165001,14.872919,9335000 2006-04-05,19.145000,19.174999,18.625000,18.745001,14.546984,11467000 2006-04-06,18.725000,18.940001,18.525000,18.725000,14.531459,9241400 2006-04-07,19.250000,19.480000,18.875000,18.930000,14.690548,13841800 2006-04-10,19.055000,19.125000,18.930000,18.985001,14.733227,5561200 2006-04-11,19.125000,19.155001,18.745001,18.785000,14.578019,7913000 2006-04-12,18.905001,19.055000,18.844999,19.004999,14.748751,5279600 2006-04-13,19.094999,19.340000,18.950001,19.145000,14.857399,7647200 2006-04-17,19.340000,19.344999,18.745001,18.930000,14.690548,9663600 2006-04-18,19.105000,19.459999,18.990000,19.285000,14.966048,11339000 2006-04-19,19.260000,19.600000,19.260000,19.440001,15.086328,9441400 2006-04-20,19.540001,19.600000,19.400000,19.430000,15.078569,7424200 2006-04-21,19.590000,19.750000,19.150000,19.350000,15.016489,11463400 2006-04-24,19.495001,19.559999,19.250000,19.305000,14.981563,7589400 2006-04-25,19.370001,19.450001,19.010000,19.080000,14.806949,9245000 2006-04-26,19.135000,19.165001,18.745001,18.780001,14.574142,13706800 2006-04-27,18.605000,18.775000,18.385000,18.480000,14.341327,19809800 2006-04-28,18.600000,18.745001,18.495001,18.635000,14.461621,11122200 2006-05-01,18.815001,18.990000,18.600000,18.625000,14.453858,18116400 2006-05-02,18.770000,19.100000,18.559999,18.910000,14.675028,15464000 2006-05-03,18.950001,18.965000,18.500000,18.674999,14.492657,16206800 2006-05-04,18.645000,19.730000,18.500000,19.395000,15.051413,29507000 2006-05-05,19.520000,19.940001,19.520000,19.815001,15.377351,14935800 2006-05-08,19.690001,19.775000,19.615000,19.629999,15.233780,11372800 2006-05-09,19.620001,19.660000,19.184999,19.225000,14.919483,12657200 2006-05-10,19.219999,19.260000,19.000000,19.100000,14.822475,12813800 2006-05-11,18.995001,19.055000,18.030001,18.270000,14.178355,23034400 2006-05-12,18.254999,18.340000,17.735001,17.825001,13.833022,16773400 2006-05-15,17.875000,18.170000,17.559999,18.150000,14.085228,13821600 2006-05-16,18.190001,18.540001,18.090000,18.530001,14.380132,18617400 2006-05-17,18.400000,18.440001,18.084999,18.205000,14.127917,13977800 2006-05-18,18.225000,18.250000,17.965000,17.990000,13.961062,13366000 2006-05-19,17.955000,18.275000,17.885000,18.165001,14.096870,21801600 2006-05-22,18.379999,18.424999,17.940001,18.115000,14.058067,13304000 2006-05-23,18.150000,18.275000,17.795000,17.795000,13.809732,9725200 2006-05-24,17.629999,17.834999,17.299999,17.605000,13.662290,18717800 2006-05-25,17.695000,17.959999,17.520000,17.719999,13.751537,12368400 2006-05-26,17.820000,17.875000,17.605000,17.715000,13.747655,6509800 2006-05-30,17.655001,17.700001,17.340000,17.465000,13.553637,10328400 2006-05-31,17.465000,17.840000,17.440001,17.825001,13.833022,12488600 2006-06-01,17.745001,18.150000,17.745001,18.105000,14.050308,17233200 2006-06-02,18.100000,18.155001,17.775000,17.995001,13.964942,10264600 2006-06-05,17.920000,18.090000,17.674999,17.690001,13.728250,10106400 2006-06-06,17.750000,17.780001,17.455000,17.635000,13.685575,11539400 2006-06-07,17.655001,17.995001,17.559999,17.855000,13.856297,11651800 2006-06-08,17.750000,18.219999,17.625000,18.120001,14.061954,18912000 2006-06-09,18.065001,18.245001,17.910000,17.945000,13.926145,10600400 2006-06-12,17.950001,18.014999,17.690001,17.709999,13.743767,9612400 2006-06-13,17.629999,17.875000,17.520000,17.575001,13.638999,14372800 2006-06-14,17.540001,17.945000,17.465000,17.934999,13.918383,11754800 2006-06-15,17.959999,18.440001,17.760000,18.395000,14.275363,10733600 2006-06-16,18.295000,18.490000,18.174999,18.305000,14.205521,14733800 2006-06-19,18.400000,18.400000,17.865000,17.980000,13.953306,9709400 2006-06-20,17.934999,18.200001,17.844999,17.915001,13.902862,9469600 2006-06-21,18.000000,18.415001,17.959999,18.209999,14.131796,9974400 2006-06-22,18.250000,18.275000,17.895000,18.045000,14.003751,7422400 2006-06-23,18.030001,18.510000,18.014999,18.250000,14.162836,10005800 2006-06-26,18.344999,18.434999,18.150000,18.245001,14.158957,7389200 2006-06-27,18.165001,18.290001,17.834999,17.870001,13.867940,10705400 2006-06-28,17.889999,17.950001,17.709999,17.865000,13.864058,9061000 2006-06-29,18.020000,19.000000,17.975000,18.985001,14.733227,17846400 2006-06-30,18.990000,19.010000,18.834999,18.879999,14.651745,11482600 2006-07-03,18.980000,19.165001,18.965000,19.010000,14.752630,3977200 2006-07-05,18.889999,18.959999,18.530001,18.780001,14.574142,8698400 2006-07-06,18.855000,19.000000,18.725000,18.940001,14.698308,8171000 2006-07-07,17.959999,18.070000,17.549999,18.020000,13.984344,32448800 2006-07-10,18.049999,18.120001,17.760000,17.815001,13.825264,11326600 2006-07-11,17.735001,18.045000,17.555000,17.990000,13.961062,10976400 2006-07-12,17.995001,17.995001,17.045000,17.215000,13.359632,23580800 2006-07-13,17.135000,17.260000,16.799999,17.010000,13.200537,23867000 2006-07-14,16.980000,17.014999,16.635000,16.830000,13.060854,16625000 2006-07-17,16.730000,17.215000,16.549999,17.120001,13.285908,14206800 2006-07-18,17.055000,17.190001,16.465000,16.700001,12.959967,26768000 2006-07-19,16.825001,17.059999,16.625000,16.920000,13.130693,14262600 2006-07-20,17.155001,17.209999,16.645000,16.705000,12.963846,14183400 2006-07-21,16.570000,17.045000,16.530001,16.895000,13.111295,16665000 2006-07-24,16.945000,17.375000,16.900000,17.355000,13.468273,13698400 2006-07-25,17.254999,17.745001,17.245001,17.700001,13.736011,15972200 2006-07-26,17.475000,17.540001,16.900000,17.010000,13.200537,23442200 2006-07-27,17.075001,17.245001,16.725000,16.790001,13.029814,10711600 2006-07-28,16.834999,17.219999,16.830000,17.014999,13.204425,11539000 2006-07-31,16.965000,17.245001,16.830000,17.115000,13.282023,9322600 2006-08-01,16.995001,16.995001,16.200001,16.480000,12.789236,27140400 2006-08-02,16.375000,16.855000,16.375000,16.650000,12.921159,38096200 2006-08-03,14.545000,15.770000,14.360000,15.320000,11.889019,114960000 2006-08-04,15.570000,15.605000,15.140000,15.305000,11.877382,31925600 2006-08-07,15.250000,15.605000,15.230000,15.400000,11.951105,26483200 2006-08-08,15.545000,15.560000,15.115000,15.170000,11.772616,17683400 2006-08-09,15.295000,15.340000,14.685000,14.775000,11.466075,32056000 2006-08-10,14.750000,15.035000,14.685000,14.980000,11.625168,26931200 2006-08-11,14.925000,14.975000,14.785000,14.950000,11.601884,16196200 2006-08-14,15.125000,15.165000,14.935000,14.980000,11.625168,14702600 2006-08-15,15.145000,15.195000,14.945000,15.095000,11.714411,11857200 2006-08-16,15.185000,15.345000,14.985000,15.320000,11.889019,13215200 2006-08-17,15.265000,15.670000,15.145000,15.645000,12.141235,18233200 2006-08-18,15.700000,15.725000,15.435000,15.560000,12.075274,15081400 2006-08-21,15.390000,15.470000,15.250000,15.340000,11.904543,9163200 2006-08-22,15.280000,15.400000,14.975000,15.085000,11.706653,13351000 2006-08-23,15.015000,15.105000,14.795000,14.845000,11.520401,16930800 2006-08-24,14.920000,14.955000,14.745000,14.815000,11.497122,13342200 2006-08-25,14.765000,15.065000,14.755000,14.975000,11.621287,13735200 2006-08-28,14.945000,15.240000,14.880000,15.235000,11.823057,11634800 2006-08-29,15.255000,15.305000,14.935000,15.180000,11.780375,13619600 2006-08-30,15.195000,15.430000,15.095000,15.370000,11.927821,11793800 2006-08-31,15.455000,15.570000,15.160000,15.505000,12.032587,21694800 2006-09-01,15.805000,16.075001,15.685000,15.880000,12.323609,20571200 2006-09-05,15.930000,16.000000,15.715000,15.995000,12.412851,13091000 2006-09-06,15.945000,16.094999,15.740000,15.750000,12.222724,16895200 2006-09-07,15.735000,15.785000,15.530000,15.560000,12.075274,13656600 2006-09-08,15.625000,15.700000,15.455000,15.595000,12.102438,12049800 2006-09-11,15.545000,15.810000,15.265000,15.755000,12.226603,16686600 2006-09-12,15.755000,16.250000,15.650000,16.219999,12.587459,14314600 2006-09-13,16.299999,16.700001,16.285000,16.520000,12.820278,19016800 2006-09-14,16.620001,16.639999,16.250000,16.514999,12.816394,13924400 2006-09-15,16.275000,17.070000,16.275000,16.924999,13.134576,33364600 2006-09-18,16.930000,16.990000,16.750000,16.820000,13.053091,12791400 2006-09-19,16.975000,17.059999,16.639999,16.840000,13.068613,14924200 2006-09-20,17.110001,17.475000,17.070000,17.340000,13.456636,17550400 2006-09-21,17.485001,17.495001,16.959999,17.004999,13.196662,17892000 2006-09-22,17.110001,17.299999,16.795000,17.004999,13.196662,15645400 2006-09-25,17.055000,17.280001,16.695000,17.225000,13.367391,12569800 2006-09-26,17.250000,17.325001,16.995001,17.135000,13.297543,12856600 2006-09-27,17.200001,17.520000,17.065001,17.235001,13.375151,18121800 2006-09-28,17.299999,17.344999,17.014999,17.110001,13.278145,12524000 2006-09-29,17.165001,17.174999,17.004999,17.025000,13.212181,9662000 2006-10-02,17.075001,17.174999,16.805000,16.809999,13.045331,15510800 2006-10-03,16.865000,17.145000,16.865000,17.004999,13.196662,13448000 2006-10-04,16.990000,18.045000,16.950001,17.980000,13.953306,34076400 2006-10-05,19.000000,19.495001,18.650000,19.344999,15.012601,60389200 2006-10-06,19.350000,19.750000,19.120001,19.205000,14.903961,37896400 2006-10-09,19.120001,19.405001,19.014999,19.200001,14.900082,13817200 2006-10-10,19.014999,19.195000,18.900000,19.020000,14.760391,16113800 2006-10-11,18.930000,18.965000,18.570000,18.709999,14.519818,16488400 2006-10-12,18.975000,19.000000,18.770000,18.980000,14.729349,13858400 2006-10-13,18.995001,19.000000,18.795000,18.965000,14.717710,11842600 2006-10-16,19.030001,19.275000,18.920000,19.200001,14.900082,10890400 2006-10-17,19.129999,19.200001,18.875000,18.930000,14.690548,11343800 2006-10-18,19.100000,19.250000,18.750000,18.895000,14.663382,8783800 2006-10-19,18.700001,18.959999,18.625000,18.889999,14.659507,9555800 2006-10-20,18.885000,18.915001,18.360001,18.719999,14.527574,16850200 2006-10-23,18.695000,19.250000,18.514999,19.150000,14.861277,17247000 2006-10-24,19.100000,19.290001,18.889999,19.105000,14.826359,11506600 2006-10-25,19.004999,19.275000,19.000000,19.230000,14.923361,9940800 2006-10-26,19.270000,19.500000,19.155001,19.434999,15.082447,12118600 2006-10-27,19.410000,19.434999,18.945000,19.010000,14.752630,9324000 2006-10-30,19.004999,19.150000,18.809999,19.070000,14.799202,7522600 2006-10-31,19.120001,19.174999,18.715000,18.875000,14.647868,10549800 2006-11-01,18.995001,19.129999,18.665001,18.799999,14.589660,13643400 2006-11-02,18.725000,18.820000,18.424999,18.660000,14.481017,11327200 2006-11-03,18.639999,18.700001,18.110001,18.235001,14.151193,18159200 2006-11-06,18.280001,18.965000,18.250000,18.740000,14.543100,16681000 2006-11-07,18.775000,18.775000,18.475000,18.535000,14.384002,14534600 2006-11-08,18.430000,18.790001,18.260000,18.665001,14.484896,12796600 2006-11-09,18.785000,18.785000,18.350000,18.459999,14.325810,9608800 2006-11-10,18.520000,18.940001,18.490000,18.895000,14.663382,10212200 2006-11-13,18.950001,19.375000,18.895000,19.219999,14.915601,13351600 2006-11-14,19.260000,19.375000,19.000000,19.240000,14.931123,13777800 2006-11-15,19.330000,19.695000,19.260000,19.485001,15.121252,14137000 2006-11-16,19.615000,20.004999,19.594999,19.715000,15.299747,27037000 2006-11-17,18.510000,18.770000,18.360001,18.709999,14.519818,41730000 2006-11-20,18.504999,18.700001,18.360001,18.375000,14.259844,20019200 2006-11-21,18.295000,18.424999,18.250000,18.285000,14.190001,13819000 2006-11-22,18.280001,18.375000,17.855000,18.190001,14.116278,17494000 2006-11-24,18.035000,18.375000,18.035000,18.155001,14.089116,5549800 2006-11-27,18.105000,18.155001,17.830000,17.905001,13.895097,12931400 2006-11-28,17.790001,17.920000,17.620001,17.660000,13.704969,14835400 2006-11-29,17.809999,17.900000,17.620001,17.850000,13.852419,13485800 2006-11-30,17.799999,17.950001,17.580000,17.645000,13.693329,14480600 2006-12-01,17.625000,17.775000,17.450001,17.600000,13.658412,11844800 2006-12-04,17.674999,17.995001,17.625000,17.875000,13.871818,13273800 2006-12-05,18.330000,18.570000,18.254999,18.420000,14.294767,21493600 2006-12-06,18.475000,18.485001,18.240000,18.430000,14.302529,10064000 2006-12-07,18.400000,18.510000,18.200001,18.240000,14.155076,10972200 2006-12-08,18.230000,18.424999,18.049999,18.209999,14.131796,11043200 2006-12-11,18.440001,18.495001,18.075001,18.315001,14.213279,8238400 2006-12-12,18.264999,18.344999,18.010000,18.145000,14.081353,10063600 2006-12-13,18.250000,18.275000,17.934999,18.040001,13.999866,10553000 2006-12-14,18.135000,18.424999,18.049999,18.299999,14.201635,10735400 2006-12-15,18.330000,18.495001,18.129999,18.209999,14.131796,16041000 2006-12-18,18.240000,18.340000,18.020000,18.135000,14.073595,8672200 2006-12-19,18.000000,18.280001,17.940001,18.264999,14.174479,10628200 2006-12-20,18.245001,18.370001,18.200001,18.209999,14.131796,9701000 2006-12-21,18.165001,18.400000,18.125000,18.205000,14.127917,7831800 2006-12-22,18.180000,18.240000,17.910000,17.915001,13.902862,7986800 2006-12-26,17.915001,17.959999,17.750000,17.844999,13.848535,7631000 2006-12-27,17.825001,18.105000,17.825001,17.895000,13.887341,6860200 2006-12-28,17.945000,17.980000,17.760000,17.860001,13.860183,8026600 2006-12-29,17.844999,17.975000,17.650000,17.709999,13.743767,8287000 2007-01-03,17.799999,18.100000,17.320000,17.625000,13.677805,18034600 2007-01-04,17.684999,17.750000,17.395000,17.645000,13.693329,14656000 2007-01-05,17.559999,17.645000,17.485001,17.570000,13.635129,13131400 2007-01-08,17.455000,17.629999,17.450001,17.504999,13.584683,11614400 2007-01-09,17.500000,17.695000,17.350000,17.430000,13.526475,14305000 2007-01-10,17.350000,17.389999,17.084999,17.375000,13.483794,18658400 2007-01-11,17.250000,18.020000,17.250000,17.905001,13.895097,17787400 2007-01-12,17.920000,18.170000,17.875000,17.950001,13.930020,12618400 2007-01-16,18.000000,18.184999,17.855000,18.110001,14.054192,9409800 2007-01-17,18.129999,18.260000,18.094999,18.145000,14.081353,12711200 2007-01-18,18.264999,18.305000,17.780001,17.885000,13.879582,12058200 2007-01-19,17.764999,17.969999,17.700001,17.770000,13.790334,13125800 2007-01-22,17.750000,17.799999,17.500000,17.645000,13.693329,11134600 2007-01-23,17.650000,17.834999,17.410000,17.475000,13.561407,12573000 2007-01-24,17.600000,17.639999,17.389999,17.395000,13.499317,16345800 2007-01-25,17.344999,17.370001,16.940001,16.985001,13.181138,20933800 2007-01-26,17.084999,17.195000,16.745001,16.940001,13.146217,21918400 2007-01-29,17.035000,17.395000,16.830000,17.280001,13.410076,22260200 2007-01-30,17.594999,17.680000,17.260000,17.280001,13.410076,28372200 2007-01-31,17.315001,17.580000,17.184999,17.469999,13.557523,21878800 2007-02-01,17.565001,17.709999,17.190001,17.205000,13.351866,27823800 2007-02-02,17.290001,17.290001,17.010000,17.135000,13.297543,15402400 2007-02-05,17.105000,17.145000,16.940001,17.010000,13.200537,15551200 2007-02-06,17.025000,17.045000,16.635000,16.834999,13.064732,23613800 2007-02-07,16.840000,16.995001,16.639999,16.834999,13.064732,16508600 2007-02-08,16.834999,16.885000,16.575001,16.709999,12.967726,24264000 2007-02-09,16.745001,16.805000,16.450001,16.480000,12.789236,15744600 2007-02-12,16.450001,16.480000,16.190001,16.334999,12.676711,16309600 2007-02-13,16.389999,16.490000,16.235001,16.330000,12.672829,16651000 2007-02-14,16.375000,16.725000,16.360001,16.670000,12.936686,19788400 2007-02-15,16.670000,16.670000,16.500000,16.610001,12.890121,13726600 2007-02-16,16.700001,16.700001,16.434999,16.504999,12.808633,13687400 2007-02-20,16.500000,16.520000,16.230000,16.410000,12.734909,20521400 2007-02-21,16.315001,16.410000,16.135000,16.200001,12.571945,20896200 2007-02-22,16.205000,16.514999,16.139999,16.504999,12.808633,23909200 2007-02-23,16.500000,16.570000,16.355000,16.375000,12.707751,25196200 2007-02-26,16.299999,16.299999,15.905000,16.004999,12.420609,20676600 2007-02-27,15.825000,15.905000,15.250000,15.375000,11.931705,37955200 2007-02-28,15.375000,15.690000,15.120000,15.450000,11.989907,20787000 2007-03-01,15.100000,15.400000,15.005000,15.195000,11.792016,24392800 2007-03-02,15.000000,15.145000,14.900000,14.940000,11.594124,28450000 2007-03-05,14.800000,14.905000,14.655000,14.705000,11.411754,23284200 2007-03-06,14.940000,15.110000,14.885000,15.000000,11.640687,21349400 2007-03-07,15.000000,15.370000,14.975000,15.235000,11.823057,28198400 2007-03-08,15.445000,15.725000,15.315000,15.350000,11.912308,30076800 2007-03-09,15.460000,15.495000,15.035000,15.155000,11.760974,20225000 2007-03-12,15.200000,15.240000,14.955000,15.035000,11.667848,21363200 2007-03-13,14.980000,15.045000,14.635000,14.680000,11.392349,22052400 2007-03-14,14.670000,14.715000,14.430000,14.660000,11.376831,27565400 2007-03-15,14.720000,14.895000,14.705000,14.795000,11.481599,17967000 2007-03-16,15.155000,15.575000,15.025000,15.290000,11.865741,51052600 2007-03-19,15.470000,15.705000,15.420000,15.520000,12.044230,24575600 2007-03-20,15.590000,15.800000,15.510000,15.690000,12.176156,27376200 2007-03-21,15.845000,16.135000,15.730000,16.135000,12.521500,31101000 2007-03-22,16.195000,16.225000,15.760000,15.820000,12.277046,27936000 2007-03-23,15.875000,15.875000,15.600000,15.710000,12.191682,18907400 2007-03-26,16.075001,16.075001,15.685000,15.975000,12.397330,24632200 2007-03-27,15.975000,16.000000,15.800000,15.860000,12.308087,20935000 2007-03-28,15.800000,15.845000,15.605000,15.640000,12.137360,30295800 2007-03-29,15.790000,15.845000,15.480000,15.665000,12.156759,19747200 2007-03-30,15.645000,15.760000,15.500000,15.680000,12.168398,14512000 2007-04-02,15.770000,15.785000,15.525000,15.625000,12.125714,13401600 2007-04-03,15.715000,15.990000,15.655000,15.745000,12.218840,16233600 2007-04-04,15.895000,15.895000,15.640000,15.670000,12.160638,14259400 2007-04-05,15.675000,15.785000,15.620000,15.700000,12.183924,13304800 2007-04-09,15.760000,15.760000,15.525000,15.570000,12.083030,12981600 2007-04-10,15.530000,15.640000,15.440000,15.580000,12.090796,16442600 2007-04-11,15.585000,15.600000,15.250000,15.365000,11.923942,29346400 2007-04-12,15.365000,15.425000,15.150000,15.335000,11.900665,21283200 2007-04-13,15.395000,15.425000,15.245000,15.380000,11.935585,20855000 2007-04-16,15.385000,15.625000,15.380000,15.525000,12.048111,12799400 2007-04-17,15.510000,15.615000,15.420000,15.520000,12.044230,11539000 2007-04-18,15.520000,15.585000,15.425000,15.490000,12.020949,12581800 2007-04-19,15.405000,15.405000,15.235000,15.390000,11.943347,12873200 2007-04-20,15.615000,15.970000,15.490000,15.830000,12.284808,40830800 2007-04-23,15.830000,15.990000,15.700000,15.785000,12.249884,17174200 2007-04-24,15.775000,15.800000,15.515000,15.670000,12.160638,18301400 2007-04-25,15.665000,15.950000,15.600000,15.920000,12.354651,19252800 2007-04-26,15.920000,16.150000,15.820000,15.910000,12.346889,14569400 2007-04-27,15.905000,15.945000,15.700000,15.750000,12.222724,18877800 2007-04-30,15.725000,15.805000,15.500000,15.510000,12.036474,16122400 2007-05-01,15.580000,15.585000,15.315000,15.505000,12.032587,15211400 2007-05-02,15.540000,15.790000,15.500000,15.625000,12.125714,18860000 2007-05-03,15.775000,15.890000,15.600000,15.810000,12.269283,45553400 2007-05-04,15.935000,15.950000,15.280000,15.350000,11.912308,39617200 2007-05-07,15.415000,15.445000,15.150000,15.175000,11.776496,25843200 2007-05-08,15.160000,15.185000,15.005000,15.090000,11.710532,20120000 2007-05-09,15.105000,15.150000,14.905000,15.020000,11.656208,25118000 2007-05-10,14.955000,15.040000,14.750000,14.770000,11.462196,25249000 2007-05-11,14.820000,14.920000,14.750000,14.805000,11.489358,19497400 2007-05-14,14.850000,14.875000,14.355000,14.450000,11.213864,37659400 2007-05-15,14.455000,14.500000,14.185000,14.195000,11.015966,40708200 2007-05-16,14.210000,14.370000,14.015000,14.100000,10.942247,53803800 2007-05-17,14.190000,14.290000,14.035000,14.235000,11.047013,67067400 2007-05-18,14.315000,14.645000,14.280000,14.475000,11.233264,40771200 2007-05-21,14.555000,14.795000,14.505000,14.640000,11.361312,29948200 2007-05-22,14.660000,14.765000,14.465000,14.505000,11.256543,21238800 2007-05-23,14.585000,14.630000,14.435000,14.445000,11.209981,17333600 2007-05-24,14.450000,14.575000,14.040000,14.155000,10.984930,35887800 2007-05-25,14.265000,14.350000,14.100000,14.305000,11.101338,19349200 2007-05-29,14.350000,14.370000,14.200000,14.285000,11.085815,16092800 2007-05-30,14.225000,14.355000,14.160000,14.350000,11.136259,18432000 2007-05-31,14.435000,14.450000,14.280000,14.405000,11.178941,16224200 2007-06-01,14.400000,14.575000,14.365000,14.565000,11.303108,21986600 2007-06-04,14.425000,14.505000,14.310000,14.415000,11.186703,18872600 2007-06-05,14.345000,14.365000,14.145000,14.295000,11.093577,21261400 2007-06-06,14.195000,14.200000,14.060000,14.075000,10.922842,19618000 2007-06-07,14.010000,14.075000,13.625000,13.720000,10.647346,38574600 2007-06-08,13.665000,13.875000,13.595000,13.835000,10.736594,27520400 2007-06-11,13.855000,13.900000,13.755000,13.770000,10.686152,14606400 2007-06-12,13.525000,14.030000,13.450000,13.870000,10.763754,38147600 2007-06-13,13.935000,13.955000,13.715000,13.885000,10.775400,34107200 2007-06-14,13.855000,13.990000,13.710000,13.805000,10.713315,23504400 2007-06-15,13.970000,14.000000,13.850000,13.885000,10.775400,27804200 2007-06-18,13.985000,14.000000,13.785000,13.830000,10.732715,15965000 2007-06-19,13.810000,13.815000,13.660000,13.795000,10.705556,20038800 2007-06-20,13.765000,13.855000,13.630000,13.660000,10.600787,21873400 2007-06-21,13.695000,13.725000,13.050000,13.130000,10.189482,78520800 2007-06-22,13.020000,13.020000,12.750000,12.770000,9.910101,69861000 2007-06-25,12.835000,12.880000,12.610000,12.830000,9.956668,36040600 2007-06-26,12.925000,13.025000,12.850000,12.885000,9.999352,34854400 2007-06-27,12.840000,13.080000,12.810000,13.065000,10.139040,27023200 2007-06-28,13.250000,13.410000,13.135000,13.225000,10.263207,51034400 2007-06-29,13.290000,13.330000,13.015000,13.120000,10.181723,57420800 2007-07-02,13.200000,13.220000,13.000000,13.025000,10.107996,20598200 2007-07-03,13.060000,13.200000,13.030000,13.180000,10.228285,15957400 2007-07-05,13.240000,13.355000,13.115000,13.170000,10.220524,25762000 2007-07-06,13.195000,13.305000,13.095000,13.275000,10.302009,16235800 2007-07-09,13.260000,13.315000,13.125000,13.170000,10.220524,18173800 2007-07-10,13.110000,13.150000,13.025000,13.055000,10.131278,25131800 2007-07-11,13.040000,13.090000,12.975000,12.995000,10.084714,23130600 2007-07-12,13.085000,13.095000,12.815000,12.980000,10.073077,34766600 2007-07-13,12.995000,13.085000,12.865000,13.035000,10.115757,23631400 2007-07-16,13.010000,13.175000,12.950000,13.040000,10.119639,14745400 2007-07-17,13.035000,13.125000,12.900000,12.935000,10.038157,20700800 2007-07-18,12.910000,13.270000,12.885000,13.250000,10.282608,45137800 2007-07-19,13.370000,14.085000,13.340000,13.855000,10.752113,76960800 2007-07-20,13.995000,14.065000,13.695000,13.850000,10.748237,38022400 2007-07-23,13.980000,14.200000,13.900000,14.085000,10.930606,39394200 2007-07-24,14.160000,14.250000,13.975000,14.145000,10.977167,37391400 2007-07-25,14.170000,14.185000,13.840000,13.980000,10.849121,25189000 2007-07-26,13.865000,13.895000,13.330000,13.715000,10.643468,48659800 2007-07-27,13.615000,13.750000,13.360000,13.465000,10.449461,40579800 2007-07-30,13.420000,13.555000,13.235000,13.490000,10.468858,35948600 2007-07-31,13.610000,13.660000,13.340000,13.340000,10.352452,33293000 2007-08-01,13.255000,13.645000,13.250000,13.600000,10.554221,43122000 2007-08-02,13.850000,14.000000,13.420000,13.460000,10.445578,38705000 2007-08-03,13.460000,13.475000,13.150000,13.155000,10.208882,33611000 2007-08-06,13.215000,13.520000,13.155000,13.445000,10.433935,24520400 2007-08-07,13.395000,13.655000,13.260000,13.560000,10.523183,22935000 2007-08-08,13.550000,14.020000,13.550000,13.860000,10.755993,27992800 2007-08-09,13.750000,14.265000,13.675000,14.025000,10.884042,40438800 2007-08-10,13.885000,14.300000,13.885000,14.020000,10.880164,26435800 2007-08-13,14.020000,14.180000,13.750000,13.905000,10.790917,23807600 2007-08-14,13.900000,13.900000,13.505000,13.575000,10.534822,22729400 2007-08-15,13.505000,13.665000,13.250000,13.285000,10.309771,29880200 2007-08-16,13.100000,13.435000,13.015000,13.305000,10.325291,27918800 2007-08-17,13.485000,13.485000,13.060000,13.350000,10.360212,32011000 2007-08-20,13.350000,13.575000,13.250000,13.455000,10.441696,17096800 2007-08-21,13.400000,13.715000,13.380000,13.675000,10.612426,23182800 2007-08-22,13.715000,13.940000,13.680000,13.770000,10.686152,18160000 2007-08-23,13.805000,13.860000,13.565000,13.760000,10.678391,17207800 2007-08-24,13.720000,13.805000,13.650000,13.795000,10.705556,14682600 2007-08-27,13.755000,13.805000,13.665000,13.685000,10.620188,8465800 2007-08-28,13.705000,13.705000,13.430000,13.440000,10.430057,17876200 2007-08-29,13.465000,13.765000,13.445000,13.740000,10.662870,14857000 2007-08-30,13.600000,13.770000,13.565000,13.675000,10.612426,11798200 2007-08-31,13.800000,13.890000,13.745000,13.775000,10.690032,16065800 2007-09-04,13.835000,13.945000,13.755000,13.860000,10.755993,14385800 2007-09-05,13.765000,13.850000,13.660000,13.720000,10.647346,14070000 2007-09-06,13.725000,13.860000,13.725000,13.790000,10.701671,9987000 2007-09-07,13.670000,13.735000,13.505000,13.580000,10.538701,15172800 2007-09-10,13.560000,13.670000,13.400000,13.520000,10.492140,13329400 2007-09-11,13.575000,13.735000,13.530000,13.665000,10.604666,11242000 2007-09-12,13.610000,13.700000,13.540000,13.665000,10.604666,10660000 2007-09-13,13.650000,13.850000,13.615000,13.740000,10.662870,16451200 2007-09-14,13.645000,13.875000,13.625000,13.820000,10.724951,11803800 2007-09-17,13.755000,13.755000,13.510000,13.650000,10.593023,15155200 2007-09-18,13.680000,13.990000,13.590000,13.915000,10.798681,18125600 2007-09-19,13.900000,14.095000,13.805000,13.890000,10.779278,20991800 2007-09-20,13.810000,13.975000,13.670000,13.745000,10.666750,19386600 2007-09-21,13.745000,13.950000,13.735000,13.735000,10.658992,25109800 2007-09-24,13.715000,13.780000,13.475000,13.575000,10.534822,23377000 2007-09-25,13.480000,13.600000,13.415000,13.545000,10.511541,13688200 2007-09-26,13.580000,13.910000,13.430000,13.845000,10.744356,24143800 2007-09-27,13.495000,13.575000,13.265000,13.485000,10.464980,56411000 2007-09-28,13.435000,13.450000,12.975000,13.100000,10.166204,46547600 2007-10-01,13.135000,13.275000,13.080000,13.160000,10.212766,21456000 2007-10-02,13.135000,13.350000,13.135000,13.300000,10.321409,18567600 2007-10-03,13.185000,13.350000,13.185000,13.270000,10.298130,12803800 2007-10-04,13.245000,13.345000,13.180000,13.260000,10.290367,12476800 2007-10-05,13.355000,13.460000,13.225000,13.420000,10.414537,16055600 2007-10-08,13.340000,13.375000,13.190000,13.330000,10.344691,13458000 2007-10-09,13.270000,13.430000,13.190000,13.385000,10.387374,13938600 2007-10-10,13.255000,13.355000,13.220000,13.275000,10.302009,15583600 2007-10-11,13.290000,13.315000,13.090000,13.160000,10.212766,21131000 2007-10-12,13.130000,13.175000,13.040000,13.170000,10.220524,15329800 2007-10-15,13.140000,13.160000,13.000000,13.055000,10.131278,15685600 2007-10-16,13.040000,13.120000,12.865000,13.035000,10.115757,17893600 2007-10-17,13.050000,13.315000,13.030000,13.200000,10.243804,31505600 2007-10-18,13.175000,13.410000,13.070000,13.330000,10.344691,18800400 2007-10-19,13.330000,13.355000,13.040000,13.050000,10.127401,25239600 2007-10-22,12.970000,13.195000,12.940000,13.095000,10.162319,12120600 2007-10-23,13.035000,13.070000,12.925000,13.070000,10.142918,15736400 2007-10-24,12.950000,13.070000,12.815000,13.035000,10.115757,26540800 2007-10-25,13.100000,13.240000,12.900000,13.085000,10.154560,24769000 2007-10-26,13.185000,13.215000,12.970000,13.085000,10.154560,10769600 2007-10-29,13.090000,13.155000,12.990000,13.115000,10.177840,12670000 2007-10-30,13.015000,13.150000,12.990000,13.075000,10.146797,11428000 2007-10-31,13.070000,13.375000,13.050000,13.340000,10.352452,22541200 2007-11-01,13.200000,13.340000,12.900000,12.915000,10.022633,28337200 2007-11-02,13.000000,13.050000,12.655000,12.765000,9.906224,28621600 2007-11-05,12.640000,12.665000,12.410000,12.480000,9.685053,27537000 2007-11-06,12.500000,12.575000,12.295000,12.475000,9.681171,16070400 2007-11-07,12.325000,12.415000,12.050000,12.055000,9.355234,36773600 2007-11-08,11.945000,12.045000,11.475000,11.700000,9.079736,52779600 2007-11-09,11.525000,11.650000,11.285000,11.285000,8.757678,37158600 2007-11-12,11.310000,11.770000,11.310000,11.570000,8.978850,43949800 2007-11-13,11.785000,11.995000,11.570000,11.995000,9.308674,31595000 2007-11-14,12.025000,12.125000,11.960000,12.125000,9.409555,33250000 2007-11-15,11.915000,12.200000,11.830000,12.050000,9.351354,40417000 2007-11-16,10.935000,11.750000,10.885000,11.585000,8.990494,131420600 2007-11-19,11.400000,11.505000,11.205000,11.435000,8.874084,65878000 2007-11-20,11.395000,11.560000,11.225000,11.550000,8.963329,61032000 2007-11-21,11.315000,11.560000,11.285000,11.405000,8.850804,32754600 2007-11-23,11.400000,11.545000,11.305000,11.535000,8.951691,10370600 2007-11-26,11.465000,11.490000,11.075000,11.090000,8.606351,37266000 2007-11-27,11.120000,11.320000,11.120000,11.305000,8.773199,22885000 2007-11-28,11.240000,11.555000,11.230000,11.480000,8.909004,38441600 2007-11-29,11.355000,11.540000,11.265000,11.520000,8.940048,19114200 2007-11-30,11.580000,11.935000,11.500000,11.695000,9.075852,27218000 2007-12-03,11.615000,11.715000,11.395000,11.405000,8.850804,20982600 2007-12-04,11.275000,11.335000,11.170000,11.170000,8.668433,28232600 2007-12-05,11.300000,11.350000,11.230000,11.325000,8.788716,16702600 2007-12-06,11.300000,11.425000,11.225000,11.425000,8.866327,19823400 2007-12-07,11.360000,11.490000,11.270000,11.310000,8.777081,18346600 2007-12-10,11.310000,11.430000,11.295000,11.365000,8.819762,18035200 2007-12-11,11.055000,11.260000,10.935000,10.950000,8.497699,39506400 2007-12-12,11.090000,11.150000,10.825000,10.940000,8.489943,24800800 2007-12-13,10.930000,11.055000,10.730000,10.750000,8.342491,22519000 2007-12-14,10.615000,10.725000,10.525000,10.625000,8.245483,20953800 2007-12-17,10.495000,10.500000,10.070000,10.075000,7.818664,33422600 2007-12-18,10.075000,10.360000,10.075000,10.300000,7.993274,26694800 2007-12-19,10.160000,10.280000,9.945000,10.015000,7.772104,28317400 2007-12-20,10.075000,10.280000,10.025000,10.265000,7.966110,22996200 2007-12-21,10.305000,10.590000,10.250000,10.530000,8.171764,39319600 2007-12-24,10.560000,10.650000,10.505000,10.610000,8.233846,9659200 2007-12-26,10.500000,10.505000,10.330000,10.410000,8.078640,10983800 2007-12-27,10.280000,10.345000,10.145000,10.230000,7.938951,16365400 2007-12-28,10.175000,10.230000,10.065000,10.065000,7.810901,19476400 2007-12-31,9.995000,10.280000,9.985000,10.235000,7.942831,25456600 2008-01-02,10.070000,10.080000,9.640000,9.655000,7.492722,45448600 2008-01-03,9.655000,9.700000,9.240000,9.350000,7.256029,47940200 2008-01-04,9.235000,9.270000,9.000000,9.055000,7.027096,40105800 2008-01-07,9.150000,9.405000,9.055000,9.190000,7.131864,50480800 2008-01-08,10.090000,10.505000,9.915000,9.930000,7.706137,126297600 2008-01-09,10.000000,10.085000,9.510000,9.730000,7.550926,48409600 2008-01-10,9.720000,10.245000,9.590000,10.155000,7.880746,45485000 2008-01-11,9.985000,10.035000,9.760000,9.895000,7.678973,36160800 2008-01-14,9.950000,9.980000,9.715000,9.775000,7.585850,23197400 2008-01-15,9.630000,9.700000,9.410000,9.420000,7.310353,29007200 2008-01-16,9.490000,9.885000,9.420000,9.650000,7.488842,33159800 2008-01-17,9.635000,9.740000,9.505000,9.525000,7.391835,23452200 2008-01-18,9.375000,9.675000,9.195000,9.330000,7.240509,39570200 2008-01-22,8.895000,9.435000,8.830000,9.335000,7.244390,43731800 2008-01-23,9.060000,10.095000,9.055000,9.985000,7.748823,52041600 2008-01-24,10.050000,10.240000,9.960000,10.225000,7.935070,41792800 2008-01-25,10.315000,10.340000,9.735000,9.830000,7.628531,35492000 2008-01-28,9.725000,9.900000,9.580000,9.830000,7.628531,27001400 2008-01-29,9.930000,10.185000,9.830000,9.985000,7.748823,21244200 2008-01-30,10.000000,10.095000,9.475000,9.610000,7.457800,45354600 2008-01-31,9.085000,9.590000,9.040000,9.455000,7.337514,87545200 2008-02-01,9.485000,9.660000,9.320000,9.610000,7.457800,31496400 2008-02-04,9.665000,9.675000,9.515000,9.595000,7.446158,20983600 2008-02-05,9.450000,9.560000,9.250000,9.255000,7.182303,30507400 2008-02-06,9.350000,9.450000,9.010000,9.075000,7.042614,29147200 2008-02-07,9.005000,9.385000,9.005000,9.265000,7.190066,24914000 2008-02-08,9.230000,9.385000,9.080000,9.130000,7.085297,21868400 2008-02-11,9.115000,9.265000,8.975000,9.260000,7.186185,21100400 2008-02-12,9.295000,9.625000,9.260000,9.355000,7.259909,27547600 2008-02-13,9.445000,9.560000,9.290000,9.425000,7.314234,21567200 2008-02-14,9.425000,9.445000,9.045000,9.090000,7.054255,33469800 2008-02-15,9.060000,9.180000,9.035000,9.145000,7.096940,20662400 2008-02-19,9.260000,9.325000,9.020000,9.050000,7.023217,19257000 2008-02-20,9.035000,9.145000,9.000000,9.130000,7.085297,24022800 2008-02-21,9.130000,9.215000,8.875000,8.915000,6.918449,30105000 2008-02-22,8.960000,9.125000,8.890000,9.125000,7.081418,23209400 2008-02-25,9.125000,9.260000,9.005000,9.250000,7.178426,21662600 2008-02-26,9.165000,9.600000,9.125000,9.530000,7.395715,28534000 2008-02-27,9.475000,9.665000,9.370000,9.520000,7.387959,24853600 2008-02-28,9.450000,9.475000,9.255000,9.285000,7.205583,20939000 2008-02-29,9.180000,9.250000,8.965000,8.990000,6.976653,27282600 2008-03-03,9.010000,9.085000,8.905000,8.925000,6.926209,21872400 2008-03-04,8.900000,9.000000,8.815000,8.950000,6.945611,24785200 2008-03-05,9.000000,9.220000,8.995000,9.070000,7.038737,20355800 2008-03-06,9.000000,9.100000,8.755000,8.800000,6.829206,31514000 2008-03-07,8.750000,8.840000,8.520000,8.550000,6.635192,27801000 2008-03-10,8.560000,8.640000,8.385000,8.400000,6.518785,24145400 2008-03-11,8.515000,8.875000,8.480000,8.870000,6.883527,27657000 2008-03-12,8.870000,9.055000,8.780000,8.805000,6.833085,25828000 2008-03-13,8.675000,8.930000,8.525000,8.815000,6.840844,21277200 2008-03-14,8.645000,8.920000,8.500000,8.695000,6.747721,32352000 2008-03-17,8.485000,8.765000,8.475000,8.630000,6.697277,45387000 2008-03-18,8.710000,9.125000,8.700000,9.120000,7.077538,45919600 2008-03-19,9.170000,9.250000,8.745000,8.750000,6.790402,42828400 2008-03-20,8.820000,8.915000,8.710000,8.765000,6.802044,46619200 2008-03-24,8.775000,9.005000,8.750000,8.945000,6.941731,44695600 2008-03-25,8.960000,9.030000,8.890000,8.995000,6.980531,26993600 2008-03-26,8.970000,8.985000,8.775000,8.830000,6.852485,18021800 2008-03-27,8.880000,9.005000,8.780000,8.810000,6.836963,19225000 2008-03-28,8.875000,8.900000,8.500000,8.525000,6.615791,23743200 2008-03-31,8.530000,8.840000,8.500000,8.750000,6.790402,23676000 2008-04-01,8.915000,9.250000,8.840000,9.250000,7.178426,38319600 2008-04-02,9.250000,9.445000,9.160000,9.300000,7.217230,21129200 2008-04-03,9.250000,9.300000,9.035000,9.170000,7.116341,14076800 2008-04-04,9.210000,9.345000,9.105000,9.250000,7.178426,19506400 2008-04-07,9.315000,9.350000,9.125000,9.155000,7.104700,12686200 2008-04-08,9.225000,9.245000,8.950000,8.990000,6.976653,21691000 2008-04-09,9.055000,9.085000,8.675000,8.735000,6.778761,36586400 2008-04-10,8.750000,8.870000,8.715000,8.775000,6.809803,28439000 2008-04-11,8.750000,8.750000,8.585000,8.630000,6.697277,20693000 2008-04-14,8.595000,8.630000,8.440000,8.485000,6.584749,24284800 2008-04-15,8.505000,8.680000,8.480000,8.660000,6.720557,18484200 2008-04-16,8.690000,8.850000,8.610000,8.840000,6.860245,18920000 2008-04-17,8.850000,8.870000,8.690000,8.830000,6.852485,15535400 2008-04-18,8.955000,9.160000,8.895000,9.140000,7.093059,24835000 2008-04-21,9.110000,9.110000,8.955000,9.025000,7.003813,30609800 2008-04-22,8.950000,8.980000,8.715000,8.850000,6.868005,21448200 2008-04-23,8.865000,8.930000,8.805000,8.925000,6.926209,33421000 2008-04-24,7.950000,8.090000,7.695000,7.995000,6.204487,143464800 2008-04-25,8.075000,8.085000,7.725000,7.930000,6.154044,39474200 2008-04-28,7.960000,7.965000,7.795000,7.830000,6.076437,24033800 2008-04-29,7.830000,8.180000,7.825000,8.100000,6.285973,28584200 2008-04-30,8.150000,8.300000,8.030000,8.115000,6.297611,34839600 2008-05-01,7.980000,8.445000,7.915000,8.325000,6.460579,42237400 2008-05-02,8.500000,8.550000,8.125000,8.230000,6.386856,31554400 2008-05-05,8.200000,8.290000,8.100000,8.170000,6.340294,25076400 2008-05-06,8.110000,8.280000,8.055000,8.180000,6.348054,27252000 2008-05-07,8.200000,8.230000,7.960000,7.975000,6.188965,30410400 2008-05-08,8.005000,8.050000,7.860000,7.925000,6.150163,40002000 2008-05-09,7.890000,7.985000,7.840000,7.930000,6.154044,27256800 2008-05-12,7.950000,8.025000,7.920000,8.020000,6.223888,24593400 2008-05-13,8.040000,8.040000,7.850000,7.975000,6.188965,21655800 2008-05-14,7.970000,8.065000,7.935000,7.960000,6.177326,21805000 2008-05-15,7.915000,8.115000,7.915000,8.035000,6.235528,17179800 2008-05-16,8.275000,8.530000,8.225000,8.525000,6.615791,52628800 2008-05-19,8.525000,8.720000,8.495000,8.535000,6.623552,35662400 2008-05-20,8.420000,8.475000,8.265000,8.420000,6.534307,41388400 2008-05-21,8.465000,8.480000,8.325000,8.340000,6.472221,26748800 2008-05-22,8.340000,8.645000,8.300000,8.545000,6.631311,33175600 2008-05-23,8.545000,8.550000,8.350000,8.475000,6.576988,25964200 2008-05-27,8.500000,8.795000,8.480000,8.755000,6.794282,27886400 2008-05-28,8.800000,8.940000,8.525000,8.915000,6.918449,30698600 2008-05-29,8.915000,9.205000,8.915000,9.165000,7.112459,24756000 2008-05-30,9.190000,9.205000,9.000000,9.095000,7.058139,24012800 2008-06-02,9.085000,9.085000,8.815000,8.965000,6.957250,21754400 2008-06-03,8.965000,9.065000,8.700000,8.875000,6.887407,26152400 2008-06-04,8.860000,9.170000,8.860000,9.060000,7.030977,31830800 2008-06-05,9.075000,9.260000,9.005000,9.260000,7.186185,27324800 2008-06-06,9.175000,9.175000,8.820000,8.835000,6.856366,24473000 2008-06-09,8.855000,9.100000,8.685000,8.760000,6.798161,33576800 2008-06-10,8.665000,8.965000,8.625000,8.920000,6.922330,19522600 2008-06-11,8.970000,8.970000,8.775000,8.785000,6.817564,22702200 2008-06-12,8.880000,9.030000,8.830000,8.910000,6.914567,17143800 2008-06-13,8.975000,9.100000,8.915000,9.085000,7.050377,21820800 2008-06-16,9.005000,9.280000,8.945000,9.175000,7.120220,16590000 2008-06-17,9.185000,9.235000,9.035000,9.060000,7.030977,12739000 2008-06-18,9.000000,9.045000,8.830000,8.885000,6.895167,16905200 2008-06-19,8.865000,9.030000,8.690000,8.995000,6.980531,18431600 2008-06-20,8.885000,8.910000,8.590000,8.615000,6.685637,26132400 2008-06-23,8.630000,8.745000,8.135000,8.150000,6.324773,39204200 2008-06-24,8.180000,8.460000,8.125000,8.285000,6.429541,25527600 2008-06-25,8.310000,8.645000,8.305000,8.555000,6.639072,24341600 2008-06-26,8.375000,8.415000,8.135000,8.140000,6.317017,24541400 2008-06-27,8.150000,8.285000,7.970000,8.175000,6.344176,33553000 2008-06-30,8.095000,8.165000,7.865000,7.870000,6.107481,25946600 2008-07-01,7.780000,7.860000,7.640000,7.810000,6.060917,40935400 2008-07-02,8.015000,8.025000,7.765000,7.840000,6.084199,47698400 2008-07-03,7.790000,7.895000,7.600000,7.780000,6.037637,21117200 2008-07-07,7.795000,7.805000,7.415000,7.475000,5.800942,36304600 2008-07-08,7.375000,7.735000,7.325000,7.670000,5.952271,40734800 2008-07-09,7.655000,7.700000,7.360000,7.360000,5.711698,25351400 2008-07-10,7.375000,7.430000,7.110000,7.185000,5.575888,28525200 2008-07-11,7.090000,7.185000,6.815000,7.030000,5.455601,37095000 2008-07-14,7.105000,7.140000,6.885000,7.000000,5.432321,26633200 2008-07-15,6.880000,6.935000,6.665000,6.790000,5.269351,50704600 2008-07-16,6.765000,7.235000,6.720000,7.170000,5.564250,31135000 2008-07-17,6.920000,7.245000,6.885000,7.195000,5.583651,26708600 2008-07-18,7.195000,7.290000,7.075000,7.170000,5.564250,19601600 2008-07-21,7.180000,7.240000,7.020000,7.045000,5.467243,14497600 2008-07-22,7.035000,7.600000,7.015000,7.565000,5.870786,30885200 2008-07-23,7.615000,8.015000,7.510000,7.710000,5.983314,35591400 2008-07-24,7.575000,7.610000,7.265000,7.270000,5.641853,27351600 2008-07-25,7.365000,7.470000,7.175000,7.210000,5.595291,21248200 2008-07-28,7.155000,7.285000,7.035000,7.115000,5.521566,20888400 2008-07-29,7.150000,7.695000,7.095000,7.495000,5.816463,32637400 2008-07-30,7.535000,7.545000,7.210000,7.335000,5.692297,36695200 2008-07-31,7.275000,7.575000,7.255000,7.345000,5.700056,39620600 2008-08-01,7.450000,7.460000,7.115000,7.210000,5.595291,25894800 2008-08-04,7.215000,7.220000,7.005000,7.030000,5.455601,30709600 2008-08-05,7.145000,7.285000,7.120000,7.260000,5.634094,35000000 2008-08-06,7.240000,7.480000,7.175000,7.470000,5.797062,27334800 2008-08-07,7.315000,7.420000,7.245000,7.260000,5.634094,18828200 2008-08-08,7.310000,7.640000,7.280000,7.560000,5.866907,24688800 2008-08-11,7.480000,8.200000,7.470000,8.150000,6.324773,58818600 2008-08-12,8.070000,8.445000,7.985000,8.180000,6.348054,43118200 2008-08-13,8.215000,8.230000,8.030000,8.150000,6.324773,27991600 2008-08-14,8.055000,8.550000,8.035000,8.460000,6.565347,33324000 2008-08-15,8.550000,8.590000,8.295000,8.345000,6.476103,20804000 2008-08-18,8.315000,8.440000,8.190000,8.255000,6.406260,21241800 2008-08-19,8.200000,8.280000,7.945000,7.975000,6.188965,23239600 2008-08-20,8.080000,8.080000,7.775000,7.885000,6.119121,22063800 2008-08-21,7.790000,7.885000,7.725000,7.840000,6.084199,15845000 2008-08-22,7.880000,8.085000,7.850000,8.020000,6.223888,13274200 2008-08-25,7.985000,7.995000,7.735000,7.760000,6.022115,15259800 2008-08-26,7.835000,7.840000,7.650000,7.755000,6.018237,13611400 2008-08-27,7.725000,7.875000,7.665000,7.795000,6.049279,16842600 2008-08-28,7.905000,8.000000,7.840000,7.990000,6.200606,10432200 2008-08-29,7.955000,8.025000,7.700000,7.780000,6.037637,19854000 2008-09-02,7.980000,8.410000,7.865000,7.870000,6.107481,27398400 2008-09-03,7.995000,8.120000,7.880000,7.965000,6.181204,19661400 2008-09-04,7.905000,7.915000,7.540000,7.540000,5.851386,25726400 2008-09-05,7.450000,7.625000,7.385000,7.590000,5.890187,19241200 2008-09-08,7.790000,7.805000,7.585000,7.770000,6.029876,27445200 2008-09-09,7.800000,7.850000,7.515000,7.520000,5.835865,23378200 2008-09-10,7.565000,7.665000,7.450000,7.530000,5.843626,15843000 2008-09-11,7.435000,7.830000,7.380000,7.815000,6.064798,33134400 2008-09-12,7.745000,7.835000,7.605000,7.665000,5.948392,20848600 2008-09-15,7.425000,7.795000,7.375000,7.540000,5.851386,25551200 2008-09-16,7.725000,8.080000,7.685000,8.015000,6.220007,43638600 2008-09-17,7.800000,8.000000,7.740000,7.790000,6.045398,30129800 2008-09-18,7.920000,8.085000,7.645000,8.015000,6.220007,38841200 2008-09-19,8.195000,8.265000,7.500000,8.070000,6.262690,37638400 2008-09-22,7.995000,8.010000,7.600000,7.630000,5.921229,22160000 2008-09-23,7.640000,7.765000,7.500000,7.530000,5.843626,19148000 2008-09-24,7.560000,7.670000,7.355000,7.445000,5.777661,16670400 2008-09-25,7.505000,7.530000,7.395000,7.465000,5.793182,19247200 2008-09-26,7.270000,7.500000,7.250000,7.480000,5.804823,19071600 2008-09-29,7.430000,7.540000,7.075000,7.085000,5.498285,41439400 2008-09-30,7.190000,7.465000,7.065000,7.435000,5.769900,27081000 2008-10-01,7.280000,7.530000,7.260000,7.400000,5.742739,20794000 2008-10-02,7.445000,7.495000,7.080000,7.085000,5.498285,19332800 2008-10-03,7.185000,7.315000,6.810000,6.830000,5.300394,27399800 2008-10-06,6.665000,6.790000,6.245000,6.485000,5.032657,42221600 2008-10-07,6.570000,6.615000,6.130000,6.140000,4.764922,38834400 2008-10-08,5.985000,6.360000,5.750000,5.765000,4.473904,50018000 2008-10-09,5.800000,5.935000,5.490000,5.505000,4.272133,35872800 2008-10-10,5.155000,5.625000,5.000000,5.540000,4.299294,65564400 2008-10-13,5.810000,5.950000,5.565000,5.870000,4.555390,33906000 2008-10-14,6.040000,6.115000,5.585000,5.650000,4.384659,34384000 2008-10-15,5.500000,5.530000,5.050000,5.060000,3.926793,30552000 2008-10-16,5.040000,5.320000,4.845000,5.280000,4.097521,40349800 2008-10-17,5.145000,5.355000,5.035000,5.225000,4.054839,28693400 2008-10-20,5.280000,5.570000,5.250000,5.565000,4.318695,25389000 2008-10-21,5.280000,5.525000,5.250000,5.255000,4.078122,20570600 2008-10-22,5.120000,5.245000,4.880000,4.995000,3.876349,29681400 2008-10-23,5.015000,5.150000,4.875000,5.130000,3.981114,35400400 2008-10-24,4.580000,5.035000,4.580000,4.840000,3.756061,27038200 2008-10-27,4.650000,5.000000,4.650000,4.795000,3.721141,20265200 2008-10-28,4.900000,5.450000,4.750000,5.430000,4.213928,31461600 2008-10-29,5.425000,5.905000,5.325000,5.665000,4.396299,40145200 2008-10-30,5.925000,6.350000,5.730000,6.310000,4.896848,39347600 2008-10-31,6.260000,6.590000,6.145000,6.565000,5.094741,37363800 2008-11-03,6.335000,6.575000,6.215000,6.265000,4.861927,25428000 2008-11-04,6.475000,6.485000,6.060000,6.220000,4.827005,47422800 2008-11-05,6.175000,6.250000,5.815000,5.835000,4.528229,20290400 2008-11-06,5.745000,5.875000,5.515000,5.545000,4.303175,26485600 2008-11-07,5.500000,5.620000,5.135000,5.275000,4.093643,34429400 2008-11-10,5.500000,5.500000,4.955000,5.100000,3.957834,35333400 2008-11-11,4.750000,5.135000,4.715000,4.995000,3.876349,52677400 2008-11-12,4.835000,4.955000,4.640000,4.665000,3.620254,45930800 2008-11-13,4.725000,4.730000,4.040000,4.655000,3.612494,69926400 2008-11-14,4.595000,4.620000,4.305000,4.305000,3.340877,26799000 2008-11-17,4.210000,4.545000,4.130000,4.320000,3.352519,31589000 2008-11-18,4.310000,4.435000,4.070000,4.190000,3.251632,31045000 2008-11-19,4.140000,4.275000,3.975000,3.985000,3.092542,28978200 2008-11-20,3.945000,4.015000,3.585000,3.585000,2.782125,35521000 2008-11-21,3.740000,3.950000,3.530000,3.915000,3.038218,42078200 2008-11-24,4.025000,4.250000,3.970000,4.225000,3.278794,34028200 2008-11-25,4.000000,4.300000,3.940000,4.105000,3.185668,42982200 2008-11-26,4.020000,4.415000,4.015000,4.390000,3.406841,20098800 2008-11-28,4.325000,4.470000,4.325000,4.465000,3.465046,6437400 2008-12-01,4.315000,4.335000,3.965000,3.975000,3.084781,21365600 2008-12-02,4.090000,4.270000,3.990000,4.265000,3.309835,22349600 2008-12-03,4.160000,4.370000,4.080000,4.320000,3.352519,22828800 2008-12-04,4.205000,4.705000,4.150000,4.305000,3.340877,37240800 2008-12-05,4.220000,4.575000,4.090000,4.560000,3.538769,25890800 2008-12-08,4.650000,4.875000,4.635000,4.800000,3.725020,24430600 2008-12-09,4.685000,4.860000,4.620000,4.635000,3.596973,24375600 2008-12-10,4.645000,4.835000,4.560000,4.765000,3.697858,19714400 2008-12-11,4.710000,4.770000,4.460000,4.485000,3.480566,21210200 2008-12-12,4.445000,4.720000,4.415000,4.670000,3.624135,20531200 2008-12-15,4.710000,4.755000,4.445000,4.500000,3.492207,28568200 2008-12-16,4.605000,4.865000,4.535000,4.860000,3.771582,32550600 2008-12-17,4.795000,5.015000,4.735000,4.915000,3.814266,30114600 2008-12-18,5.005000,5.185000,4.705000,4.795000,3.721141,23996000 2008-12-19,4.885000,4.980000,4.725000,4.940000,3.833666,29267400 2008-12-22,4.945000,4.980000,4.590000,4.680000,3.631893,16918800 2008-12-23,4.690000,4.800000,4.545000,4.595000,3.565932,18512400 2008-12-24,4.625000,4.670000,4.600000,4.670000,3.624135,3521800 2008-12-26,4.740000,4.750000,4.625000,4.675000,3.628014,5993600 2008-12-29,4.715000,4.715000,4.460000,4.515000,3.503847,11185600 2008-12-30,4.545000,4.680000,4.525000,4.680000,3.631893,13106200 2008-12-31,4.660000,4.760000,4.640000,4.730000,3.670696,9856800 2009-01-02,4.705000,4.930000,4.665000,4.920000,3.818146,14885400 2009-01-05,4.940000,5.030000,4.800000,4.960000,3.849187,16070600 2009-01-06,5.025000,5.180000,4.975000,5.110000,3.965594,17609800 2009-01-07,5.020000,5.045000,4.900000,4.995000,3.876349,24216600 2009-01-08,4.925000,5.095000,4.835000,5.070000,3.934552,21592400 2009-01-09,5.060000,5.075000,4.805000,4.885000,3.790985,22384600 2009-01-12,4.905000,4.975000,4.745000,4.795000,3.721141,23921200 2009-01-13,4.755000,4.890000,4.620000,4.685000,3.635775,20036600 2009-01-14,4.615000,4.630000,4.415000,4.520000,3.507727,22121200 2009-01-15,4.530000,4.725000,4.440000,4.640000,3.600853,17748800 2009-01-16,4.745000,4.775000,4.555000,4.730000,3.670696,18028400 2009-01-20,4.730000,4.760000,4.425000,4.445000,3.449524,15951400 2009-01-21,4.285000,4.525000,4.250000,4.525000,3.511608,24018800 2009-01-22,4.490000,4.665000,4.390000,4.560000,3.538769,21330600 2009-01-23,4.440000,4.610000,4.425000,4.540000,3.523249,21011000 2009-01-26,4.505000,4.640000,4.395000,4.500000,3.492207,26235600 2009-01-27,4.490000,4.620000,4.440000,4.575000,3.550409,24077200 2009-01-28,4.685000,4.900000,4.615000,4.825000,3.744421,38306000 2009-01-29,4.625000,4.950000,4.625000,4.825000,3.744421,37243800 2009-01-30,4.870000,4.880000,4.705000,4.720000,3.662936,33160800 2009-02-02,4.630000,4.825000,4.620000,4.720000,3.662936,19906800 2009-02-03,4.680000,4.945000,4.620000,4.915000,3.814266,27165200 2009-02-04,4.900000,5.040000,4.860000,4.885000,3.790985,28352800 2009-02-05,4.815000,5.090000,4.780000,5.065000,3.930672,36153800 2009-02-06,5.035000,5.315000,4.975000,5.270000,4.089763,24788200 2009-02-09,5.195000,5.385000,5.105000,5.360000,4.159605,20123600 2009-02-10,5.245000,5.360000,4.945000,4.950000,3.841427,36386200 2009-02-11,5.025000,5.050000,4.855000,4.995000,3.876349,22786000 2009-02-12,4.940000,5.090000,4.870000,5.090000,3.950073,23925600 2009-02-13,5.090000,5.150000,4.975000,5.065000,3.930672,17711200 2009-02-17,4.855000,4.890000,4.670000,4.825000,3.744421,32730800 2009-02-18,4.815000,4.880000,4.720000,4.825000,3.744421,20304600 2009-02-19,4.835000,4.975000,4.745000,4.760000,3.693980,21011400 2009-02-20,4.700000,4.860000,4.625000,4.790000,3.717260,25000600 2009-02-23,4.810000,4.870000,4.555000,4.580000,3.554290,27043000 2009-02-24,4.560000,4.790000,4.550000,4.765000,3.697858,31321600 2009-02-25,4.745000,4.810000,4.635000,4.710000,3.655177,20642600 2009-02-26,4.655000,4.775000,4.495000,4.510000,3.499967,24531600 2009-02-27,4.460000,4.620000,4.450000,4.575000,3.550409,27580000 2009-03-02,4.490000,4.570000,4.380000,4.385000,3.402961,18148000 2009-03-03,4.505000,4.505000,4.265000,4.290000,3.329237,22191600 2009-03-04,4.320000,4.475000,4.315000,4.415000,3.426242,20151800 2009-03-05,4.330000,4.445000,4.270000,4.280000,3.321477,22179800 2009-03-06,4.330000,4.345000,4.060000,4.180000,3.243872,27024200 2009-03-09,4.165000,4.310000,4.105000,4.135000,3.208950,19047000 2009-03-10,4.235000,4.595000,4.165000,4.565000,3.542649,31474200 2009-03-11,4.600000,4.700000,4.475000,4.610000,3.577572,16394400 2009-03-12,4.595000,5.050000,4.565000,5.035000,3.907391,32528800 2009-03-13,5.035000,5.325000,5.010000,5.280000,4.097521,30120400 2009-03-16,5.315000,5.500000,5.280000,5.390000,4.182887,35243800 2009-03-17,5.335000,5.575000,5.330000,5.570000,4.322576,29760200 2009-03-18,5.535000,5.815000,5.480000,5.750000,4.462264,24836200 2009-03-19,5.815000,5.840000,5.690000,5.795000,4.497189,21836200 2009-03-20,5.805000,5.940000,5.525000,5.580000,4.330337,33500800 2009-03-23,5.730000,6.060000,5.600000,6.030000,4.679557,24573800 2009-03-24,5.965000,6.030000,5.660000,5.660000,4.392419,24369000 2009-03-25,5.730000,5.805000,5.370000,5.580000,4.330337,37234000 2009-03-26,5.655000,6.215000,5.600000,6.195000,4.807604,41195400 2009-03-27,6.005000,6.080000,5.860000,5.885000,4.567030,20712800 2009-03-30,5.740000,5.820000,5.560000,5.630000,4.369139,17794000 2009-03-31,5.725000,5.725000,5.525000,5.555000,4.310935,24452600 2009-04-01,5.495000,5.625000,5.405000,5.585000,4.334217,19890400 2009-04-02,5.725000,6.000000,5.655000,5.910000,4.586430,39412400 2009-04-03,5.890000,5.965000,5.730000,5.845000,4.535988,22736200 2009-04-06,5.745000,5.830000,5.620000,5.710000,4.431223,17738200 2009-04-07,5.575000,5.655000,5.475000,5.595000,4.341976,19806400 2009-04-08,5.660000,5.805000,5.625000,5.745000,4.458384,17972800 2009-04-09,5.930000,6.075000,5.830000,6.000000,4.656274,23960400 2009-04-13,5.930000,6.055000,5.860000,6.005000,4.660157,15846800 2009-04-14,5.950000,5.980000,5.870000,5.935000,4.605832,29287200 2009-04-15,5.580000,5.860000,5.565000,5.830000,4.524347,36400000 2009-04-16,5.715000,5.850000,5.705000,5.805000,4.504945,36669000 2009-04-17,5.760000,6.110000,5.755000,6.030000,4.679557,36195000 2009-04-20,5.815000,5.860000,5.625000,5.685000,4.411820,25183200 2009-04-21,5.605000,5.920000,5.600000,5.905000,4.582552,27585200 2009-04-22,5.845000,6.350000,5.770000,6.285000,4.877448,44792600 2009-04-23,6.250000,6.700000,6.235000,6.680000,5.183985,48099600 2009-04-24,6.615000,6.825000,6.560000,6.755000,5.242188,36105200 2009-04-27,6.605000,6.815000,6.475000,6.600000,5.121902,28653400 2009-04-28,6.480000,6.990000,6.480000,6.750000,5.238309,33059600 2009-04-29,6.835000,6.980000,6.725000,6.845000,5.312033,30134000 2009-04-30,6.880000,7.720000,6.850000,7.230000,5.610810,67155800 2009-05-01,7.210000,7.250000,6.860000,6.900000,5.354717,38605600 2009-05-04,7.000000,7.235000,6.950000,7.120000,5.525446,32558200 2009-05-05,7.140000,7.210000,7.000000,7.110000,5.517686,23616200 2009-05-06,7.160000,7.195000,6.875000,7.010000,5.440082,26433200 2009-05-07,7.060000,7.245000,6.895000,7.005000,5.436202,32205800 2009-05-08,7.060000,7.120000,6.765000,6.830000,5.300394,36470800 2009-05-11,6.685000,6.875000,6.510000,6.725000,5.218909,23519200 2009-05-12,6.695000,6.800000,6.460000,6.590000,5.114142,19928200 2009-05-13,6.575000,6.580000,6.370000,6.375000,4.947293,23034400 2009-05-14,6.350000,6.540000,6.325000,6.365000,4.939532,18383600 2009-05-15,6.395000,6.625000,6.260000,6.470000,5.021017,22907000 2009-05-18,6.565000,6.710000,6.470000,6.695000,5.195627,18192200 2009-05-19,6.675000,6.835000,6.610000,6.710000,5.207269,13588200 2009-05-20,6.760000,7.005000,6.710000,6.775000,5.257712,34052000 2009-05-21,6.695000,6.795000,6.650000,6.715000,5.211148,43126200 2009-05-22,6.760000,6.790000,6.480000,6.500000,5.044299,33697200 2009-05-26,6.275000,6.805000,6.275000,6.750000,5.238309,31695600 2009-05-27,6.740000,6.945000,6.650000,6.700000,5.199507,21758200 2009-05-28,6.765000,6.890000,6.615000,6.855000,5.319793,26821000 2009-05-29,6.895000,7.195000,6.860000,7.195000,5.583651,34967000 2009-06-01,7.285000,7.495000,7.205000,7.460000,5.789302,23233000 2009-06-02,7.375000,7.540000,7.335000,7.410000,5.750500,16997000 2009-06-03,7.355000,7.650000,7.340000,7.650000,5.936751,27142000 2009-06-04,7.640000,7.690000,7.510000,7.585000,5.886308,27440800 2009-06-05,7.695000,7.700000,7.510000,7.545000,5.855266,17254800 2009-06-08,7.345000,7.560000,7.325000,7.485000,5.808702,23963800 2009-06-09,7.480000,7.670000,7.450000,7.600000,5.897949,18932000 2009-06-10,7.590000,7.700000,7.320000,7.450000,5.781543,24529000 2009-06-11,7.425000,7.520000,7.110000,7.130000,5.533207,29051200 2009-06-12,7.085000,7.280000,7.010000,7.275000,5.645735,21699200 2009-06-15,7.180000,7.220000,6.960000,7.060000,5.478883,17717800 2009-06-16,7.070000,7.130000,6.940000,7.000000,5.432321,18159600 2009-06-17,6.970000,7.305000,6.940000,7.150000,5.548728,30337800 2009-06-18,7.120000,7.265000,7.050000,7.055000,5.475003,17322600 2009-06-19,7.050000,7.280000,7.035000,7.120000,5.525446,25693200 2009-06-22,7.000000,7.050000,6.770000,6.855000,5.319793,20581800 2009-06-23,6.945000,7.190000,6.895000,7.080000,5.494404,30938200 2009-06-24,7.140000,7.280000,7.040000,7.105000,5.513806,19950800 2009-06-25,7.075000,7.440000,7.050000,7.420000,5.758262,24085600 2009-06-26,7.370000,7.480000,7.250000,7.265000,5.637974,29842200 2009-06-29,7.370000,7.435000,7.210000,7.320000,5.680656,13305800 2009-06-30,7.205000,7.285000,6.895000,6.945000,5.389639,43132800 2009-07-01,6.990000,7.150000,6.975000,7.000000,5.432321,29420400 2009-07-02,6.935000,6.990000,6.680000,6.695000,5.195627,26766800 2009-07-06,6.630000,6.800000,6.580000,6.700000,5.199507,18418200 2009-07-07,6.725000,6.750000,6.475000,6.485000,5.032657,18862400 2009-07-08,6.520000,6.590000,6.380000,6.520000,5.059820,26035400 2009-07-09,6.530000,6.900000,6.490000,6.820000,5.292633,39542200 2009-07-10,6.765000,6.955000,6.665000,6.725000,5.218909,20854000 2009-07-13,6.725000,7.040000,6.650000,7.025000,5.451722,29789000 2009-07-14,6.950000,7.095000,6.840000,7.055000,5.475003,25170800 2009-07-15,7.090000,7.215000,7.030000,7.210000,5.595291,23519800 2009-07-16,7.170000,7.285000,7.115000,7.205000,5.591412,15638400 2009-07-17,7.265000,7.280000,7.130000,7.220000,5.603051,17354200 2009-07-20,7.225000,7.475000,7.220000,7.460000,5.789302,21031800 2009-07-21,7.515000,7.525000,7.205000,7.345000,5.700056,33588400 2009-07-22,8.000000,8.795000,7.975000,8.695000,6.747721,152007800 2009-07-23,8.600000,8.660000,8.430000,8.630000,6.697277,47789400 2009-07-24,8.615000,8.730000,8.450000,8.610000,6.681755,21014200 2009-07-27,8.675000,8.750000,8.475000,8.650000,6.712798,25772000 2009-07-28,8.560000,8.745000,8.540000,8.680000,6.736076,17232600 2009-07-29,8.630000,8.720000,8.505000,8.580000,6.658474,16921200 2009-07-30,8.720000,8.920000,8.630000,8.815000,6.840844,27780600 2009-07-31,8.745000,8.950000,8.725000,8.850000,6.868005,18871200 2009-08-03,8.990000,9.165000,8.835000,9.135000,7.089178,28981000 2009-08-04,9.050000,9.350000,9.040000,9.350000,7.256029,29927800 2009-08-05,9.375000,9.490000,9.185000,9.250000,7.178426,35565200 2009-08-06,9.220000,9.315000,9.095000,9.150000,7.100818,27137400 2009-08-07,9.315000,9.575000,9.215000,9.515000,7.384077,29019400 2009-08-10,9.405000,9.690000,9.365000,9.600000,7.450041,32703200 2009-08-11,9.580000,9.580000,9.300000,9.430000,7.318114,27727200 2009-08-12,9.440000,9.720000,9.395000,9.615000,7.461680,24887200 2009-08-13,9.650000,9.845000,9.505000,9.820000,7.620770,29906400 2009-08-14,9.730000,9.775000,9.420000,9.560000,7.419001,23276200 2009-08-17,9.360000,9.385000,9.195000,9.310000,7.224987,22592600 2009-08-18,9.325000,9.525000,9.310000,9.505000,7.376315,17882200 2009-08-19,9.385000,9.590000,9.370000,9.560000,7.419001,17782200 2009-08-20,9.525000,9.675000,9.510000,9.610000,7.457800,18153800 2009-08-21,9.685000,9.895000,9.620000,9.855000,7.647931,18869800 2009-08-24,9.870000,9.925000,9.555000,9.620000,7.465561,21985600 2009-08-25,9.620000,9.870000,9.605000,9.750000,7.566445,19864800 2009-08-26,9.725000,9.840000,9.605000,9.675000,7.508245,16781800 2009-08-27,9.665000,9.780000,9.455000,9.720000,7.543164,16184400 2009-08-28,9.805000,9.850000,9.580000,9.665000,7.500485,13296400 2009-08-31,9.615000,9.640000,9.425000,9.495000,7.368557,21183400 2009-09-01,9.490000,9.675000,9.210000,9.280000,7.201705,29337000 2009-09-02,9.240000,9.375000,9.190000,9.280000,7.201705,17100200 2009-09-03,9.300000,9.345000,9.105000,9.345000,7.252149,22627200 2009-09-04,9.355000,9.575000,9.230000,9.510000,7.380196,15713200 2009-09-08,9.535000,9.625000,9.475000,9.600000,7.450041,14858400 2009-09-09,9.600000,10.105000,9.565000,10.045000,7.795381,41213000 2009-09-10,10.060000,10.120000,9.835000,9.985000,7.748823,32750600 2009-09-11,9.995000,10.010000,9.830000,9.945000,7.717772,19276400 2009-09-14,9.835000,10.095000,9.790000,10.040000,7.791500,18430600 2009-09-15,10.000000,10.080000,9.860000,9.895000,7.678973,21520000 2009-09-16,9.915000,9.925000,9.775000,9.925000,7.702256,19974800 2009-09-17,9.905000,10.240000,9.870000,10.040000,7.791500,19428800 2009-09-18,10.230000,10.470000,10.170000,10.380000,8.055355,28997200 2009-09-21,10.315000,10.440000,10.170000,10.335000,8.020435,18179000 2009-09-22,10.330000,10.385000,10.190000,10.235000,7.942831,14302400 2009-09-23,10.200000,10.230000,9.830000,9.845000,7.640172,23654200 2009-09-24,9.900000,9.960000,9.505000,9.585000,7.438400,32934000 2009-09-25,9.565000,10.055000,9.510000,9.915000,7.694497,35879800 2009-09-28,9.970000,10.385000,9.940000,10.310000,8.001035,25847200 2009-09-29,10.340000,10.380000,10.085000,10.190000,7.907907,18615400 2009-09-30,10.185000,10.365000,9.860000,10.325000,8.012672,28316400 2009-10-01,10.270000,10.300000,9.900000,9.985000,7.748823,23603200 2009-10-02,9.865000,10.035000,9.795000,9.870000,7.659571,17015200 2009-10-05,9.905000,10.070000,9.800000,10.030000,7.783739,14568000 2009-10-06,10.025000,10.365000,9.975000,10.265000,7.966110,21784800 2009-10-07,10.235000,10.300000,10.090000,10.200000,7.915668,13994200 2009-10-08,10.230000,10.495000,10.185000,10.235000,7.942831,20872600 2009-10-09,10.185000,10.310000,10.050000,10.120000,7.853586,17782400 2009-10-12,10.080000,10.270000,10.040000,10.180000,7.900146,20038600 2009-10-13,10.215000,10.215000,10.015000,10.095000,7.834182,13518400 2009-10-14,10.215000,10.360000,10.160000,10.270000,7.969995,14877000 2009-10-15,10.175000,10.365000,10.145000,10.360000,8.039834,20286600 2009-10-16,10.320000,10.345000,10.160000,10.320000,8.008788,20250800 2009-10-19,10.340000,10.555000,10.245000,10.470000,8.125198,15396600 2009-10-20,10.390000,10.475000,10.190000,10.265000,7.966110,11845000 2009-10-21,10.175000,10.520000,10.150000,10.170000,7.892386,20825600 2009-10-22,10.175000,10.410000,10.100000,10.330000,8.016551,15714800 2009-10-23,10.270000,10.275000,10.075000,10.135000,7.865224,12959600 2009-10-26,10.025000,10.340000,9.995000,10.025000,7.779858,20772200 2009-10-27,9.990000,10.025000,9.495000,9.545000,7.407359,33995400 2009-10-28,9.590000,9.745000,9.345000,9.370000,7.271550,27010800 2009-10-29,9.470000,9.775000,9.430000,9.760000,7.574206,22363800 2009-10-30,9.770000,9.855000,9.465000,9.490000,7.364675,24870600 2009-11-02,9.490000,9.730000,9.425000,9.690000,7.519886,22334200 2009-11-03,9.625000,9.785000,9.480000,9.710000,7.535407,18192800 2009-11-04,9.800000,9.800000,9.575000,9.605000,7.453916,23443800 2009-11-05,9.710000,9.945000,9.625000,9.850000,7.644051,28022200 2009-11-06,10.200000,10.645000,10.130000,10.560000,8.195043,57448000 2009-11-09,10.580000,10.595000,10.445000,10.550000,8.187285,27359800 2009-11-10,10.490000,10.725000,10.485000,10.705000,8.307570,26731000 2009-11-11,10.800000,10.880000,10.720000,10.855000,8.423979,24071400 2009-11-12,10.800000,10.950000,10.770000,10.840000,8.412336,19328400 2009-11-13,10.835000,10.925000,10.765000,10.890000,8.451138,17083000 2009-11-16,10.910000,11.030000,10.850000,11.030000,8.559784,17730400 2009-11-17,10.950000,11.035000,10.875000,10.995000,8.532626,14458800 2009-11-18,10.875000,10.940000,10.725000,10.860000,8.427855,16074200 2009-11-19,10.740000,10.805000,10.525000,10.765000,8.354137,20548000 2009-11-20,10.665000,10.860000,10.600000,10.705000,8.307570,12950200 2009-11-23,10.905000,11.050000,10.765000,10.805000,8.385173,25388000 2009-11-24,10.755000,10.805000,10.545000,10.665000,8.276527,17987200 2009-11-25,10.700000,10.920000,10.660000,10.910000,8.466658,14864800 2009-11-27,10.525000,10.820000,10.500000,10.715000,8.315331,8878800 2009-11-30,10.665000,10.970000,10.555000,10.950000,8.497699,23917000 2009-12-01,10.975000,11.020000,10.860000,10.865000,8.431739,18621800 2009-12-02,10.905000,11.000000,10.805000,10.840000,8.412336,14876800 2009-12-03,10.860000,10.955000,10.540000,10.560000,8.195043,19109600 2009-12-04,10.705000,10.930000,10.640000,10.800000,8.381294,25738200 2009-12-07,10.765000,10.870000,10.670000,10.700000,8.303692,10931000 2009-12-08,10.575000,10.730000,10.475000,10.610000,8.233846,12023000 2009-12-09,10.630000,10.685000,10.500000,10.650000,8.264891,13367000 2009-12-10,10.715000,11.235000,10.680000,11.155000,8.656790,42289400 2009-12-11,11.210000,11.245000,11.030000,11.200000,8.691713,22741400 2009-12-14,11.235000,11.445000,11.170000,11.420000,8.862447,18096200 2009-12-15,11.335000,11.450000,11.335000,11.365000,8.819762,13952600 2009-12-16,11.350000,11.465000,11.205000,11.220000,8.707236,15798400 2009-12-17,11.155000,11.245000,11.050000,11.125000,8.633512,12483200 2009-12-18,11.215000,11.880000,11.125000,11.840000,9.188382,59943800 2009-12-21,11.845000,11.865000,11.525000,11.570000,8.978850,23654200 2009-12-22,11.670000,11.900000,11.585000,11.860000,9.203904,16175600 2009-12-23,11.840000,11.900000,11.680000,11.870000,9.211664,8513200 2009-12-24,11.880000,11.880000,11.750000,11.830000,9.180622,4096000 2009-12-28,11.815000,11.975000,11.775000,11.905000,9.238827,10327600 2009-12-29,11.920000,11.935000,11.685000,11.755000,9.122421,14801600 2009-12-30,11.670000,11.795000,11.590000,11.655000,9.044814,9208400 2009-12-31,11.670000,11.740000,11.530000,11.530000,8.947808,7526400 2010-01-04,11.660000,11.665000,11.455000,11.525000,8.943932,16370000 2010-01-05,11.480000,12.000000,11.445000,11.795000,9.153463,30058800 2010-01-06,11.740000,11.810000,11.630000,11.710000,9.087500,14209600 2010-01-07,11.640000,11.765000,11.595000,11.680000,9.064217,10256000 2010-01-08,11.600000,11.800000,11.595000,11.640000,9.033173,10274800 2010-01-11,11.685000,11.685000,11.435000,11.605000,9.006011,11387000 2010-01-12,11.450000,11.595000,11.250000,11.410000,8.854685,15429600 2010-01-13,11.450000,11.750000,11.385000,11.690000,9.071976,15098400 2010-01-14,11.620000,11.800000,11.605000,11.775000,9.137938,15517400 2010-01-15,11.865000,11.875000,11.455000,11.635000,9.029292,21862600 2010-01-19,11.700000,11.900000,11.580000,11.790000,9.149579,18908200 2010-01-20,11.870000,11.900000,11.425000,11.645000,9.037055,33950400 2010-01-21,12.060000,12.225000,11.665000,11.840000,9.188382,53670800 2010-01-22,11.815000,11.915000,11.425000,11.455000,8.889605,24557600 2010-01-25,11.500000,11.530000,11.135000,11.200000,8.691713,24673800 2010-01-26,11.105000,11.370000,11.085000,11.270000,8.746039,22492600 2010-01-27,11.270000,11.285000,11.065000,11.205000,8.695592,21200200 2010-01-28,11.250000,11.315000,10.930000,11.040000,8.567544,28730400 2010-01-29,11.060000,11.265000,10.875000,10.895000,8.455017,18741800 2010-02-01,10.995000,11.135000,10.885000,11.115000,8.625751,13498800 2010-02-02,11.075000,11.245000,10.955000,11.225000,8.711114,15336200 2010-02-03,11.195000,11.245000,11.050000,11.215000,8.703356,14938600 2010-02-04,11.130000,11.195000,10.895000,10.905000,8.462778,19542400 2010-02-05,10.895000,11.020000,10.630000,10.850000,8.420099,22069800 2010-02-08,10.830000,11.075000,10.705000,10.955000,8.501586,15988600 2010-02-09,11.075000,11.150000,10.830000,11.095000,8.610229,20816200 2010-02-10,11.020000,11.265000,11.020000,11.185000,8.680073,20032800 2010-02-11,11.130000,11.340000,10.965000,11.280000,8.753797,18518200 2010-02-12,11.035000,11.340000,11.030000,11.300000,8.769318,15750800 2010-02-16,11.345000,11.440000,11.235000,11.440000,8.877964,16820000 2010-02-17,11.535000,11.650000,11.485000,11.575000,8.982727,12950400 2010-02-18,11.605000,11.660000,11.505000,11.630000,9.025412,9300600 2010-02-19,11.585000,11.730000,11.585000,11.680000,9.064217,9731800 2010-02-22,11.665000,11.680000,11.410000,11.450000,8.885724,16983800 2010-02-23,11.380000,11.455000,11.235000,11.340000,8.800358,16508400 2010-02-24,11.375000,11.540000,11.355000,11.540000,8.955570,12921000 2010-02-25,11.325000,11.490000,11.215000,11.450000,8.885724,18623800 2010-02-26,11.460000,11.495000,11.340000,11.455000,8.889605,12100000 2010-03-01,11.465000,11.670000,11.455000,11.645000,9.037055,12703000 2010-03-02,11.590000,11.700000,11.540000,11.665000,9.052575,17122200 2010-03-03,11.650000,11.690000,11.470000,11.530000,8.947808,11035000 2010-03-04,11.525000,11.585000,11.435000,11.460000,8.893489,12892600 2010-03-05,11.520000,11.695000,11.435000,11.685000,9.068093,12328800 2010-03-08,11.635000,11.795000,11.625000,11.660000,9.048694,8997200 2010-03-09,11.750000,11.875000,11.600000,11.810000,9.165105,13357200 2010-03-10,11.765000,12.135000,11.755000,12.115000,9.401794,24464200 2010-03-11,12.020000,12.335000,12.020000,12.135000,9.417315,17979000 2010-03-12,12.135000,12.240000,12.070000,12.140000,9.421196,12833400 2010-03-15,12.150000,12.250000,12.120000,12.210000,9.475520,11841800 2010-03-16,12.475000,12.685000,12.430000,12.645000,9.813098,33800200 2010-03-17,12.685000,12.830000,12.565000,12.780000,9.917868,21365000 2010-03-18,12.725000,12.750000,12.485000,12.510000,9.708334,21413600 2010-03-19,12.485000,12.575000,12.375000,12.485000,9.688936,22038600 2010-03-22,12.390000,12.690000,12.175000,12.620000,9.793696,16329600 2010-03-23,12.715000,12.715000,12.475000,12.705000,9.859662,17656000 2010-03-24,12.920000,13.000000,12.620000,12.645000,9.813098,24294400 2010-03-25,12.530000,12.565000,12.075000,12.105000,9.394035,37962200 2010-03-26,12.195000,12.415000,12.195000,12.295000,9.541488,20463600 2010-03-29,12.315000,12.385000,12.145000,12.305000,9.549243,13718000 2010-03-30,12.210000,12.315000,12.120000,12.280000,9.529843,12786200 2010-03-31,12.210000,12.270000,12.100000,12.135000,9.417315,15088600 2010-04-01,12.270000,12.365000,11.975000,12.120000,9.405675,15551200 2010-04-05,12.055000,12.390000,12.055000,12.305000,9.588799,15765800 2010-04-06,12.225000,12.350000,12.175000,12.300000,9.584906,11589200 2010-04-07,12.400000,12.515000,12.345000,12.455000,9.705691,16810800 2010-04-08,12.375000,12.500000,12.315000,12.415000,9.674520,14317800 2010-04-09,12.425000,12.475000,12.225000,12.360000,9.631661,12381000 2010-04-12,12.325000,12.395000,12.160000,12.245000,9.542050,12606200 2010-04-13,12.205000,12.400000,12.160000,12.365000,9.635560,14704800 2010-04-14,12.350000,12.425000,12.200000,12.420000,9.678417,15749800 2010-04-15,12.360000,12.625000,12.310000,12.565000,9.791410,19206400 2010-04-16,12.550000,12.610000,12.355000,12.480000,9.725173,21814000 2010-04-19,12.495000,12.620000,12.280000,12.450000,9.701797,16983000 2010-04-20,12.550000,12.645000,12.310000,12.630000,9.842057,15065200 2010-04-21,12.595000,12.710000,12.500000,12.695000,9.892713,27466000 2010-04-22,12.990000,13.725000,12.835000,13.625000,10.617426,62082800 2010-04-23,13.505000,13.645000,13.375000,13.630000,10.621322,20898400 2010-04-26,13.535000,13.795000,13.500000,13.695000,10.671978,15876400 2010-04-27,13.750000,13.750000,13.225000,13.265000,10.336895,19239600 2010-04-28,13.325000,13.440000,13.060000,13.110000,10.216105,21192600 2010-04-29,13.145000,13.365000,13.130000,13.300000,10.364165,15192600 2010-04-30,13.370000,13.370000,12.990000,12.990000,10.122598,15006400 2010-05-03,13.010000,13.625000,12.990000,13.590000,10.590151,19331000 2010-05-04,13.325000,13.325000,12.905000,13.015000,10.142076,22470200 2010-05-05,12.970000,13.285000,12.880000,13.110000,10.216105,22305800 2010-05-06,12.995000,13.125000,12.195000,12.805000,9.978431,35568400 2010-05-07,12.640000,12.995000,12.325000,12.725000,9.916091,44815000 2010-05-10,13.035000,13.550000,12.940000,13.520000,10.535602,29334000 2010-05-11,13.350000,13.620000,13.265000,13.350000,10.403130,23988600 2010-05-12,13.405000,13.965000,13.355000,13.925000,10.851202,23334600 2010-05-13,13.895000,13.895000,13.680000,13.720000,10.691451,21925400 2010-05-14,13.630000,13.665000,13.090000,13.255000,10.329099,23081800 2010-05-17,13.220000,13.475000,13.035000,13.455000,10.484951,17651600 2010-05-18,13.295000,13.560000,13.200000,13.290000,10.356376,17118000 2010-05-19,13.165000,13.410000,12.905000,13.095000,10.204417,20713600 2010-05-20,12.765000,12.895000,12.540000,12.550000,9.779722,25198400 2010-05-21,12.270000,12.755000,12.195000,12.645000,9.853748,25733200 2010-05-24,12.580000,12.720000,12.455000,12.535000,9.768036,17079600 2010-05-25,12.220000,12.495000,12.035000,12.460000,9.709588,23753800 2010-05-26,12.395000,12.675000,12.340000,12.355000,9.627762,24204800 2010-05-27,12.730000,13.020000,12.650000,13.010000,10.138181,20103600 2010-05-28,12.995000,13.165000,12.835000,12.945000,10.087529,16523600 2010-06-01,12.875000,13.155000,12.760000,12.850000,10.013499,19534400 2010-06-02,12.865000,13.300000,12.785000,13.290000,10.356376,19915000 2010-06-03,13.270000,13.460000,13.230000,13.430000,10.465470,18458200 2010-06-04,13.130000,13.415000,13.000000,13.075000,10.188830,22817800 2010-06-07,13.125000,13.125000,12.755000,12.770000,9.951156,19664200 2010-06-08,12.790000,12.955000,12.600000,12.925000,10.071945,19871200 2010-06-09,13.020000,13.360000,13.005000,13.155000,10.251172,23721200 2010-06-10,13.375000,13.505000,13.200000,13.490000,10.512226,18876400 2010-06-11,13.385000,13.605000,13.370000,13.575000,10.578464,17275800 2010-06-14,13.720000,13.930000,13.640000,13.730000,10.699246,17480200 2010-06-15,13.825000,13.970000,13.705000,13.965000,10.882373,17347800 2010-06-16,13.915000,14.085000,13.810000,13.995000,10.905750,18969600 2010-06-17,14.005000,14.055000,13.800000,13.990000,10.901855,14355800 2010-06-18,13.990000,14.180000,13.870000,14.045000,10.944714,18838000 2010-06-21,14.120000,14.250000,13.930000,14.010000,10.917442,13238600 2010-06-22,14.035000,14.240000,13.575000,13.615000,10.609633,20533200 2010-06-23,13.600000,13.760000,13.485000,13.660000,10.644701,15792000 2010-06-24,13.550000,13.635000,13.300000,13.335000,10.391443,12959400 2010-06-25,13.415000,13.525000,13.320000,13.405000,10.445986,17869600 2010-06-28,13.535000,13.540000,13.180000,13.195000,10.282345,14278200 2010-06-29,12.995000,13.050000,12.440000,12.505000,9.744654,37893400 2010-06-30,12.540000,12.655000,12.135000,12.150000,9.468014,33930000 2010-07-01,12.215000,12.375000,11.840000,12.330000,9.608286,31499400 2010-07-02,12.380000,12.395000,12.055000,12.175000,9.487501,16930800 2010-07-06,12.290000,12.345000,11.735000,11.805000,9.199169,29284800 2010-07-07,11.830000,12.225000,11.760000,12.200000,9.506980,18170400 2010-07-08,12.280000,12.465000,12.195000,12.420000,9.678417,20986400 2010-07-09,12.440000,12.670000,12.420000,12.650000,9.857648,14174200 2010-07-12,12.635000,12.760000,12.490000,12.635000,9.845955,12906200 2010-07-13,12.780000,13.035000,12.735000,12.970000,10.107009,15921200 2010-07-14,12.930000,13.075000,12.875000,13.000000,10.130393,11916200 2010-07-15,13.040000,13.090000,12.820000,13.065000,10.181042,12583400 2010-07-16,13.100000,13.220000,12.635000,12.675000,9.877130,19583800 2010-07-19,12.690000,12.855000,12.540000,12.745000,9.931672,14539200 2010-07-20,12.500000,12.895000,12.425000,12.885000,10.040774,14836000 2010-07-21,12.900000,12.990000,12.565000,12.585000,9.806997,24130800 2010-07-22,12.395000,12.630000,12.175000,12.575000,9.799202,38846000 2010-07-23,12.580000,12.750000,12.470000,12.690000,9.888817,17897800 2010-07-26,12.635000,12.785000,12.490000,12.695000,9.892713,19502000 2010-07-27,12.795000,12.795000,12.475000,12.590000,9.810893,17199400 2010-07-28,12.610000,12.680000,12.405000,12.495000,9.736861,15432400 2010-07-29,12.535000,12.600000,12.180000,12.410000,9.670624,13412800 2010-07-30,12.225000,12.475000,12.125000,12.425000,9.682312,15682400 2010-08-02,12.510000,12.530000,12.310000,12.340000,9.666649,16674000 2010-08-03,12.340000,12.430000,12.185000,12.360000,9.682312,14378000 2010-08-04,12.420000,12.620000,12.345000,12.590000,9.862487,14660600 2010-08-05,12.515000,12.620000,12.380000,12.590000,9.862487,15344600 2010-08-06,12.395000,12.685000,12.375000,12.665000,9.921238,14981800 2010-08-09,12.695000,12.860000,12.695000,12.830000,10.050491,10357600 2010-08-10,12.735000,12.800000,12.555000,12.700000,9.948657,12901000 2010-08-11,12.455000,12.480000,12.175000,12.330000,9.658815,18449600 2010-08-12,12.155000,12.305000,12.130000,12.230000,9.580475,11964000 2010-08-13,12.155000,12.185000,11.975000,11.995000,9.396388,12194200 2010-08-16,11.935000,12.075000,11.835000,11.910000,9.329803,14724400 2010-08-17,11.965000,12.295000,11.920000,12.150000,9.517803,14061400 2010-08-18,12.070000,12.400000,11.905000,12.250000,9.596145,13645600 2010-08-19,12.165000,12.260000,11.930000,12.020000,9.415968,13623600 2010-08-20,12.010000,12.055000,11.880000,12.025000,9.419888,10909600 2010-08-23,12.060000,12.165000,11.840000,11.840000,9.274964,13230000 2010-08-24,11.650000,11.650000,11.350000,11.410000,8.938120,27815000 2010-08-25,11.300000,11.740000,11.250000,11.680000,9.149631,20244200 2010-08-26,11.705000,11.810000,11.590000,11.635000,9.114377,15060000 2010-08-27,11.690000,11.790000,11.455000,11.735000,9.192717,12109000 2010-08-30,11.725000,11.820000,11.685000,11.715000,9.177046,11926000 2010-08-31,11.600000,11.740000,11.345000,11.490000,9.000791,21136600 2010-09-01,11.590000,11.885000,11.515000,11.840000,9.274964,14365200 2010-09-02,11.830000,12.340000,11.775000,12.330000,9.658815,23932400 2010-09-03,12.490000,12.595000,12.360000,12.535000,9.819403,11773400 2010-09-07,12.445000,12.520000,12.335000,12.435000,9.741062,12830400 2010-09-08,12.445000,12.550000,12.345000,12.390000,9.705812,12205400 2010-09-09,12.485000,12.485000,12.265000,12.415000,9.725399,10329200 2010-09-10,12.470000,12.720000,12.425000,12.700000,9.948657,12798600 2010-09-13,12.775000,13.000000,12.775000,12.875000,10.085744,17364600 2010-09-14,12.850000,12.935000,12.765000,12.890000,10.097488,12253200 2010-09-15,12.795000,12.890000,12.715000,12.875000,10.085744,11151200 2010-09-16,12.815000,12.915000,12.725000,12.865000,10.077907,8368400 2010-09-17,12.925000,12.940000,12.715000,12.765000,9.999575,16694800 2010-09-20,12.805000,13.170000,12.770000,13.140000,10.293332,13225200 2010-09-21,13.105000,13.170000,12.990000,13.080000,10.246334,14358200 2010-09-22,13.120000,13.225000,12.915000,12.965000,10.156246,12248400 2010-09-23,12.825000,13.090000,12.685000,12.725000,9.968240,14068400 2010-09-24,12.925000,13.100000,12.910000,13.065000,10.234582,23203800 2010-09-27,13.015000,13.190000,13.015000,13.075000,10.242414,15232000 2010-09-28,13.185000,13.285000,12.860000,13.070000,10.238496,14969000 2010-09-29,13.090000,13.100000,12.820000,12.900000,10.105326,13066000 2010-09-30,12.965000,13.050000,12.690000,12.775000,10.007405,16740600 2010-10-01,12.945000,13.040000,12.770000,12.970000,10.160160,17455400 2010-10-04,12.900000,12.970000,12.685000,12.845000,10.062241,10910600 2010-10-05,13.035000,13.195000,12.975000,13.125000,10.281584,14287200 2010-10-06,13.040000,13.110000,12.870000,13.050000,10.222832,14798000 2010-10-07,13.055000,13.110000,12.910000,13.035000,10.211079,10380400 2010-10-08,13.045000,13.150000,12.835000,13.035000,10.211079,9222400 2010-10-11,12.995000,13.200000,12.935000,12.995000,10.179745,11484400 2010-10-12,13.000000,13.650000,12.950000,13.570000,10.630176,29020200 2010-10-13,13.615000,13.675000,13.445000,13.630000,10.677179,14618600 2010-10-14,13.570000,13.880000,13.570000,13.715000,10.743762,14601600 2010-10-15,13.800000,13.800000,13.585000,13.770000,10.786849,11823800 2010-10-18,13.720000,13.770000,13.590000,13.675000,10.712431,10964800 2010-10-19,13.625000,13.740000,13.420000,13.540000,10.606677,13655000 2010-10-20,13.540000,13.860000,13.515000,13.725000,10.751597,13356000 2010-10-21,13.740000,13.905000,13.510000,13.645000,10.688932,10634600 2010-10-22,13.520000,14.305000,13.515000,14.245000,11.158944,22770800 2010-10-25,14.275000,14.400000,14.170000,14.195000,11.119772,11396400 2010-10-26,14.115000,14.305000,14.060000,14.265000,11.174612,9513600 2010-10-27,14.105000,14.165000,14.010000,14.130000,11.068859,11134000 2010-10-28,14.225000,14.250000,14.015000,14.115000,11.057109,8131600 2010-10-29,14.075000,14.375000,14.050000,14.280000,11.186363,13535000 2010-11-01,14.340000,14.495000,14.220000,14.405000,11.284280,11093200 2010-11-02,14.445000,14.570000,14.380000,14.440000,11.311697,9290600 2010-11-03,14.405000,14.645000,14.310000,14.550000,11.397867,13359400 2010-11-04,14.840000,15.000000,14.770000,14.875000,11.652461,29505400 2010-11-05,15.285000,15.650000,15.175000,15.435000,12.091145,36640600 2010-11-08,15.245000,15.450000,15.090000,15.315000,11.997137,15613000 2010-11-09,15.420000,15.420000,14.995000,15.085000,11.816963,15047600 2010-11-10,15.050000,15.375000,15.000000,15.235000,11.934471,15171400 2010-11-11,15.050000,15.475000,15.005000,15.370000,12.040221,11397400 2010-11-12,15.355000,15.355000,14.920000,15.095000,11.824799,12922000 2010-11-15,15.045000,15.500000,15.045000,15.395000,12.059805,18969000 2010-11-16,15.200000,15.405000,14.890000,14.920000,11.737268,14845800 2010-11-17,14.870000,15.070000,14.725000,14.995000,11.796269,10486000 2010-11-18,15.110000,15.430000,15.035000,15.290000,12.028341,13601200 2010-11-19,15.230000,15.455000,15.145000,15.380000,12.099143,13522000 2010-11-22,15.295000,15.545000,15.250000,15.435000,12.142409,13425000 2010-11-23,15.260000,15.380000,15.075000,15.200000,11.957541,17195600 2010-11-24,15.360000,15.755000,15.340000,15.740000,12.382346,20611800 2010-11-26,15.595000,15.675000,15.535000,15.570000,12.248609,4651200 2010-11-29,15.325000,15.465000,15.100000,15.395000,12.110941,13510400 2010-11-30,15.155000,15.465000,15.070000,15.300000,12.036206,17186200 2010-12-01,15.505000,16.014999,15.505000,15.850000,12.468880,20384600 2010-12-02,15.930000,16.400000,15.885000,16.379999,12.885824,20100600 2010-12-03,16.285000,16.440001,16.045000,16.360001,12.870088,16435000 2010-12-06,16.305000,16.400000,16.225000,16.360001,12.870088,10276000 2010-12-07,16.495001,16.545000,16.309999,16.389999,12.893685,13535800 2010-12-08,16.445000,16.445000,16.230000,16.290001,12.815022,8590400 2010-12-09,16.350000,16.400000,16.080000,16.200001,12.744220,11720800 2010-12-10,16.209999,16.355000,16.059999,16.295000,12.818949,8208000 2010-12-13,16.365000,16.375000,15.995000,15.995000,12.582949,10908400 2010-12-14,15.970000,16.150000,15.910000,16.055000,12.630152,10083600 2010-12-15,16.055000,16.190001,15.830000,15.935000,12.535749,13788000 2010-12-16,16.250000,16.400000,16.100000,16.295000,12.818949,16072000 2010-12-17,16.270000,16.475000,16.184999,16.395000,12.897621,17918400 2010-12-20,16.434999,16.535000,16.260000,16.465000,12.952690,8660000 2010-12-21,16.525000,16.525000,16.250000,16.430000,12.925153,7347000 2010-12-22,16.500000,16.575001,16.400000,16.465000,12.952690,6785200 2010-12-23,16.395000,16.495001,16.264999,16.315001,12.834681,6767200 2010-12-27,16.325001,16.340000,16.080000,16.235001,12.771751,4668800 2010-12-28,16.254999,16.344999,16.025000,16.195000,12.740284,6234000 2010-12-29,16.264999,16.370001,16.205000,16.254999,12.787487,4668600 2010-12-30,16.195000,16.275000,16.100000,16.205000,12.748148,4907200 2010-12-31,16.205000,16.240000,15.975000,16.065001,12.638015,6346200 2011-01-03,16.245001,16.709999,16.230000,16.625000,13.078552,12764600 2011-01-04,16.625000,16.645000,16.219999,16.240000,12.775687,13306000 2011-01-05,16.129999,16.420000,16.125000,16.174999,12.724554,11501800 2011-01-06,16.184999,16.250000,15.895000,15.980000,12.571149,13253400 2011-01-07,16.020000,16.430000,15.930000,16.389999,12.893685,19791400 2011-01-10,16.240000,16.475000,16.065001,16.385000,12.889755,15540600 2011-01-11,16.450001,16.450001,16.080000,16.129999,12.689150,16100200 2011-01-12,16.290001,16.330000,16.030001,16.100000,12.665549,16419400 2011-01-13,16.055000,16.219999,16.055000,16.205000,12.748148,11235000 2011-01-14,16.100000,16.365000,16.090000,16.350000,12.862220,11265800 2011-01-18,16.365000,16.625000,16.344999,16.500000,12.980222,15682400 2011-01-19,16.240000,16.535000,16.235001,16.504999,12.984154,12982000 2011-01-20,16.530001,16.695000,16.395000,16.590000,13.051023,18641400 2011-01-21,16.709999,16.860001,16.530001,16.600000,13.058892,23129800 2011-01-24,16.580000,16.750000,16.455000,16.745001,13.172958,11974800 2011-01-25,16.639999,16.889999,16.605000,16.825001,13.235897,18252800 2011-01-26,16.805000,16.805000,16.370001,16.535000,13.007757,37247800 2011-01-27,16.160000,16.725000,16.025000,16.514999,12.992023,32931800 2011-01-28,16.530001,16.559999,15.760000,15.865000,12.480680,26823400 2011-01-31,15.770000,15.870000,15.375000,15.765000,12.402014,25171800 2011-02-01,15.880000,16.155001,15.785000,16.125000,12.685220,21049800 2011-02-02,16.080000,16.125000,15.840000,16.100000,12.665549,13099000 2011-02-03,16.110001,16.260000,16.025000,16.180000,12.728484,12782600 2011-02-04,16.160000,16.370001,16.030001,16.290001,12.815022,14393400 2011-02-07,16.250000,16.365000,16.115000,16.174999,12.775530,12320400 2011-02-08,16.120001,16.594999,16.115000,16.559999,13.079612,13565400 2011-02-09,16.500000,16.570000,16.395000,16.495001,13.028277,8665400 2011-02-10,16.440001,16.629999,16.375000,16.580000,13.095408,17855600 2011-02-11,16.500000,16.690001,16.379999,16.674999,13.170443,12259200 2011-02-14,16.705000,16.889999,16.594999,16.790001,13.261277,15961200 2011-02-15,16.709999,16.780001,16.575001,16.590000,13.103307,11332000 2011-02-16,16.645000,16.840000,16.565001,16.785000,13.257328,10671600 2011-02-17,16.730000,16.840000,16.639999,16.750000,13.229677,9791400 2011-02-18,16.719999,17.014999,16.639999,17.000000,13.427142,15881600 2011-02-22,16.840000,16.965000,16.334999,16.385000,12.941395,15101600 2011-02-23,16.375000,16.385000,15.695000,15.955000,12.601765,16680000 2011-02-24,15.900000,15.985000,15.585000,15.955000,12.601765,18856200 2011-02-25,16.045000,16.340000,16.000000,16.250000,12.834766,19325600 2011-02-28,16.400000,16.525000,16.295000,16.490000,13.024323,18027400 2011-03-01,16.615000,16.684999,16.120001,16.195000,12.791326,20471000 2011-03-02,16.145000,16.195000,15.860000,16.110001,12.724189,16253600 2011-03-03,16.245001,16.629999,16.235001,16.504999,13.036171,13107600 2011-03-04,16.450001,16.590000,16.309999,16.559999,13.079612,16241000 2011-03-07,17.000000,17.395000,16.655001,16.799999,13.269169,26465800 2011-03-08,16.860001,17.155001,16.805000,17.004999,13.431086,16973400 2011-03-09,16.975000,17.299999,16.860001,17.270000,13.640392,16728600 2011-03-10,18.540001,19.105000,18.469999,18.985001,14.994947,72206200 2011-03-11,18.650000,18.805000,18.160000,18.280001,14.438119,30486000 2011-03-14,18.155001,18.260000,17.750000,17.865000,14.110342,24991800 2011-03-15,17.370001,17.980000,17.334999,17.860001,14.106397,17963600 2011-03-16,17.445000,17.790001,17.434999,17.500000,13.822056,19430400 2011-03-17,17.795000,17.825001,17.525000,17.545000,13.857594,12862000 2011-03-18,17.770000,17.844999,17.405001,17.480000,13.806256,23366600 2011-03-21,17.725000,17.780001,17.575001,17.655001,13.944483,10171400 2011-03-22,17.625000,17.625000,17.400000,17.475000,13.802313,12085200 2011-03-23,17.475000,18.400000,17.375000,18.344999,14.489462,22958200 2011-03-24,18.415001,18.924999,18.184999,18.790001,14.840942,31712200 2011-03-25,18.885000,18.900000,18.400000,18.450001,14.572395,13482400 2011-03-28,18.490000,18.549999,18.219999,18.440001,14.564500,14317400 2011-03-29,18.325001,18.580000,18.205000,18.430000,14.556598,12054000 2011-03-30,18.584999,18.590000,18.245001,18.360001,14.501307,11935200 2011-03-31,18.320000,18.510000,18.250000,18.475000,14.592140,12757800 2011-04-01,18.625000,18.830000,18.525000,18.625000,14.710619,10940200 2011-04-04,18.684999,18.795000,18.285000,18.365000,14.505257,10886800 2011-04-05,18.305000,18.344999,18.094999,18.200001,14.374936,10749800 2011-04-06,18.320000,18.440001,18.025000,18.195000,14.370987,8032800 2011-04-07,18.084999,18.219999,17.820000,17.950001,14.177478,11949800 2011-04-08,18.014999,18.174999,17.700001,17.885000,14.126140,11012600 2011-04-11,17.940001,18.100000,17.605000,17.745001,14.015568,9580000 2011-04-12,17.615000,17.920000,17.615000,17.885000,14.126140,10411200 2011-04-13,17.965000,18.084999,17.815001,17.905001,14.141937,9128800 2011-04-14,17.715000,17.985001,17.650000,17.985001,14.205127,9797000 2011-04-15,17.995001,18.200001,17.809999,18.190001,14.367045,12734000 2011-04-18,17.910000,17.940001,17.500000,17.905001,14.141937,11133400 2011-04-19,17.910000,18.145000,17.865000,18.080000,14.280157,10574400 2011-04-20,18.275000,18.500000,18.264999,18.445000,14.568449,13098800 2011-04-21,18.355000,18.620001,18.334999,18.500000,14.611885,12950400 2011-04-25,18.510000,18.559999,18.315001,18.434999,14.560552,8155600 2011-04-26,18.559999,18.635000,18.190001,18.299999,14.453918,14000000 2011-04-27,18.400000,18.639999,18.360001,18.594999,14.686922,18333400 2011-04-28,18.250000,18.740000,18.174999,18.440001,14.564500,22800000 2011-04-29,18.424999,18.475000,18.049999,18.100000,14.295955,40080600 2011-05-02,18.240000,18.420000,18.135000,18.340000,14.485516,15180600 2011-05-03,18.250000,18.285000,17.900000,18.150000,14.335443,12200000 2011-05-04,18.155001,18.325001,17.975000,18.285000,14.442072,11642400 2011-05-05,18.200001,18.535000,18.160000,18.250000,14.414423,9600000 2011-05-06,18.485001,18.834999,18.250000,18.264999,14.426272,13060600 2011-05-09,18.254999,18.320000,18.040001,18.059999,14.315304,9809200 2011-05-10,18.174999,18.235001,17.975000,18.115000,14.358906,12490200 2011-05-11,18.080000,18.174999,17.750000,17.895000,14.184512,13000000 2011-05-12,17.870001,18.250000,17.809999,18.225000,14.446098,9000000 2011-05-13,18.219999,18.285000,17.959999,18.075001,14.327196,10403000 2011-05-16,17.990000,18.025000,17.555000,17.580000,13.934832,14121000 2011-05-17,17.490000,17.660000,17.420000,17.650000,13.990318,17533000 2011-05-18,17.735001,18.340000,17.625000,18.305000,14.509511,21646600 2011-05-19,18.325001,18.674999,18.325001,18.570000,14.719558,15704000 2011-05-20,18.495001,18.594999,18.195000,18.305000,14.509511,10537400 2011-05-23,18.000000,18.375000,17.969999,18.219999,14.442131,12200000 2011-05-24,18.170000,18.290001,18.049999,18.145000,14.382679,9726600 2011-05-25,18.165001,18.174999,18.014999,18.059999,14.315304,9543600 2011-05-26,17.950001,18.290001,17.930000,18.219999,14.442131,9755600 2011-05-27,18.184999,18.295000,18.115000,18.230000,14.450053,5979400 2011-05-31,18.379999,18.455000,18.245001,18.395000,14.580845,9981600 2011-06-01,18.270000,18.375000,17.950001,17.990000,14.259821,17077400 2011-06-02,18.010000,18.110001,17.830000,17.959999,14.236039,7996000 2011-06-03,17.700001,17.745001,17.514999,17.580000,13.934832,14620600 2011-06-06,17.809999,18.305000,17.745001,17.870001,14.164700,18604600 2011-06-07,18.000000,18.135000,17.955000,17.965000,14.240004,10256000 2011-06-08,17.910000,18.070000,17.775000,17.870001,14.164700,10322000 2011-06-09,17.879999,17.910000,17.750000,17.764999,14.081470,9205200 2011-06-10,17.700001,17.750000,17.500000,17.559999,13.918973,11580200 2011-06-13,17.570000,17.735001,17.305000,17.450001,13.831787,12837800 2011-06-14,17.565001,17.700001,17.530001,17.635000,13.978427,10093600 2011-06-15,17.395000,17.655001,17.350000,17.430000,13.815935,9941400 2011-06-16,17.379999,17.674999,17.370001,17.570000,13.926904,13050600 2011-06-17,17.780001,17.905001,17.610001,17.719999,14.045800,13684200 2011-06-20,17.674999,18.010000,17.575001,17.915001,14.200368,11542000 2011-06-21,18.004999,18.424999,17.889999,18.365000,14.557064,13432600 2011-06-22,18.299999,18.760000,18.195000,18.639999,14.775044,18038800 2011-06-23,18.434999,18.870001,18.405001,18.865000,14.953390,19344000 2011-06-24,18.834999,18.950001,18.615000,18.674999,14.802786,10170600 2011-06-27,18.610001,19.010000,18.510000,18.995001,15.056438,12108800 2011-06-28,19.000000,19.635000,18.934999,19.625000,15.555807,17963000 2011-06-29,19.615000,19.875000,19.559999,19.715000,15.627140,14026600 2011-06-30,19.844999,19.895000,19.709999,19.745001,15.650923,11001200 2011-07-01,19.809999,20.129999,19.750000,20.094999,15.928352,12878200 2011-07-05,20.084999,20.555000,19.885000,20.475000,16.229561,14526200 2011-07-06,20.415001,20.450001,20.180000,20.209999,16.019508,12412600 2011-07-07,19.950001,20.250000,19.715000,20.160000,15.979870,21658800 2011-07-08,19.930000,20.200001,19.910000,20.174999,15.991770,11212200 2011-07-11,19.990000,20.145000,19.725000,19.870001,15.750002,11262800 2011-07-12,19.895000,20.139999,19.764999,19.785000,15.682639,11748000 2011-07-13,19.905001,20.125000,19.750000,19.790001,15.686598,11240600 2011-07-14,19.775000,19.910000,19.450001,19.565001,15.508251,13389400 2011-07-15,19.575001,19.900000,19.540001,19.900000,15.773788,13315400 2011-07-18,19.760000,19.940001,19.580000,19.700001,15.615256,8714400 2011-07-19,19.905001,20.180000,19.855000,20.160000,15.979870,11502800 2011-07-20,20.105000,20.110001,19.639999,19.915001,15.785676,11156200 2011-07-21,20.020000,20.299999,19.870001,20.190001,16.003654,12382600 2011-07-22,20.254999,20.360001,20.125000,20.174999,15.991770,6390000 2011-07-25,20.059999,20.225000,19.959999,20.200001,16.011591,10084000 2011-07-26,20.245001,20.250000,20.000000,20.090000,15.924386,10752400 2011-07-27,20.299999,20.450001,19.450001,19.485001,15.444836,14904200 2011-07-28,19.940001,20.325001,19.700001,19.990000,15.845123,29309800 2011-07-29,19.945000,20.445000,19.620001,20.045000,15.888721,31177400 2011-08-01,20.219999,20.385000,19.650000,19.900000,15.773788,16245600 2011-08-02,19.705000,19.830000,19.290001,19.305000,15.302159,16162600 2011-08-03,19.305000,19.660000,18.985001,19.639999,15.567694,14852600 2011-08-04,19.375000,19.580000,18.445000,18.450001,14.624441,20348400 2011-08-05,18.590000,18.815001,17.780001,18.360001,14.553097,26812600 2011-08-08,18.075001,18.260000,17.020000,17.025000,13.542857,34481200 2011-08-09,17.174999,18.020000,16.860001,18.020000,14.334343,32199800 2011-08-10,17.660000,17.980000,17.305000,17.379999,13.825245,28255600 2011-08-11,17.520000,18.770000,17.415001,18.555000,14.759924,23164200 2011-08-12,18.584999,18.785000,18.360001,18.680000,14.859355,12965200 2011-08-15,18.760000,19.235001,18.760000,19.209999,15.280952,15646000 2011-08-16,19.055000,19.590000,18.879999,19.445000,15.467889,22626400 2011-08-17,19.500000,19.754999,19.040001,19.350000,15.392320,12721200 2011-08-18,18.645000,18.655001,17.070000,17.375000,13.821271,42977200 2011-08-19,17.379999,18.075001,17.190001,17.549999,13.960478,25589800 2011-08-22,18.000000,18.190001,17.375000,17.445000,13.876949,17908000 2011-08-23,17.590000,18.389999,17.500000,18.365000,14.608784,18616400 2011-08-24,18.290001,18.730000,18.190001,18.684999,14.863330,15714600 2011-08-25,18.684999,18.900000,18.125000,18.209999,14.485486,12229600 2011-08-26,18.160000,18.834999,17.865000,18.695000,14.871288,16390400 2011-08-29,18.900000,19.040001,18.785000,19.025000,15.133792,9498800 2011-08-30,18.975000,19.375000,18.879999,19.250000,15.312768,10331600 2011-08-31,19.315001,19.639999,19.165001,19.309999,15.360495,14593400 2011-09-01,19.420000,19.545000,19.025000,19.094999,15.189477,11582800 2011-09-02,18.840000,19.025000,18.670000,18.745001,14.911060,9762400 2011-09-06,18.260000,18.920000,18.209999,18.875000,15.014466,12270000 2011-09-07,19.094999,19.684999,18.980000,19.590000,15.583233,16797800 2011-09-08,19.490000,19.695000,19.344999,19.459999,15.479822,15773800 2011-09-09,19.309999,19.375000,18.525000,18.655001,14.839467,21029200 2011-09-12,18.344999,18.940001,18.344999,18.825001,14.974701,16245000 2011-09-13,18.855000,19.155001,18.834999,19.094999,15.189477,12318800 2011-09-14,19.250000,19.500000,18.915001,19.275000,15.332661,18162600 2011-09-15,19.500000,19.750000,19.455000,19.535000,15.539478,15151200 2011-09-16,19.610001,19.695000,19.334999,19.600000,15.591187,18701400 2011-09-19,19.440001,20.705000,19.405001,20.580000,16.370745,21342600 2011-09-20,20.549999,21.000000,20.219999,20.540001,16.338928,17996400 2011-09-21,20.500000,20.750000,19.934999,19.950001,15.869605,15697400 2011-09-22,19.495001,19.705000,18.875000,19.305000,15.356524,21396600 2011-09-23,19.115000,19.735001,19.000000,19.355000,15.396297,16213400 2011-09-26,19.445000,19.764999,19.000000,19.745001,15.706531,16568200 2011-09-27,20.070000,20.420000,19.799999,19.924999,15.849707,12766600 2011-09-28,20.000000,20.205000,19.660000,19.715000,15.682659,12143200 2011-09-29,20.105000,20.245001,18.475000,19.084999,15.181520,25054000 2011-09-30,18.820000,19.165001,18.600000,18.645000,14.831514,17043200 2011-10-03,18.424999,18.530001,18.025000,18.100000,14.397982,27620000 2011-10-04,17.780001,18.655001,17.559999,18.625000,14.815608,24689200 2011-10-05,18.719999,19.160000,18.420000,19.025000,15.133792,17616200 2011-10-06,19.065001,19.365000,18.844999,19.250000,15.312768,11464200 2011-10-07,19.344999,19.945000,19.280001,19.629999,15.615049,16811000 2011-10-10,19.910000,20.715000,19.860001,20.459999,16.275286,14021400 2011-10-11,20.285000,20.820000,20.215000,20.665001,16.438360,15037000 2011-10-12,20.785000,20.990000,20.565001,20.754999,16.509956,12959200 2011-10-13,20.600000,20.820000,20.424999,20.545000,16.342899,12750400 2011-10-14,20.754999,21.110001,20.690001,21.110001,16.792349,11249000 2011-10-17,20.980000,20.980000,20.490000,20.580000,16.370745,10459800 2011-10-18,20.629999,21.469999,20.385000,21.225000,16.883823,15201000 2011-10-19,21.000000,21.285000,20.360001,20.459999,16.275286,13861600 2011-10-20,20.455000,20.815001,20.325001,20.495001,16.303133,9322000 2011-10-21,20.780001,21.225000,20.605000,21.045000,16.740641,13940000 2011-10-24,21.105000,21.490000,21.020000,21.270000,16.919617,12206800 2011-10-25,21.215000,21.245001,20.580000,20.639999,16.418482,14038400 2011-10-26,20.865000,21.094999,20.360001,20.700001,16.466204,12060000 2011-10-27,21.235001,21.715000,21.004999,21.535000,17.130424,12129600 2011-10-28,21.485001,21.610001,21.070000,21.250000,16.903708,11935400 2011-10-31,21.135000,21.565001,21.075001,21.180000,16.848032,10543000 2011-11-01,20.665001,20.934999,20.459999,20.615000,16.398592,15438800 2011-11-02,20.875000,20.959999,20.465000,20.590000,16.378696,13484000 2011-11-03,20.760000,20.910000,20.275000,20.700001,16.466204,21705600 2011-11-04,21.459999,22.344999,21.334999,22.094999,17.575888,34216000 2011-11-07,21.975000,22.350000,21.875000,22.115000,17.591787,20936000 2011-11-08,22.190001,22.325001,21.660000,22.180000,17.643496,12079800 2011-11-09,21.684999,21.945000,21.405001,21.475000,17.082691,16248000 2011-11-10,21.600000,21.855000,21.330000,21.760000,17.309397,14783600 2011-11-11,21.945000,22.299999,21.900000,22.170000,17.635542,9448800 2011-11-14,22.025000,22.225000,21.770000,21.820000,17.357124,9817800 2011-11-15,21.670000,22.110001,21.635000,22.014999,17.580730,8110800 2011-11-16,21.740000,21.945000,21.475000,21.510000,17.177441,11803800 2011-11-17,21.385000,21.510000,20.825001,21.014999,16.782152,13512000 2011-11-18,21.014999,21.290001,20.959999,21.010000,16.778152,11646600 2011-11-21,20.605000,20.959999,20.440001,20.840000,16.642403,12086800 2011-11-22,20.775000,21.225000,20.700001,21.139999,16.881968,11926000 2011-11-23,20.980000,21.020000,20.625000,20.625000,16.470705,10680600 2011-11-25,20.525000,20.709999,20.375000,20.420000,16.306995,5104800 2011-11-28,20.895000,21.195000,20.674999,20.924999,16.710276,10003600 2011-11-29,21.010000,21.375000,20.885000,21.105000,16.854015,11266800 2011-11-30,21.610001,21.875000,21.455000,21.740000,17.361122,14023200 2011-12-01,21.600000,21.855000,21.600000,21.795000,17.405043,8343600 2011-12-02,21.975000,22.115000,21.780001,21.955000,17.532812,12210600 2011-12-05,22.125000,22.170000,22.000000,22.100000,17.648613,13901400 2011-12-06,22.145000,22.150000,21.684999,21.865000,17.460941,8228400 2011-12-07,21.770000,22.020000,21.500000,21.940001,17.520840,8208800 2011-12-08,21.725000,21.995001,21.389999,21.430000,17.113562,9878800 2011-12-09,21.549999,22.070000,21.469999,21.980000,17.552784,10894000 2011-12-12,21.745001,22.030001,21.575001,22.000000,17.568748,9246200 2011-12-13,22.275000,22.500000,21.730000,21.805000,17.413034,14486400 2011-12-14,21.695000,21.764999,21.334999,21.545000,17.205395,12387800 2011-12-15,21.680000,21.865000,21.575001,21.700001,17.329182,10743200 2011-12-16,21.855000,22.040001,21.725000,21.740000,17.361122,13281200 2011-12-19,21.930000,22.000000,21.655001,21.809999,17.417017,10464200 2011-12-20,22.065001,22.575001,22.049999,22.530001,17.991999,12999200 2011-12-21,22.504999,22.725000,22.264999,22.620001,18.063875,9242800 2011-12-22,22.600000,22.629999,22.330000,22.500000,17.968040,7896000 2011-12-23,22.545000,22.725000,22.455000,22.725000,18.147720,5067800 2011-12-27,22.700001,23.049999,22.674999,22.969999,18.343369,5791200 2011-12-28,23.160000,23.174999,22.705000,22.889999,18.279486,7831000 2011-12-29,23.040001,23.250000,22.955000,23.225000,18.547010,7664400 2011-12-30,23.240000,23.245001,23.004999,23.004999,18.371323,5366600 2012-01-03,23.424999,23.520000,22.639999,22.645000,18.083828,12922400 2012-01-04,22.705000,23.315001,22.639999,23.084999,18.435209,13886800 2012-01-05,23.094999,23.200001,22.775000,23.180000,18.511080,9731800 2012-01-06,23.190001,23.455000,23.115000,23.360001,18.654812,8105400 2012-01-09,23.365000,23.400000,23.135000,23.295000,18.602913,7261600 2012-01-10,23.525000,23.639999,23.195000,23.410000,18.694744,7868000 2012-01-11,23.320000,23.605000,23.235001,23.559999,18.814531,8201000 2012-01-12,23.665001,23.815001,23.525000,23.799999,19.006197,8973400 2012-01-13,23.750000,23.799999,23.469999,23.680000,18.910366,9538200 2012-01-17,23.969999,23.995001,23.764999,23.855000,19.050114,7536600 2012-01-18,23.930000,24.075001,23.809999,24.020000,19.181883,11219400 2012-01-19,23.990000,24.025000,23.850000,24.010000,19.173895,10540800 2012-01-20,23.969999,24.195000,23.905001,24.075001,19.225800,9582200 2012-01-23,24.075001,24.100000,23.555000,23.670000,18.902380,15163000 2012-01-24,23.629999,23.900000,23.520000,23.825001,19.026157,10309200 2012-01-25,24.045000,24.045000,23.674999,23.885000,19.074072,14279000 2012-01-26,24.030001,24.245001,23.530001,24.170000,19.301666,24982200 2012-01-27,23.945000,23.965000,23.455000,23.924999,19.106014,26973400 2012-01-30,23.684999,24.240000,23.625000,24.240000,19.357567,16458600 2012-01-31,24.270000,24.309999,23.910000,23.959999,19.133970,11731200 2012-02-01,24.170000,24.215000,23.770000,24.120001,19.261742,16545600 2012-02-02,24.115000,24.245001,23.705000,23.830000,19.030151,11977800 2012-02-03,23.985001,24.200001,23.969999,24.160000,19.293682,9995800 2012-02-06,24.059999,24.250000,23.995001,24.145000,19.349783,7415200 2012-02-07,24.125000,24.299999,24.059999,24.205000,19.397869,6351800 2012-02-08,24.235001,24.405001,24.139999,24.360001,19.522093,7672200 2012-02-09,24.430000,24.680000,24.379999,24.600000,19.714420,9513600 2012-02-10,24.400000,24.450001,24.250000,24.410000,19.562147,8176400 2012-02-13,24.525000,24.635000,24.365000,24.625000,19.734453,7716600 2012-02-14,24.485001,24.559999,24.330000,24.559999,19.682364,6621200 2012-02-15,24.525000,24.600000,24.205000,24.240000,19.425909,8092600 2012-02-16,24.180000,24.395000,24.165001,24.260000,19.441944,9766400 2012-02-17,24.334999,24.510000,24.215000,24.225000,19.413897,12705800 2012-02-21,24.209999,24.434999,24.035000,24.129999,19.337761,8291600 2012-02-22,24.145000,24.219999,23.934999,24.165001,19.365816,8649400 2012-02-23,24.170000,24.275000,24.000000,24.230000,19.417902,8253400 2012-02-24,24.200001,24.350000,24.049999,24.150000,19.353790,6553400 2012-02-27,24.065001,24.280001,23.889999,24.115000,19.325737,6713000 2012-02-28,24.115000,24.459999,24.080000,24.455000,19.598211,7653200 2012-02-29,24.430000,24.440001,24.245001,24.280001,19.457968,10245200 2012-03-01,24.344999,24.545000,24.235001,24.355000,19.518074,8673000 2012-03-02,24.379999,24.559999,24.264999,24.445000,19.590199,8177400 2012-03-05,24.344999,24.700001,24.344999,24.520000,19.650305,8906600 2012-03-06,24.270000,24.520000,24.049999,24.165001,19.365816,8207400 2012-03-07,24.215000,24.760000,24.195000,24.745001,19.830622,11421200 2012-03-08,24.825001,25.375000,24.825001,25.184999,20.183233,16631600 2012-03-09,25.875000,26.235001,25.535000,25.920000,20.772263,28375800 2012-03-12,25.980000,26.010000,25.469999,25.555000,20.479752,13623600 2012-03-13,25.620001,26.174999,25.559999,26.170000,20.972618,18471600 2012-03-14,26.000000,26.455000,25.959999,26.340000,21.108854,14739600 2012-03-15,26.424999,26.555000,26.340000,26.535000,21.265123,12636200 2012-03-16,26.625000,26.684999,26.434999,26.605000,21.321220,23993200 2012-03-19,26.514999,26.785000,26.330000,26.775000,21.457464,11435200 2012-03-20,26.760000,26.915001,26.615000,26.865000,21.529585,12616400 2012-03-21,26.965000,26.980000,26.754999,26.905001,21.561647,8522800 2012-03-22,26.840000,27.625000,26.825001,27.605000,22.122623,21402400 2012-03-23,27.745001,27.750000,27.250000,27.674999,22.178717,13754800 2012-03-26,27.760000,27.955000,27.590000,27.955000,22.403109,13132800 2012-03-27,27.985001,28.230000,27.830000,28.129999,22.543358,13421000 2012-03-28,28.110001,28.275000,27.830000,28.014999,22.451195,12098200 2012-03-29,27.799999,27.934999,27.309999,27.865000,22.330990,13402400 2012-03-30,28.100000,28.125000,27.870001,27.945000,22.395105,8967400 2012-04-02,28.014999,28.445000,27.980000,28.334999,22.707638,12180600 2012-04-03,28.344999,28.584999,28.215000,28.455000,22.803814,11865400 2012-04-04,28.629999,28.825001,28.330000,28.480000,22.823845,14150800 2012-04-05,28.559999,29.235001,28.535000,29.090000,23.312698,16360000 2012-04-09,28.635000,28.980000,28.555000,28.709999,23.008167,12610800 2012-04-10,28.879999,28.959999,28.299999,28.389999,22.751717,18156000 2012-04-11,28.680000,29.660000,28.594999,29.645000,23.757483,24176400 2012-04-12,29.719999,30.325001,29.510000,30.315001,24.294418,24417200 2012-04-13,30.139999,30.990000,29.875000,30.834999,24.711140,30542400 2012-04-16,30.965000,31.000000,29.754999,29.825001,23.901733,25367800 2012-04-17,29.969999,29.975000,29.090000,29.330000,23.505028,30548200 2012-04-18,29.500000,30.365000,29.459999,30.165001,24.174204,18130400 2012-04-19,30.200001,30.219999,29.290001,29.405001,23.565140,18567200 2012-04-20,29.535000,29.934999,29.500000,29.580000,23.705385,16134800 2012-04-23,29.340000,29.420000,28.875000,29.280001,23.464964,15202200 2012-04-24,29.485001,29.875000,28.879999,29.025000,23.260605,17996000 2012-04-25,29.355000,29.855000,29.174999,29.750000,23.841623,14108600 2012-04-26,29.924999,30.575001,29.700001,30.330000,24.306431,29879400 2012-04-27,29.135000,29.250000,28.235001,28.715000,23.012171,54720000 2012-04-30,28.715000,28.875000,28.455000,28.684999,22.988129,18647400 2012-05-01,28.754999,29.215000,28.610001,28.830000,23.104338,13267200 2012-05-02,28.764999,29.075001,28.555000,28.959999,23.208509,13916600 2012-05-03,28.770000,28.830000,28.309999,28.325001,22.699627,16406800 2012-05-04,28.014999,28.129999,27.660000,27.780001,22.262863,18263200 2012-05-07,27.600000,27.905001,27.500000,27.740000,22.299038,12645000 2012-05-08,27.504999,27.555000,26.525000,27.094999,21.780548,20748600 2012-05-09,26.855000,27.430000,26.750000,27.049999,21.744375,17232200 2012-05-10,27.355000,27.785000,27.245001,27.424999,22.045822,15112200 2012-05-11,27.295000,27.870001,27.275000,27.504999,22.110128,14455800 2012-05-14,27.254999,27.305000,26.820000,26.834999,21.571548,11794600 2012-05-15,26.900000,27.049999,26.540001,26.670000,21.438913,19779800 2012-05-16,26.795000,27.025000,26.420000,26.510000,21.310295,15818000 2012-05-17,26.594999,26.600000,25.815001,25.834999,20.767689,17960000 2012-05-18,26.010000,26.584999,25.715000,25.764999,20.711428,22738200 2012-05-21,25.855000,26.870001,25.764999,26.850000,21.583601,20695000 2012-05-22,26.905001,27.200001,26.535000,26.684999,21.450966,15757000 2012-05-23,26.980000,27.740000,26.950001,27.645000,22.222677,18498400 2012-05-24,27.910000,28.195000,26.965000,27.379999,22.009655,20236800 2012-05-25,27.434999,27.530001,27.145000,27.280001,21.929258,10169400 2012-05-29,27.495001,27.924999,27.400000,27.790001,22.339233,12982000 2012-05-30,27.430000,27.559999,27.205000,27.365000,21.997591,10412600 2012-05-31,27.415001,27.540001,26.955000,27.445000,22.061903,15055200 2012-06-01,26.555000,27.030001,26.020000,26.075001,20.960617,17456400 2012-06-04,26.000000,26.985001,25.745001,26.950001,21.664000,24502800 2012-06-05,26.174999,26.340000,25.815001,26.205000,21.065115,22337600 2012-06-06,26.545000,26.799999,26.440001,26.735001,21.491159,13980400 2012-06-07,27.035000,27.190001,26.639999,26.719999,21.479105,14475600 2012-06-08,26.420000,26.879999,26.195000,26.795000,21.539389,12509800 2012-06-11,27.075001,27.084999,26.375000,26.415001,21.233927,9770000 2012-06-12,26.500000,26.715000,25.934999,26.520000,21.318333,21075400 2012-06-13,26.420000,26.680000,25.514999,25.635000,20.606911,21445600 2012-06-14,25.715000,26.240000,25.549999,26.165001,21.032963,16009600 2012-06-15,25.885000,26.295000,25.775000,26.270000,21.117367,20108800 2012-06-18,26.170000,27.145000,26.125000,27.090000,21.776527,15911000 2012-06-19,27.355000,27.775000,27.264999,27.559999,22.154345,15032400 2012-06-20,27.650000,27.955000,27.500000,27.820000,22.363350,14967200 2012-06-21,27.910000,27.985001,27.000000,27.035000,21.732317,12379800 2012-06-22,27.135000,27.365000,27.020000,27.320000,21.961422,9148800 2012-06-25,27.080000,27.120001,26.504999,26.645000,21.418818,10005800 2012-06-26,26.635000,27.049999,26.500000,26.975000,21.684086,9467000 2012-06-27,26.940001,27.049999,26.180000,26.375000,21.201767,14015800 2012-06-28,26.264999,26.295000,25.625000,26.045000,20.936497,15650200 2012-06-29,26.594999,26.705000,26.415001,26.660000,21.430876,16983200 2012-07-02,26.719999,26.719999,26.075001,26.395000,21.217852,10270800 2012-07-03,26.235001,26.299999,25.860001,25.969999,20.876209,9112800 2012-07-05,26.020000,26.400000,25.985001,26.200001,21.061094,8752200 2012-07-06,26.075001,26.100000,25.650000,25.985001,20.888269,12096200 2012-07-09,25.885000,26.200001,25.860001,26.195000,21.057083,9328600 2012-07-10,26.375000,26.504999,26.025000,26.170000,21.036985,10558200 2012-07-11,26.090000,26.190001,25.850000,26.080000,20.964634,8700000 2012-07-12,25.799999,26.475000,25.719999,26.340000,21.173643,10980800 2012-07-13,26.215000,26.844999,26.080000,26.805000,21.547436,11089600 2012-07-16,26.730000,26.930000,26.379999,26.450001,21.262062,9318800 2012-07-17,26.645000,26.959999,26.469999,26.865000,21.595665,8470000 2012-07-18,26.415001,26.795000,26.135000,26.650000,21.422834,11023400 2012-07-19,26.665001,27.139999,26.450001,27.100000,21.784573,10426200 2012-07-20,26.660000,26.695000,25.770000,25.980000,20.884253,23471400 2012-07-23,25.565001,25.584999,24.799999,25.299999,20.337629,21166200 2012-07-24,25.264999,25.580000,25.040001,25.240000,20.289391,12079200 2012-07-25,25.250000,25.350000,24.930000,25.205000,20.261261,13157800 2012-07-26,25.855000,26.445000,25.690001,26.200001,21.061094,28380400 2012-07-27,23.450001,24.100000,23.059999,23.735001,19.079590,56945200 2012-07-30,23.725000,23.865000,23.344999,23.440001,18.842453,17497200 2012-07-31,23.485001,23.500000,22.545000,22.639999,18.199360,30425400 2012-08-01,22.735001,22.754999,21.850000,21.889999,17.596462,33427000 2012-08-02,21.799999,22.090000,21.520000,21.580000,17.347275,30760200 2012-08-03,21.915001,22.100000,21.700001,21.955000,17.648718,24472800 2012-08-06,22.094999,22.105000,21.730000,21.740000,17.543814,19911200 2012-08-07,21.905001,22.690001,21.844999,22.655001,18.282204,25045400 2012-08-08,22.639999,22.700001,22.450001,22.645000,18.274130,16627200 2012-08-09,22.795000,22.830000,22.514999,22.555000,18.201508,18177600 2012-08-10,22.625000,22.805000,22.549999,22.785000,18.387114,13512200 2012-08-13,22.870001,23.155001,22.740000,23.055000,18.604988,16786200 2012-08-14,23.250000,23.344999,23.115000,23.215000,18.734119,14132000 2012-08-15,23.375000,24.155001,23.370001,24.049999,19.407944,29404800 2012-08-16,24.070000,24.309999,23.825001,24.200001,19.528994,19389200 2012-08-17,24.305000,24.305000,23.920000,24.110001,19.456366,17089200 2012-08-20,24.125000,24.200001,23.924999,24.025000,19.387766,12297800 2012-08-21,24.160000,24.225000,23.975000,24.045000,19.403896,14280200 2012-08-22,24.025000,24.160000,23.950001,24.059999,19.416012,11817600 2012-08-23,24.070000,24.195000,23.910000,23.950001,19.327242,13075800 2012-08-24,23.844999,24.389999,23.504999,24.350000,19.650038,18156200 2012-08-27,24.500000,24.655001,24.375000,24.570000,19.827576,16089800 2012-08-28,24.469999,24.754999,24.445000,24.680000,19.916338,13325600 2012-08-29,24.719999,24.834999,24.525000,24.584999,19.839670,12303000 2012-08-30,24.725000,25.000000,24.700001,24.855000,20.057554,15918200 2012-08-31,25.010000,25.030001,24.680000,24.805000,20.017212,11868200 2012-09-04,24.725000,24.895000,24.520000,24.754999,19.976862,10806200 2012-09-05,24.785000,25.325001,24.754999,24.900000,20.093878,12976400 2012-09-06,25.129999,25.495001,25.049999,25.420000,20.513508,11363200 2012-09-07,25.485001,25.660000,25.379999,25.584999,20.646656,10288200 2012-09-10,25.590000,25.660000,25.309999,25.415001,20.509474,13784000 2012-09-11,25.500000,25.639999,25.305000,25.365000,20.469128,13456200 2012-09-12,25.495001,25.725000,25.495001,25.584999,20.646656,11277400 2012-09-13,25.584999,25.924999,25.440001,25.860001,20.868576,11352000 2012-09-14,25.924999,26.000000,25.190001,25.230000,20.360174,24167200 2012-09-17,24.975000,25.035000,24.495001,24.830000,20.037392,21955400 2012-09-18,24.780001,24.820000,24.540001,24.625000,19.871956,17068800 2012-09-19,24.670000,25.205000,24.575001,25.055000,20.218954,14277200 2012-09-20,24.905001,25.605000,24.825001,25.594999,20.654726,18039800 2012-09-21,25.745001,25.825001,25.510000,25.535000,20.606310,18128000 2012-09-24,25.450001,25.715000,25.299999,25.580000,20.642628,9267000 2012-09-25,25.655001,25.840000,25.235001,25.264999,20.388432,14178400 2012-09-26,25.270000,25.500000,24.905001,25.049999,20.214933,13970800 2012-09-27,25.165001,25.535000,25.000000,25.520000,20.594204,11752400 2012-09-28,25.280001,25.480000,24.945000,25.355000,20.461046,16058600 2012-10-01,25.465000,25.650000,24.950001,25.075001,20.235100,15432600 2012-10-02,25.219999,25.219999,24.400000,24.650000,19.892128,21860200 2012-10-03,24.825001,24.915001,24.525000,24.745001,19.968794,15040200 2012-10-04,24.945000,24.965000,24.379999,24.549999,19.811438,24816200 2012-10-05,24.735001,24.815001,24.330000,24.370001,19.666178,17917000 2012-10-08,24.330000,24.584999,24.200001,24.379999,19.674248,15495600 2012-10-09,24.340000,24.490000,23.629999,23.674999,19.105322,24286400 2012-10-10,23.870001,23.905001,23.309999,23.475000,18.943926,22044000 2012-10-11,23.600000,23.760000,23.445000,23.580000,19.028658,17288400 2012-10-12,23.760000,23.844999,23.520000,23.590000,19.036722,17032800 2012-10-15,23.735001,23.910000,23.670000,23.834999,19.234436,13587600 2012-10-16,24.014999,24.639999,23.940001,24.480000,19.754946,17480600 2012-10-17,24.395000,24.584999,24.165001,24.195000,19.524948,14531000 2012-10-18,24.215000,24.275000,23.594999,23.705000,19.129536,19686400 2012-10-19,23.465000,23.475000,22.700001,22.844999,18.435530,36760000 2012-10-22,22.865000,22.870001,22.545000,22.650000,18.278162,16497400 2012-10-23,22.480000,22.590000,22.135000,22.485001,18.145012,22447600 2012-10-24,22.650000,22.764999,22.540001,22.629999,18.262026,17443800 2012-10-25,23.040001,23.434999,22.955000,23.125000,18.661478,23508200 2012-10-26,23.025000,23.100000,22.690001,22.934999,18.508156,21732800 2012-10-31,22.934999,23.094999,22.500000,22.950001,18.520260,17869200 2012-11-01,22.870001,23.370001,22.695000,23.309999,18.810768,25082400 2012-11-02,25.260000,25.969999,25.200001,25.420000,20.513508,54965400 2012-11-05,25.400000,25.645000,25.350000,25.504999,20.582094,20253800 2012-11-06,25.545000,26.100000,25.445000,25.855000,20.864546,16161600 2012-11-07,25.620001,26.150000,25.545000,25.905001,20.904894,19532000 2012-11-08,25.820000,25.870001,25.415001,25.430000,20.521580,15438000 2012-11-09,25.469999,25.750000,25.334999,25.480000,20.561928,14356400 2012-11-12,25.480000,25.680000,25.330000,25.340000,20.448948,9687800 2012-11-13,25.209999,25.510000,25.025000,25.155001,20.384119,9822400 2012-11-14,25.000000,25.240000,24.400000,24.420000,19.788525,22024400 2012-11-15,24.500000,24.535000,24.080000,24.215000,19.622396,15778000 2012-11-16,24.415001,24.500000,23.924999,24.379999,19.756107,18604400 2012-11-19,24.485001,25.000000,24.475000,24.870001,20.153166,12666600 2012-11-20,24.790001,25.165001,24.715000,25.030001,20.282827,10971600 2012-11-21,24.975000,25.320000,24.955000,25.254999,20.465153,8090400 2012-11-23,25.275000,25.660000,25.275000,25.594999,20.740669,4949400 2012-11-26,25.424999,25.514999,25.245001,25.445000,20.619120,7801000 2012-11-27,25.440001,25.730000,25.065001,25.105000,20.343603,10800600 2012-11-28,25.094999,25.700001,24.950001,25.684999,20.813597,10903000 2012-11-29,25.889999,26.155001,25.750000,25.900000,20.987829,12829000 2012-11-30,25.709999,26.004999,25.520000,25.934999,21.016182,11997400 2012-12-03,26.070000,26.135000,25.750000,25.895000,20.983776,13776000 2012-12-04,25.825001,25.990000,25.469999,25.559999,20.712301,12239000 2012-12-05,26.000000,26.070000,24.780001,25.395000,20.578606,27640200 2012-12-06,25.750000,26.924999,25.594999,26.850000,21.757647,49862000 2012-12-07,26.715000,27.000000,26.570000,26.820000,21.733345,21244200 2012-12-10,26.760000,26.850000,26.400000,26.480000,21.457827,14844400 2012-12-11,26.665001,26.750000,26.500000,26.594999,21.551010,15011400 2012-12-12,26.735001,27.094999,26.575001,26.799999,21.717129,18553000 2012-12-13,26.750000,27.155001,26.475000,26.590000,21.546963,14360600 2012-12-14,26.600000,26.875000,26.530001,26.680000,21.619892,9656200 2012-12-17,26.754999,27.334999,26.750000,27.290001,22.114202,16114800 2012-12-18,27.334999,27.450001,27.139999,27.170000,22.016962,15380800 2012-12-19,27.200001,27.424999,27.065001,27.135000,21.988600,14237200 2012-12-20,27.264999,27.305000,26.850000,27.105000,21.964291,9797800 2012-12-21,26.525000,26.844999,26.295000,26.799999,21.717129,22153600 2012-12-24,26.684999,27.000000,26.665001,26.844999,21.753601,3405800 2012-12-26,26.809999,26.895000,26.440001,26.565001,21.526693,6094200 2012-12-27,26.545000,26.820000,26.355000,26.620001,21.571270,9167200 2012-12-28,26.490000,26.635000,26.309999,26.320000,21.328169,6791400 2012-12-31,26.205000,26.834999,26.195000,26.815001,21.729284,9247000 2013-01-02,27.295000,27.500000,27.129999,27.500000,22.284372,13267600 2013-01-03,27.535000,27.805000,27.500000,27.684999,22.434288,14670400 2013-01-04,27.764999,28.000000,27.655001,27.844999,22.563934,10911400 2013-01-07,27.700001,27.895000,27.504999,27.860001,22.576096,8720000 2013-01-08,27.790001,27.860001,27.535000,27.809999,22.535576,9613400 2013-01-09,27.945000,27.950001,27.165001,27.315001,22.134460,16678400 2013-01-10,27.379999,27.584999,27.150000,27.270000,22.097998,14367600 2013-01-11,27.555000,27.620001,27.219999,27.504999,22.288418,13302600 2013-01-14,27.545000,27.750000,27.270000,27.334999,22.150665,11596400 2013-01-15,27.315001,27.395000,26.840000,27.240000,22.073679,13147800 2013-01-16,27.045000,27.209999,26.980000,27.174999,22.021015,8919000 2013-01-17,27.395000,27.450001,27.110001,27.250000,22.081789,9013000 2013-01-18,27.260000,27.514999,27.075001,27.405001,22.207390,13091600 2013-01-22,27.535000,27.535000,27.250000,27.495001,22.280319,11965000 2013-01-23,27.440001,27.465000,27.100000,27.230000,22.065580,10900800 2013-01-24,27.370001,27.450001,27.030001,27.285000,22.110146,23473600 2013-01-25,28.340000,28.635000,28.184999,28.405001,23.017735,30797200 2013-01-28,28.420000,28.575001,27.924999,28.010000,22.697643,13224800 2013-01-29,27.809999,28.004999,27.645000,27.799999,22.527472,12092600 2013-01-30,27.879999,28.100000,27.690001,28.000000,22.689547,13147600 2013-01-31,27.940001,28.245001,27.875000,28.059999,22.738163,10583000 2013-02-01,28.285000,28.549999,28.275000,28.430000,23.037989,9606200 2013-02-04,28.174999,28.355000,27.955000,28.045000,22.726004,7926400 2013-02-05,28.120001,28.225000,27.955000,28.100000,22.856155,8151400 2013-02-06,27.950001,28.145000,27.860001,28.025000,22.795149,7449000 2013-02-07,28.025000,28.030001,27.575001,27.930000,22.717869,9123600 2013-02-08,27.920000,28.325001,27.920000,28.184999,22.925285,7146400 2013-02-11,28.260000,28.260000,27.930000,28.070000,22.831745,5457400 2013-02-12,28.000000,28.275000,27.975000,28.129999,22.880545,8665600 2013-02-13,28.230000,28.230000,27.750000,27.915001,22.705681,7022800 2013-02-14,27.764999,27.905001,27.674999,27.775000,22.591797,8899400 2013-02-15,27.805000,27.850000,27.084999,27.170000,22.099703,18195800 2013-02-19,27.180000,27.305000,27.010000,27.225000,22.144440,11761000 2013-02-20,27.299999,27.420000,26.590000,26.655001,21.680807,12473000 2013-02-21,26.535000,26.820000,26.260000,26.674999,21.697073,13897400 2013-02-22,26.850000,27.105000,26.639999,27.084999,22.030563,11487400 2013-02-25,27.200001,27.355000,26.600000,26.605000,21.640135,12334000 2013-02-26,26.715000,26.930000,26.424999,26.639999,21.668608,10611400 2013-02-27,26.625000,27.485001,26.540001,27.285000,22.193235,12056400 2013-02-28,27.325001,27.584999,27.225000,27.424999,22.307112,10436400 2013-03-01,27.315001,27.465000,27.000000,27.434999,22.315247,8451800 2013-03-04,27.385000,27.860001,27.330000,27.850000,22.652800,10195000 2013-03-05,28.000000,28.400000,28.000000,28.254999,22.982220,12932000 2013-03-06,28.379999,28.745001,28.325001,28.549999,23.222176,14925200 2013-03-07,28.549999,29.250000,28.545000,29.125000,23.689873,18237200 2013-03-08,29.334999,29.485001,29.075001,29.334999,23.860680,14217800 2013-03-11,29.200001,29.465000,29.165001,29.305000,23.836275,9898000 2013-03-12,29.225000,29.275000,28.990000,29.139999,23.702072,11670200 2013-03-13,29.165001,29.400000,29.139999,29.295000,23.828144,7435400 2013-03-14,29.260000,29.375000,28.705000,28.840000,23.458057,14723200 2013-03-15,28.680000,28.930000,28.629999,28.830000,23.449921,15103000 2013-03-18,28.530001,28.709999,28.375000,28.465000,23.153040,10521200 2013-03-19,28.254999,28.490000,27.980000,28.415001,23.112366,13337400 2013-03-20,28.610001,28.805000,28.500000,28.715000,23.356380,9622600 2013-03-21,28.650000,28.709999,28.375000,28.525000,23.201832,8307400 2013-03-22,28.650000,28.875000,28.580000,28.690001,23.336046,8747600 2013-03-25,28.764999,28.915001,28.075001,28.344999,23.055429,10581400 2013-03-26,28.495001,28.580000,28.355000,28.525000,23.201832,6128600 2013-03-27,28.430000,28.475000,28.105000,28.455000,23.144903,7457000 2013-03-28,28.465000,28.629999,28.430000,28.475000,23.161175,7620400 2013-04-01,28.565001,28.670000,28.325001,28.434999,23.128635,7009800 2013-04-02,28.594999,29.165001,28.575001,29.129999,23.693939,13495800 2013-04-03,29.200001,29.450001,28.690001,28.850000,23.466188,11272800 2013-04-04,28.805000,29.155001,28.805000,29.055000,23.632933,7568600 2013-04-05,28.605000,28.940001,28.360001,28.900000,23.506857,8993600 2013-04-08,28.915001,29.059999,28.730000,29.059999,23.636999,7344000 2013-04-09,28.980000,29.000000,28.590000,28.705000,23.348249,8361200 2013-04-10,28.820000,29.155001,28.805000,28.900000,23.506857,8577400 2013-04-11,28.975000,29.495001,28.900000,29.290001,23.824089,10417000 2013-04-12,29.355000,29.855000,29.299999,29.545000,24.031487,10418400 2013-04-15,29.330000,29.719999,28.799999,28.855000,23.470257,10700400 2013-04-16,28.969999,29.469999,28.860001,29.280001,23.815945,8849400 2013-04-17,29.014999,29.275000,28.825001,29.084999,23.657337,7207400 2013-04-18,29.180000,29.240000,28.750000,28.860001,23.474323,8920600 2013-04-19,28.790001,29.290001,28.770000,29.200001,23.750875,8605600 2013-04-22,29.209999,29.434999,28.990000,29.320000,23.848473,5547400 2013-04-23,29.420000,29.950001,29.389999,29.695000,24.153500,11324000 2013-04-24,29.844999,29.985001,29.565001,29.915001,24.332443,10413400 2013-04-25,30.000000,30.320000,29.955000,30.250000,24.604925,16609000 2013-04-26,29.650000,30.195000,29.600000,30.000000,24.401581,14971000 2013-04-29,30.174999,30.459999,30.065001,30.290001,24.637465,7401200 2013-04-30,30.315001,30.455000,30.155001,30.420000,24.743204,8041200 2013-05-01,30.275000,30.340000,29.975000,30.070000,24.458515,6294600 2013-05-02,30.219999,30.340000,29.799999,30.190001,24.556126,6238200 2013-05-03,30.424999,30.985001,30.350000,30.934999,25.162096,9835800 2013-05-06,31.000000,31.240000,30.959999,31.240000,25.410179,6997200 2013-05-07,31.264999,31.264999,30.855000,31.094999,25.377539,7495800 2013-05-08,31.170000,31.219999,30.865000,31.205000,25.467314,5508200 2013-05-09,31.330000,31.450001,31.020000,31.180000,25.446903,8277000 2013-05-10,31.285000,31.594999,31.195000,31.549999,25.748875,7481000 2013-05-13,31.600000,31.615000,31.305000,31.410000,25.634613,5907000 2013-05-14,31.459999,31.785000,31.389999,31.760000,25.920258,7510600 2013-05-15,31.660000,32.099998,31.610001,32.035000,26.144695,9654600 2013-05-16,32.000000,32.035000,31.725000,31.775000,25.932505,6661400 2013-05-17,31.885000,32.070000,31.750000,32.064999,26.169174,6934400 2013-05-20,32.014999,32.305000,31.889999,31.915001,26.046759,7211800 2013-05-21,32.020000,32.230000,31.940001,32.125000,26.218149,6589000 2013-05-22,32.075001,32.465000,31.980000,32.075001,26.177347,11014000 2013-05-23,31.844999,31.910000,31.514999,31.760000,25.920258,8258400 2013-05-24,31.540001,31.700001,31.305000,31.680000,25.854971,6507400 2013-05-28,32.105000,32.349998,32.020000,32.130001,26.222227,7438600 2013-05-29,31.895000,32.049999,31.559999,31.815001,25.965153,7562400 2013-05-30,31.934999,32.020000,31.730000,31.735001,25.899857,8799000 2013-05-31,31.605000,32.174999,31.395000,31.570000,25.765200,10205800 2013-06-03,31.629999,31.770000,31.309999,31.730000,25.895771,11417600 2013-06-04,31.305000,32.070000,31.305000,31.665001,25.842726,8622600 2013-06-05,31.520000,31.650000,31.155001,31.170000,25.438749,8408600 2013-06-06,31.174999,31.530001,31.160000,31.510000,25.716232,8625400 2013-06-07,31.705000,32.544998,31.705000,32.520000,26.540518,13753000 2013-06-10,32.830002,33.154999,32.740002,33.055000,26.977150,12412400 2013-06-11,32.735001,33.055000,32.654999,32.709999,26.695581,7897600 2013-06-12,32.910000,33.000000,32.130001,32.224998,26.299761,10070000 2013-06-13,32.270000,33.095001,32.035000,32.985001,26.920025,11909800 2013-06-14,32.974998,33.334999,32.724998,32.799999,26.769033,9854600 2013-06-17,33.095001,33.279999,32.855000,33.014999,26.944498,8115800 2013-06-18,33.000000,33.564999,32.974998,33.549999,27.381126,7453600 2013-06-19,33.509998,33.740002,33.205002,33.205002,27.099567,10647200 2013-06-20,32.910000,33.160000,32.520000,32.610001,26.613974,11606600 2013-06-21,32.855000,32.959999,32.115002,32.345001,26.397697,14709600 2013-06-24,32.000000,32.290001,31.590000,32.005001,26.120211,9913200 2013-06-25,32.264999,32.680000,32.220001,32.369999,26.418100,9857000 2013-06-26,32.685001,33.355000,32.445000,32.900002,26.850649,9545800 2013-06-27,33.134998,33.250000,32.825001,32.845001,26.805765,6296000 2013-06-28,32.755001,33.125000,32.700001,32.755001,26.732315,10836600 2013-07-01,33.044998,33.244999,32.910000,33.119999,27.030197,6692200 2013-07-02,33.119999,33.599998,33.040001,33.395000,27.254629,6765600 2013-07-03,33.215000,33.840000,33.200001,33.650002,27.462744,5616400 2013-07-05,33.935001,34.000000,33.450001,33.860001,27.634142,5189400 2013-07-08,33.970001,34.410000,33.939999,34.145000,27.866734,8030000 2013-07-09,34.450001,34.500000,33.994999,34.064999,27.801435,7460000 2013-07-10,33.935001,34.060001,33.724998,34.049999,27.789202,8090800 2013-07-11,34.340000,34.759998,34.174999,34.669998,28.295193,8385800 2013-07-12,34.619999,34.860001,34.389999,34.860001,28.450262,9706600 2013-07-15,34.845001,34.950001,34.764999,34.830002,28.425776,6180600 2013-07-16,34.820000,34.860001,34.540001,34.759998,28.368647,6068200 2013-07-17,34.869999,34.910000,33.945000,34.099998,27.830006,12147400 2013-07-18,34.224998,34.505001,34.020000,34.240002,27.944262,8537800 2013-07-19,34.285000,34.555000,34.200001,34.395000,28.070765,7197000 2013-07-22,34.540001,34.605000,34.275002,34.509998,28.164610,6559800 2013-07-23,34.619999,34.660000,33.724998,33.830002,27.609644,8466200 2013-07-24,34.060001,34.215000,33.150002,33.305000,27.181170,14034200 2013-07-25,33.470001,34.150002,33.365002,34.084999,27.817759,15978400 2013-07-26,36.299999,36.759998,35.924999,36.680000,29.935612,32293400 2013-07-29,36.375000,36.540001,36.049999,36.224998,29.564278,12800800 2013-07-30,36.450001,36.490002,35.855000,35.965000,29.352077,9808800 2013-07-31,36.070000,36.250000,35.610001,35.645000,29.090919,11248400 2013-08-01,36.134998,36.865002,36.040001,36.740002,29.984581,12854600 2013-08-02,36.750000,37.134998,36.580002,37.115002,30.290632,9416800 2013-08-05,37.110001,37.134998,36.855000,36.985001,30.184536,7606200 2013-08-06,36.830002,36.924999,36.389999,36.400002,29.791672,7956000 2013-08-07,36.180000,36.575001,36.084999,36.095001,29.542048,7066000 2013-08-08,36.384998,36.700001,36.200001,36.470001,29.848974,5923800 2013-08-09,36.294998,36.615002,36.259998,36.400002,29.791672,5366400 2013-08-12,36.139999,36.564999,36.125000,36.465000,29.844877,5472400 2013-08-13,36.544998,36.544998,35.965000,36.320000,29.726200,5377800 2013-08-14,36.290001,36.290001,35.895000,35.924999,29.402914,4932000 2013-08-15,35.654999,35.674999,35.154999,35.369999,28.948668,7198800 2013-08-16,35.490002,35.695000,35.275002,35.355000,28.936396,6929800 2013-08-19,35.290001,35.650002,35.090000,35.145000,28.764517,6349200 2013-08-20,35.180000,35.514999,35.055000,35.330002,28.915932,6045000 2013-08-21,35.209999,35.700001,35.139999,35.355000,28.936396,6917000 2013-08-22,35.540001,36.130001,35.505001,35.950001,29.423368,5399600 2013-08-23,36.029999,36.095001,35.790001,35.985001,29.452028,5869800 2013-08-26,36.035000,36.105000,35.799999,35.939999,29.415197,4929400 2013-08-27,35.450001,35.685001,35.055000,35.080002,28.711323,8025200 2013-08-28,35.044998,35.660000,34.930000,35.480000,29.038708,6249800 2013-08-29,35.365002,35.919998,35.250000,35.590000,29.128721,5510000 2013-08-30,35.689999,35.700001,35.165001,35.259998,28.858639,5665000 2013-09-03,35.849998,36.070000,35.595001,35.799999,29.300613,7249400 2013-09-04,35.709999,36.134998,35.544998,36.070000,29.521582,6502200 2013-09-05,36.125000,36.380001,36.005001,36.025002,29.484756,4931200 2013-09-06,36.185001,36.325001,35.465000,35.785000,29.288334,6356600 2013-09-09,35.840000,36.244999,35.834999,36.220001,29.644358,4936800 2013-09-10,36.490002,37.160000,36.465000,37.110001,30.372772,11779000 2013-09-11,37.165001,37.750000,37.165001,37.695000,30.851578,9982400 2013-09-12,37.750000,37.955002,37.560001,37.834999,30.966146,7628600 2013-09-13,37.794998,37.849998,37.325001,37.785000,30.925234,5767400 2013-09-16,38.285000,38.299999,37.430000,37.619999,30.790197,8708400 2013-09-17,37.630001,38.119999,37.584999,38.020000,31.117571,6660600 2013-09-18,37.939999,38.810001,37.775002,38.665001,31.645483,9487000 2013-09-19,38.759998,38.919998,38.150002,38.174999,31.244436,8041600 2013-09-20,38.130001,38.500000,38.035000,38.060001,31.150316,9635400 2013-09-23,38.055000,38.189999,37.535000,37.680000,30.839296,6783800 2013-09-24,37.764999,38.654999,37.740002,38.275002,31.326271,7736000 2013-09-25,38.419998,38.505001,38.035000,38.169998,31.240337,7251800 2013-09-26,38.320000,38.639999,38.160000,38.590000,31.584089,4988800 2013-09-27,38.455002,38.740002,38.200001,38.665001,31.645483,6200200 2013-09-30,38.250000,38.540001,38.025002,38.485001,31.498154,8861200 2013-10-01,38.490002,38.669998,38.279999,38.580002,31.575893,5205200 2013-10-02,38.294998,38.615002,38.105000,38.595001,31.588188,6088400 2013-10-03,38.480000,38.730000,38.160000,38.435001,31.457222,8266400 2013-10-04,38.400002,38.730000,38.255001,38.700001,31.674118,5226600 2013-10-07,38.299999,38.695000,38.205002,38.430000,31.453142,5106800 2013-10-08,38.555000,39.014999,37.720001,37.764999,30.908867,12637800 2013-10-09,37.695000,37.900002,37.224998,37.630001,30.798374,9482000 2013-10-10,38.145000,38.654999,38.064999,38.560001,31.559542,6625800 2013-10-11,38.610001,38.919998,38.439999,38.910000,31.845985,5530400 2013-10-14,38.770000,39.160000,38.625000,39.049999,31.960575,5986600 2013-10-15,38.915001,38.950001,38.299999,38.355000,31.391758,8135200 2013-10-16,38.599998,39.110001,38.445000,39.020000,31.936031,10104000 2013-10-17,38.834999,39.424999,38.724998,39.369999,32.222477,6551000 2013-10-18,39.634998,39.834999,39.485001,39.654999,32.455742,9050000 2013-10-21,39.555000,39.955002,39.334999,39.730000,32.517117,6770200 2013-10-22,39.950001,40.540001,39.799999,40.450001,33.106400,8419600 2013-10-23,40.224998,40.424999,39.945000,40.025002,32.758560,7892200 2013-10-24,39.680000,39.720001,39.255001,39.525002,32.349342,13504600 2013-10-25,39.735001,40.000000,39.634998,39.980000,32.721737,7251800 2013-10-28,40.099998,40.215000,39.264999,39.355000,32.210205,11242800 2013-10-29,39.605000,39.810001,39.525002,39.810001,32.582607,7898400 2013-10-30,40.314999,40.424999,39.880001,40.415001,33.077755,17518800 2013-10-31,39.345001,40.810001,39.285000,40.525002,33.167801,20491600 2013-11-01,40.770000,40.770000,39.834999,40.185001,32.889534,12005200 2013-11-04,40.375000,40.389999,40.105000,40.185001,32.889534,8283800 2013-11-05,40.180000,41.169998,40.075001,40.994999,33.552479,10090200 2013-11-06,41.195000,41.250000,40.485001,40.564999,33.200535,8562200 2013-11-07,40.650002,40.674999,39.500000,39.535000,32.357536,13283200 2013-11-08,39.755001,40.625000,39.700001,40.599998,33.229172,11487800 2013-11-11,40.599998,40.709999,40.490002,40.494999,33.143250,5133600 2013-11-12,40.380001,40.525002,40.060001,40.305000,33.093987,6613000 2013-11-13,39.619999,40.750000,39.595001,40.730000,33.442944,12519000 2013-11-14,40.764999,40.770000,40.395000,40.570000,33.311565,7647600 2013-11-15,40.625000,40.724998,40.389999,40.595001,33.332085,6445400 2013-11-18,40.509998,40.669998,40.105000,40.270000,33.065239,8316400 2013-11-19,40.005001,40.459999,39.930000,39.959999,32.810699,8726000 2013-11-20,40.064999,40.125000,39.660000,39.845001,32.716270,8733800 2013-11-21,39.900002,40.825001,39.875000,40.764999,33.471680,13131800 2013-11-22,40.849998,40.849998,40.549999,40.674999,33.397785,7919200 2013-11-25,40.685001,40.740002,40.255001,40.355000,33.135029,9001200 2013-11-26,40.430000,40.825001,40.205002,40.755001,33.463478,8767800 2013-11-27,40.695000,40.955002,40.599998,40.810001,33.508633,4752000 2013-11-29,40.924999,41.185001,40.685001,40.730000,33.442944,4387200 2013-12-02,40.744999,40.845001,40.455002,40.535000,33.282818,5773200 2013-12-03,40.369999,40.580002,40.145000,40.275002,33.069351,7893200 2013-12-04,40.195000,40.360001,39.720001,39.750000,32.638268,10204600 2013-12-05,39.779999,40.125000,39.665001,39.860001,32.728588,6569200 2013-12-06,40.299999,40.375000,39.855000,39.970001,32.818905,6721200 2013-12-09,40.130001,40.230000,39.805000,39.865002,32.732708,7920600 2013-12-10,39.494999,39.535000,38.340000,38.689999,31.767920,26320600 2013-12-11,38.799999,39.000000,38.145000,38.200001,31.365589,15752000 2013-12-12,38.139999,38.544998,38.000000,38.240002,31.398438,9651000 2013-12-13,38.415001,38.465000,38.044998,38.174999,31.345060,8041000 2013-12-16,38.014999,38.490002,37.955002,38.230000,31.390213,9345400 2013-12-17,38.290001,38.290001,37.955002,38.044998,31.238312,7003600 2013-12-18,38.064999,38.845001,38.049999,38.840000,31.891071,10252000 2013-12-19,39.119999,39.250000,38.509998,38.575001,31.673498,11402200 2013-12-20,38.759998,38.990002,38.619999,38.830002,31.882883,12707400 2013-12-23,38.985001,39.169998,38.674999,39.160000,32.153824,7621600 2013-12-24,39.049999,39.375000,38.974998,39.285000,32.256466,3896600 2013-12-26,39.365002,39.514999,39.220001,39.439999,32.383732,4391400 2013-12-27,39.645000,39.650002,39.230000,39.285000,32.256466,4505000 2013-12-30,39.395000,39.415001,38.930000,39.275002,32.248264,4733400 2013-12-31,39.215000,39.389999,39.005001,39.195000,32.182556,6016200 2014-01-02,39.035000,39.134998,38.505001,38.584999,31.681686,8487200 2014-01-03,38.650002,38.884998,38.470001,38.474998,31.591398,6545000 2014-01-06,38.450001,38.674999,38.005001,38.084999,31.271168,10585400 2014-01-07,38.325001,38.705002,38.235001,38.605000,31.698143,8162200 2014-01-08,38.639999,39.075001,38.595001,39.014999,32.034782,10178800 2014-01-09,39.035000,39.049999,38.400002,38.799999,31.858238,8361200 2014-01-10,38.779999,38.994999,38.474998,38.834999,31.886974,6467000 2014-01-13,38.689999,38.695000,37.380001,37.560001,30.840094,14644800 2014-01-14,37.560001,38.180000,37.375000,37.730000,30.979677,18653200 2014-01-15,37.770000,38.165001,37.705002,38.095001,31.279369,8660200 2014-01-16,37.910000,38.095001,37.564999,37.645000,30.909878,9072600 2014-01-17,37.500000,37.730000,37.334999,37.450001,30.749765,12937400 2014-01-21,37.525002,37.535000,36.630001,36.825001,30.236591,18774600 2014-01-22,36.974998,37.099998,36.770000,36.799999,30.216064,13969400 2014-01-23,36.740002,36.865002,35.840000,36.695000,30.129845,29936000 2014-01-24,37.365002,38.080002,37.055000,37.490002,30.782610,33049000 2014-01-27,37.615002,37.615002,37.009998,37.105000,30.466492,18207200 2014-01-28,37.285000,37.400002,36.834999,36.945000,30.335119,11091600 2014-01-29,36.750000,36.830002,35.730000,35.779999,29.378559,15959800 2014-01-30,36.139999,36.215000,35.654999,35.955002,29.522245,15179800 2014-01-31,35.445000,35.970001,35.435001,35.560001,29.197910,12256600 2014-02-03,35.500000,35.755001,34.334999,34.485001,28.315245,20311000 2014-02-04,35.000000,35.599998,34.685001,35.325001,29.114717,20440800 2014-02-05,35.044998,35.369999,34.805000,35.244999,29.048773,10956000 2014-02-06,35.330002,36.400002,35.279999,36.180000,29.819397,13818400 2014-02-07,36.805000,37.244999,36.345001,37.020000,30.511728,14657600 2014-02-10,37.154999,37.590000,37.154999,37.400002,30.824911,12944600 2014-02-11,37.435001,37.595001,36.895000,37.250000,30.701290,16124000 2014-02-12,37.244999,37.529999,36.849998,36.955002,30.458149,9956600 2014-02-13,36.779999,37.345001,36.695000,37.345001,30.779591,8447800 2014-02-14,37.174999,37.544998,37.005001,37.514999,30.919703,8241000 2014-02-18,37.494999,37.500000,36.970001,36.985001,30.482870,10923400 2014-02-19,36.919998,37.139999,36.615002,36.660000,30.215015,9770600 2014-02-20,36.700001,36.855000,36.240002,36.775002,30.309792,8552600 2014-02-21,36.889999,36.930000,36.259998,36.279999,29.901812,11288200 2014-02-24,36.330002,36.439999,36.009998,36.279999,29.901812,11933800 2014-02-25,36.250000,36.330002,35.275002,35.275002,29.073507,18618400 2014-02-26,35.400002,36.110001,34.974998,35.889999,29.580379,19129200 2014-02-27,35.810001,36.119999,35.715000,36.095001,29.749338,11288200 2014-02-28,35.770000,35.965000,35.250000,35.480000,29.242464,22464800 2014-03-03,35.005001,35.365002,35.000000,35.235001,29.040522,12248400 2014-03-04,35.715000,35.980000,35.525002,35.830002,29.530924,12226200 2014-03-05,35.994999,36.044998,35.439999,35.650002,29.382580,9715600 2014-03-06,35.915001,36.665001,35.884998,36.345001,29.955393,13762600 2014-03-07,36.494999,36.549999,36.105000,36.535000,30.111980,8386000 2014-03-10,36.625000,36.820000,36.395000,36.779999,30.313913,8633800 2014-03-11,36.994999,37.705002,36.924999,37.514999,30.919703,18344400 2014-03-12,37.275002,37.830002,37.250000,37.814999,31.166956,10394600 2014-03-13,37.919998,38.209999,37.014999,37.215000,30.672441,11380800 2014-03-14,37.044998,37.445000,37.009998,37.134998,30.606499,8962600 2014-03-17,37.404999,37.494999,36.910000,37.090000,30.569410,11019800 2014-03-18,37.174999,37.419998,37.025002,37.299999,30.742498,5997600 2014-03-19,37.500000,38.665001,37.410000,37.955002,31.282343,24983200 2014-03-20,38.145000,38.564999,37.799999,38.480000,31.715050,13851400 2014-03-21,39.105000,39.320000,38.310001,38.355000,31.612024,18034400 2014-03-24,38.450001,38.555000,37.605000,37.884998,31.224648,10018800 2014-03-25,38.220001,38.255001,37.145000,37.305000,30.746614,10568200 2014-03-26,37.465000,37.494999,36.759998,36.770000,30.305668,8371200 2014-03-27,36.535000,36.980000,36.345001,36.700001,30.247972,12675600 2014-03-28,36.645000,37.029999,36.525002,36.849998,30.371605,6582800 2014-03-31,36.950001,37.200001,36.584999,36.689999,30.239735,7721800 2014-04-01,36.820000,37.490002,36.705002,37.005001,30.499357,8740800 2014-04-02,37.174999,37.185001,36.619999,36.834999,30.359255,8304400 2014-04-03,36.930000,37.169998,36.410000,36.544998,30.120232,7165400 2014-04-04,36.775002,36.945000,35.660000,35.775002,29.485588,11708600 2014-04-07,35.599998,35.689999,35.025002,35.215000,29.024052,11089800 2014-04-08,35.320000,35.845001,35.250000,35.740002,29.456755,10660800 2014-04-09,35.814999,36.340000,35.599998,36.240002,29.868847,9055600 2014-04-10,36.369999,36.369999,35.084999,35.110001,28.937510,13375400 2014-04-11,34.895000,35.064999,34.340000,34.365002,28.323483,16367200 2014-04-14,34.814999,35.020000,34.349998,34.654999,28.562494,12175400 2014-04-15,34.980000,35.049999,33.965000,34.445000,28.389414,15461800 2014-04-16,34.825001,35.439999,34.580002,35.395000,29.172413,11277400 2014-04-17,35.285000,35.695000,35.070000,35.075001,28.908669,9245800 2014-04-21,35.154999,35.299999,34.924999,35.240002,29.044661,6095600 2014-04-22,35.264999,35.639999,35.165001,35.575001,29.320753,8862600 2014-04-23,35.730000,35.735001,35.110001,35.195000,29.007578,8881600 2014-04-24,35.759998,36.020000,35.055000,35.544998,29.296032,15577000 2014-04-25,36.000000,36.125000,35.470001,35.724998,29.444387,18111400 2014-04-28,35.945000,36.009998,34.900002,35.465000,29.230093,10733600 2014-04-29,35.590000,35.724998,35.134998,35.320000,29.110582,9827200 2014-04-30,35.310001,35.380001,35.060001,35.310001,29.102348,7282400 2014-05-01,35.375000,35.599998,35.160000,35.560001,29.308395,7918400 2014-05-02,35.625000,35.764999,35.285000,35.299999,29.094103,8306400 2014-05-05,35.250000,35.529999,35.090000,35.459999,29.225971,5486400 2014-05-06,35.365002,35.415001,34.665001,34.790001,28.779276,10926800 2014-05-07,34.889999,35.000000,34.570000,34.869999,28.845449,10959800 2014-05-08,34.799999,35.250000,34.669998,34.790001,28.779276,7531400 2014-05-09,34.849998,35.154999,34.759998,35.145000,29.072941,6623200 2014-05-12,35.320000,35.619999,35.200001,35.575001,29.428640,7227200 2014-05-13,35.485001,35.669998,35.450001,35.580002,29.432785,5803000 2014-05-14,35.590000,35.599998,35.014999,35.084999,29.023308,8585000 2014-05-15,35.130001,35.165001,34.639999,34.924999,28.890947,9124600 2014-05-16,35.000000,35.520000,34.904999,35.470001,29.341793,9294800 2014-05-19,35.279999,35.560001,35.139999,35.509998,29.374882,6745000 2014-05-20,35.380001,35.450001,34.919998,35.115002,29.048124,8699800 2014-05-21,35.355000,35.375000,35.035000,35.200001,29.118439,6089200 2014-05-22,35.174999,35.884998,35.150002,35.700001,29.532055,7359600 2014-05-23,36.145000,36.255001,35.915001,35.990002,29.771952,7166400 2014-05-27,36.320000,36.889999,36.270000,36.830002,30.466820,10100400 2014-05-28,36.650002,36.785000,36.459999,36.634998,30.305506,8210000 2014-05-29,36.759998,36.779999,36.325001,36.555000,30.239334,6448000 2014-05-30,36.580002,36.750000,36.264999,36.619999,30.293106,6879200 2014-06-02,36.610001,37.029999,36.580002,36.924999,30.545393,5926200 2014-06-03,36.860001,37.174999,36.790001,37.090000,30.681890,6764400 2014-06-04,37.060001,37.349998,36.820000,37.334999,30.884562,6495800 2014-06-05,37.180000,37.570000,37.099998,37.360001,30.905262,5187400 2014-06-06,37.529999,37.770000,37.400002,37.665001,31.157560,6204800 2014-06-09,37.689999,37.700001,37.325001,37.590000,31.095512,5701000 2014-06-10,37.625000,37.720001,37.160000,37.299999,30.855616,6641000 2014-06-11,37.070000,37.435001,36.924999,37.400002,30.938343,7510800 2014-06-12,37.345001,37.349998,36.865002,36.980000,30.590906,7193800 2014-06-13,36.935001,37.450001,36.764999,37.345001,30.892836,7708800 2014-06-16,37.240002,37.580002,37.230000,37.544998,31.058283,6759600 2014-06-17,37.514999,37.825001,37.494999,37.654999,31.149279,5778600 2014-06-18,37.599998,37.840000,37.299999,37.779999,31.252693,5786600 2014-06-19,38.275002,38.750000,38.230000,38.615002,31.943434,12555000 2014-06-20,38.814999,38.814999,38.205002,38.299999,31.682854,12436000 2014-06-23,38.345001,38.634998,38.095001,38.365002,31.736616,4779800 2014-06-24,38.450001,38.875000,38.270000,38.715000,32.026142,10912400 2014-06-25,38.520000,39.090000,38.480000,39.060001,32.311531,7813800 2014-06-26,39.005001,39.165001,38.735001,39.029999,32.286728,6983200 2014-06-27,38.980000,39.174999,38.895000,38.970001,32.237091,8669200 2014-06-30,39.049999,39.095001,38.540001,38.689999,32.005459,9610000 2014-07-01,38.945000,39.099998,38.799999,39.040001,32.294994,8061400 2014-07-02,39.189999,39.205002,38.955002,39.095001,32.340504,4785200 2014-07-03,39.195000,39.700001,39.070000,39.529999,32.700329,6662600 2014-07-07,39.389999,39.689999,39.305000,39.345001,32.547295,7443600 2014-07-08,39.320000,39.450001,39.125000,39.279999,32.493519,7802000 2014-07-09,39.270000,39.740002,39.180000,39.724998,32.861637,7782600 2014-07-10,39.305000,39.525002,39.095001,39.424999,32.613468,4720000 2014-07-11,39.480000,39.494999,39.070000,39.299999,32.510063,4239400 2014-07-14,39.490002,39.490002,39.209999,39.279999,32.493519,4562000 2014-07-15,39.325001,39.575001,39.230000,39.445000,32.630013,8305600 2014-07-16,39.529999,39.529999,39.154999,39.365002,32.563843,8615400 2014-07-17,39.060001,39.230000,38.560001,38.619999,31.947546,8446400 2014-07-18,38.849998,39.075001,38.625000,38.970001,32.237091,6744600 2014-07-21,38.930000,38.965000,38.584999,38.805000,32.100594,5021000 2014-07-22,39.165001,39.514999,39.099998,39.369999,32.567970,6457000 2014-07-23,39.255001,39.639999,39.200001,39.570000,32.733433,6439800 2014-07-24,39.794998,40.320000,39.575001,40.224998,33.275257,16129200 2014-07-25,39.200001,39.660000,38.950001,39.369999,32.567970,18974600 2014-07-28,39.400002,39.500000,39.084999,39.180000,32.410805,8013000 2014-07-29,39.244999,39.625000,39.205002,39.325001,32.530754,7936000 2014-07-30,39.500000,39.590000,39.259998,39.450001,32.634151,8911000 2014-07-31,39.259998,39.349998,38.759998,38.840000,32.129551,8146000 2014-08-01,38.750000,38.945000,38.290001,38.490002,31.840017,7797800 2014-08-04,38.630001,38.880001,38.514999,38.764999,32.067497,6282600 2014-08-05,38.584999,38.730000,38.215000,38.395000,31.868296,6694600 2014-08-06,38.250000,38.720001,38.134998,38.564999,32.009396,5935200 2014-08-07,38.665001,38.720001,38.279999,38.355000,31.835106,5428000 2014-08-08,38.314999,38.834999,38.255001,38.810001,32.212753,5957200 2014-08-11,38.834999,39.125000,38.825001,38.935001,32.316509,4513400 2014-08-12,38.935001,39.070000,38.759998,38.910000,32.295746,4723600 2014-08-13,39.049999,39.049999,38.564999,38.619999,32.055046,6935200 2014-08-14,38.740002,38.750000,38.080002,38.310001,31.797749,10892600 2014-08-15,38.610001,38.639999,38.185001,38.455002,31.918100,8090000 2014-08-18,38.595001,38.930000,38.590000,38.794998,32.200306,6830800 2014-08-19,38.900002,39.099998,38.799999,39.060001,32.420261,4907000 2014-08-20,39.005001,39.235001,38.869999,39.014999,32.382908,4668800 2014-08-21,38.904999,39.084999,38.695000,38.735001,32.150505,4812000 2014-08-22,38.619999,38.799999,38.525002,38.639999,32.071655,4538800 2014-08-25,38.820000,39.110001,38.755001,38.985001,32.358006,5698400 2014-08-26,39.005001,39.215000,38.880001,38.895000,32.283318,5501600 2014-08-27,38.955002,39.134998,38.830002,38.959999,32.337269,4903600 2014-08-28,38.895000,39.014999,38.755001,38.904999,32.291607,3956800 2014-08-29,39.035000,39.049999,38.759998,38.904999,32.291607,4657400 2014-09-02,38.849998,38.990002,38.580002,38.740002,32.154659,6196200 2014-09-03,38.779999,38.965000,38.349998,38.395000,31.868296,6796800 2014-09-04,38.400002,38.685001,38.380001,38.580002,32.021851,5741000 2014-09-05,38.505001,38.985001,38.404999,38.974998,32.349712,8026600 2014-09-08,38.880001,38.980000,38.665001,38.834999,32.233509,4492800 2014-09-09,38.724998,38.875000,38.490002,38.560001,32.005257,5114600 2014-09-10,38.505001,38.700001,38.375000,38.605000,32.042606,5918600 2014-09-11,38.490002,38.500000,38.040001,38.060001,31.590250,9353400 2014-09-12,37.915001,38.035000,37.470001,37.735001,31.320496,14614800 2014-09-15,37.630001,37.669998,37.195000,37.459999,31.092239,10845800 2014-09-16,37.419998,37.724998,37.264999,37.544998,31.162790,8040200 2014-09-17,37.669998,37.910000,37.555000,37.669998,31.266550,7475800 2014-09-18,37.794998,37.945000,37.500000,37.865002,31.428408,8027600 2014-09-19,37.985001,38.165001,37.884998,38.035000,31.569500,12040800 2014-09-22,38.025002,38.025002,37.165001,37.299999,30.959435,7859600 2014-09-23,37.145000,37.439999,36.889999,36.980000,30.693834,7739000 2014-09-24,37.264999,37.715000,37.174999,37.660000,31.258251,8586200 2014-09-25,37.590000,37.639999,37.044998,37.060001,30.760239,8010800 2014-09-26,37.000000,37.615002,36.970001,37.584999,31.195993,7659600 2014-09-29,37.275002,37.759998,37.224998,37.634998,31.237507,6366400 2014-09-30,37.779999,37.924999,37.509998,37.730000,31.316338,7799600 2014-10-01,37.840000,37.955002,37.205002,37.305000,30.963593,8119000 2014-10-02,37.205002,37.500000,36.889999,37.224998,30.897188,8573600 2014-10-03,37.400002,38.049999,37.384998,37.945000,31.494801,8229000 2014-10-06,38.009998,38.115002,37.549999,37.575001,31.187687,5208000 2014-10-07,37.450001,37.525002,37.009998,37.025002,30.731184,6383400 2014-10-08,37.119999,37.709999,36.814999,37.630001,31.233345,6713400 2014-10-09,37.520000,37.910000,37.180000,37.240002,30.909645,9342800 2014-10-10,37.130001,37.895000,37.049999,37.230000,30.901335,10495400 2014-10-13,37.105000,37.220001,36.005001,36.095001,29.959267,12428600 2014-10-14,36.205002,36.790001,36.105000,36.369999,30.187523,10995000 2014-10-15,36.014999,36.465000,35.634998,36.189999,30.038122,13621800 2014-10-16,35.590000,36.435001,35.384998,36.320000,30.146029,9738000 2014-10-17,36.674999,36.955002,36.439999,36.770000,30.519535,9580600 2014-10-20,36.805000,37.375000,36.705002,37.349998,31.000938,7945200 2014-10-21,37.500000,37.595001,37.070000,37.180000,30.859833,12296600 2014-10-22,37.240002,37.494999,37.080002,37.299999,30.959435,6469600 2014-10-23,37.575001,37.755001,37.380001,37.419998,31.059034,6837800 2014-10-24,37.450001,37.955002,37.174999,37.904999,31.461596,7358400 2014-10-27,38.005001,38.189999,37.910000,37.985001,31.528002,5783400 2014-10-28,38.169998,38.535000,37.939999,38.525002,31.976210,8151000 2014-10-29,38.549999,38.834999,38.110001,38.270000,31.764538,8795000 2014-10-30,38.090000,38.724998,38.055000,38.660000,32.088257,13389000 2014-10-31,37.625000,38.369999,37.459999,37.779999,31.357849,35890000 2014-11-03,37.985001,38.134998,37.735001,38.049999,31.581953,10607000 2014-11-04,37.805000,38.470001,37.750000,38.355000,31.835106,10420000 2014-11-05,38.505001,38.695000,38.294998,38.330002,31.814356,7403400 2014-11-06,38.485001,38.775002,38.330002,38.724998,32.142204,6167200 2014-11-07,38.820000,39.044998,38.605000,38.895000,32.283318,8249000 2014-11-10,38.820000,38.950001,38.584999,38.825001,32.358322,6555400 2014-11-11,38.915001,39.099998,38.625000,38.865002,32.391663,5198200 2014-11-12,38.705002,39.005001,38.634998,38.924999,32.441654,5312200 2014-11-13,39.095001,39.240002,38.705002,38.945000,32.458324,6842200 2014-11-14,39.040001,39.150002,38.865002,39.060001,32.554173,6039200 2014-11-17,38.970001,39.235001,38.825001,38.915001,32.433334,5899000 2014-11-18,38.814999,39.000000,38.660000,38.785000,32.324970,5755600 2014-11-19,38.720001,39.040001,38.700001,38.910000,32.429153,5231200 2014-11-20,38.830002,39.320000,38.825001,39.099998,32.587513,6287000 2014-11-21,39.564999,39.959999,39.384998,39.880001,33.237595,14027800 2014-11-24,39.950001,40.410000,39.855000,40.259998,33.554302,9426200 2014-11-25,40.279999,40.459999,40.025002,40.105000,33.425121,8118400 2014-11-26,40.060001,40.154999,39.700001,39.849998,33.212578,6196800 2014-11-28,40.215000,40.820000,40.205002,40.605000,33.841843,6766600 2014-12-01,40.500000,40.750000,40.310001,40.424999,33.691811,8627400 2014-12-02,40.345001,40.424999,40.044998,40.185001,33.491810,7656400 2014-12-03,40.209999,40.375000,40.035000,40.235001,33.533478,11201400 2014-12-04,40.299999,41.150002,40.195000,40.654999,33.883514,13999000 2014-12-05,41.250000,41.959999,41.215000,41.785000,34.825298,14788200 2014-12-08,42.099998,42.099998,41.549999,41.900002,34.921146,11770600 2014-12-09,41.535000,41.645000,41.099998,41.514999,34.600273,8725600 2014-12-10,41.450001,42.020000,41.275002,41.330002,34.446095,10096400 2014-12-11,41.450001,42.009998,41.330002,41.560001,34.637775,10046000 2014-12-12,41.369999,41.985001,41.285000,41.625000,34.691948,9164200 2014-12-15,41.134998,41.250000,40.345001,40.445000,33.708492,16287000 2014-12-16,40.244999,40.544998,39.555000,39.564999,32.975067,13981800 2014-12-17,39.564999,40.294998,39.220001,40.220001,33.520969,10161600 2014-12-18,40.775002,40.820000,39.630001,40.014999,33.350105,17583000 2014-12-19,40.099998,40.145000,39.705002,39.720001,33.104233,17444200 2014-12-22,39.924999,40.275002,39.884998,40.270000,33.562645,7583800 2014-12-23,40.750000,41.025002,40.564999,40.715000,33.933521,8147800 2014-12-24,40.735001,40.930000,40.590000,40.634998,33.866844,2601800 2014-12-26,40.715000,41.200001,40.689999,40.915001,34.100212,4550400 2014-12-29,40.830002,41.275002,40.750000,41.189999,34.329399,4796600 2014-12-30,41.035000,41.439999,40.895000,40.895000,34.083546,5253400 2014-12-31,41.095001,41.665001,41.000000,41.025002,34.191898,7625400 2015-01-02,41.064999,41.490002,40.445000,40.720001,33.937679,6886000 2015-01-05,40.070000,40.334999,39.744999,39.939999,33.287605,11623800 2015-01-06,40.169998,40.195000,39.279999,39.615002,33.016735,7664400 2015-01-07,39.875000,40.615002,39.700001,40.590000,33.829334,9732600 2015-01-08,41.165001,41.650002,41.009998,41.244999,34.375237,13170600 2015-01-09,40.494999,40.755001,39.560001,39.895000,33.250099,27556800 2015-01-12,40.145000,40.415001,39.910000,40.115002,33.433449,10021400 2015-01-13,40.740002,41.070000,40.064999,40.435001,33.700146,11040800 2015-01-14,40.025002,40.389999,39.805000,40.209999,33.512630,9295000 2015-01-15,40.299999,40.450001,39.595001,39.790001,33.162586,8126600 2015-01-16,39.630001,40.389999,39.500000,40.305000,33.591820,9015600 2015-01-20,40.400002,40.735001,40.165001,40.610001,33.846004,10738400 2015-01-21,40.525002,40.814999,40.264999,40.645000,33.875183,10844200 2015-01-22,40.680000,41.419998,40.445000,41.369999,34.479427,23913000 2015-01-23,43.250000,44.349998,43.220001,44.110001,36.763046,38107200 2015-01-26,44.044998,44.250000,43.705002,44.060001,36.721378,14098600 2015-01-27,43.889999,44.605000,43.724998,44.169998,36.813053,10994200 2015-01-28,44.349998,44.794998,43.744999,43.785000,36.492188,11963200 2015-01-29,44.005001,44.650002,43.785000,44.525002,37.108925,12475800 2015-01-30,44.290001,44.470001,43.695000,43.764999,36.475502,10070400 2015-02-02,43.840000,44.044998,42.930000,43.994999,36.667202,13638800 2015-02-03,43.990002,44.244999,43.465000,44.244999,37.010155,9252400 2015-02-04,44.000000,44.715000,43.994999,44.349998,37.097988,11496600 2015-02-05,44.355000,44.884998,44.355000,44.820000,37.491138,7598600 2015-02-06,44.750000,44.840000,44.340000,44.500000,37.223457,7835400 2015-02-09,44.255001,44.605000,44.070000,44.410000,37.148178,6911600 2015-02-10,44.685001,45.689999,44.665001,45.590000,38.135239,12469600 2015-02-11,45.580002,45.895000,45.355000,45.395000,37.972115,6467000 2015-02-12,45.544998,45.970001,45.044998,45.915001,38.407093,7197600 2015-02-13,45.994999,45.994999,45.455002,45.790001,38.302521,6109600 2015-02-17,45.884998,46.119999,45.630001,46.014999,38.490734,6387000 2015-02-18,46.195000,46.665001,46.000000,46.500000,38.896427,6542000 2015-02-19,46.575001,46.889999,46.505001,46.584999,38.967533,6109200 2015-02-20,46.730000,46.834999,46.485001,46.755001,39.109734,6461400 2015-02-23,46.924999,46.965000,46.540001,46.790001,39.139011,5854600 2015-02-24,46.630001,46.994999,46.580002,46.724998,39.084633,6337800 2015-02-25,46.650002,47.415001,46.625000,47.130001,39.423416,8119600 2015-02-26,47.150002,47.410000,47.040001,47.275002,39.544701,6816400 2015-02-27,47.395000,47.400002,46.634998,46.744999,39.101368,8658400 2015-03-02,46.665001,47.275002,46.665001,47.115002,39.410862,7947000 2015-03-03,47.049999,47.105000,46.599998,47.000000,39.314674,7578400 2015-03-04,46.904999,47.095001,46.005001,46.529999,38.921516,7774600 2015-03-05,46.639999,46.980000,46.529999,46.814999,39.159908,5848400 2015-03-06,46.650002,46.849998,45.939999,46.110001,38.570210,6814400 2015-03-09,46.195000,46.564999,46.044998,46.520000,38.913158,5984800 2015-03-10,46.080002,46.455002,45.884998,46.090000,38.553467,6077000 2015-03-11,46.060001,46.490002,45.610001,45.709999,38.235603,8185800 2015-03-12,45.985001,46.764999,45.919998,46.689999,39.055359,7295400 2015-03-13,46.340000,47.185001,46.340000,46.645000,39.017731,5835200 2015-03-16,47.000000,47.310001,46.869999,47.025002,39.335590,6772600 2015-03-17,46.880001,47.240002,46.799999,47.195000,39.477776,5508800 2015-03-18,47.000000,48.285000,46.674999,47.919998,40.084229,15430000 2015-03-19,48.380001,49.599998,48.189999,48.880001,40.887257,22020600 2015-03-20,49.244999,49.450001,48.505001,48.730000,40.761776,17360600 2015-03-23,48.939999,48.950001,48.355000,48.685001,40.724136,7986000 2015-03-24,48.555000,49.165001,48.380001,48.959999,40.954174,7718400 2015-03-25,49.070000,49.240002,47.884998,47.884998,40.054966,9907200 2015-03-26,47.674999,47.875000,46.830002,47.540001,39.766373,10344400 2015-03-27,47.500000,47.974998,47.375000,47.535000,39.762177,7993400 2015-03-30,48.020000,48.250000,47.750000,47.990002,40.142784,6830200 2015-03-31,47.834999,48.099998,47.345001,47.349998,39.607430,8717800 2015-04-01,47.139999,47.250000,46.279999,46.509998,38.904797,14125400 2015-04-02,46.709999,47.320000,46.610001,47.195000,39.477776,8863000 2015-04-06,46.924999,47.400002,46.724998,47.259998,39.532158,6058800 2015-04-07,47.205002,47.480000,46.980000,47.035000,39.343952,5354600 2015-04-08,46.919998,47.639999,46.919998,47.615002,39.829105,6827800 2015-04-09,47.650002,47.990002,47.250000,47.959999,40.117691,7109600 2015-04-10,48.599998,48.599998,47.880001,48.169998,40.293354,6643100 2015-04-13,48.560001,48.889999,48.380001,48.500000,40.569397,8171000 2015-04-14,48.520000,48.709999,47.970001,48.299999,40.402092,5952400 2015-04-15,48.810001,48.810001,48.130001,48.139999,40.268261,5162200 2015-04-16,48.230000,48.480000,48.160000,48.250000,40.360268,5312500 2015-04-17,47.900002,48.000000,47.389999,47.619999,39.833290,7539900 2015-04-20,47.900002,48.119999,47.700001,47.970001,40.126057,4868400 2015-04-21,48.349998,48.480000,48.020000,48.369999,40.460648,6213400 2015-04-22,48.500000,48.599998,47.980000,48.340000,40.435555,7248100 2015-04-23,48.549999,49.700001,48.279999,49.430000,41.347317,15866100 2015-04-24,51.320000,52.090000,50.619999,51.840000,43.363239,22284900 2015-04-27,51.810001,51.939999,50.759998,50.869999,42.551846,11222600 2015-04-28,50.599998,50.799999,49.980000,50.610001,42.334370,8882900 2015-04-29,50.419998,50.950001,50.200001,50.650002,42.367836,7162000 2015-04-30,50.630001,50.680000,49.430000,49.580002,41.472797,8492000 2015-05-01,49.950001,50.419998,49.680000,50.290001,42.066700,5916500 2015-05-04,50.299999,50.930000,50.270000,50.450001,42.200531,7493400 2015-05-05,49.939999,50.049999,49.360001,49.410000,41.462082,10691200 2015-05-06,49.680000,49.700001,48.570000,48.930000,41.059296,8033500 2015-05-07,48.740002,49.549999,48.720001,49.349998,41.411732,5681400 2015-05-08,49.990002,50.430000,49.459999,49.779999,41.772575,6039800 2015-05-11,49.709999,50.220001,49.380001,49.500000,41.537621,5047200 2015-05-12,49.150002,49.990002,49.000000,49.709999,41.713814,5868600 2015-05-13,49.849998,50.150002,49.430000,49.590000,41.613132,4927100 2015-05-14,49.980000,50.590000,49.669998,50.560001,42.427094,7339700 2015-05-15,50.790001,50.849998,50.389999,50.799999,42.628506,6016700 2015-05-18,50.650002,51.290001,50.560001,51.180000,42.947369,8999800 2015-05-19,51.480000,51.720001,50.959999,51.419998,43.148758,6976100 2015-05-20,51.310001,51.439999,50.430000,51.029999,42.821507,5644700 2015-05-21,50.939999,51.450001,50.779999,51.330002,43.073238,5084000 2015-05-22,51.330002,51.650002,51.209999,51.480000,43.199112,5857700 2015-05-26,51.380001,51.779999,50.660000,50.840000,42.662060,7369900 2015-05-27,51.040001,51.700001,50.910000,51.590000,43.291424,6213600 2015-05-28,51.840000,51.939999,51.450001,51.810001,43.476025,5874400 2015-05-29,51.950001,52.230000,51.450001,51.959999,43.601902,9399100 2015-06-01,51.959999,52.459999,51.669998,52.220001,43.820076,7075100 2015-06-02,51.980000,52.299999,51.660000,51.730000,43.408890,7877800 2015-06-03,52.000000,52.270000,51.669998,52.119999,43.736160,5522700 2015-06-04,51.869999,52.180000,51.570000,51.720001,43.400497,6230800 2015-06-05,51.570000,52.439999,51.270000,52.189999,43.794907,7123200 2015-06-08,52.000000,52.230000,51.490002,51.529999,43.241066,6320200 2015-06-09,51.349998,51.700001,51.099998,51.540001,43.249462,5034000 2015-06-10,51.799999,52.860001,51.660000,52.689999,44.214481,8003600 2015-06-11,52.810001,53.000000,52.439999,52.490002,44.046650,6030200 2015-06-12,52.410000,52.740002,52.160000,52.630001,44.164124,5236700 2015-06-15,52.230000,52.459999,52.009998,52.270000,43.862026,5555000 2015-06-16,52.270000,53.139999,52.200001,52.970001,44.449436,6106500 2015-06-17,53.090000,53.470001,52.720001,53.240002,44.676010,6735300 2015-06-18,53.500000,54.279999,53.400002,54.110001,45.406071,10711000 2015-06-19,54.080002,54.439999,53.840000,53.930000,45.255016,10609700 2015-06-22,54.330002,54.430000,53.880001,53.900002,45.229843,7100700 2015-06-23,54.040001,54.180000,53.720001,54.119999,45.414455,5679000 2015-06-24,53.750000,53.970001,53.520000,53.709999,45.070408,5525000 2015-06-25,54.090000,54.450001,54.000000,54.070000,45.372494,5389900 2015-06-26,54.459999,54.750000,54.299999,54.619999,45.834023,6637200 2015-06-29,53.869999,54.389999,53.509998,53.549999,44.936146,6534100 2015-06-30,54.150002,54.299999,53.139999,53.619999,44.994884,9794000 2015-07-01,53.860001,54.209999,53.599998,53.889999,45.221451,6107700 2015-07-02,54.029999,54.700001,53.950001,54.240002,45.515152,5684700 2015-07-06,53.639999,54.410000,53.630001,54.310001,45.573891,5396400 2015-07-07,54.290001,54.540001,53.360001,54.380001,45.632618,9462300 2015-07-08,53.860001,54.020000,53.310001,53.389999,44.801876,8139300 2015-07-09,54.070000,54.500000,53.880001,54.049999,45.355705,7681000 2015-07-10,54.540001,54.730000,54.180000,54.570000,45.792072,8087800 2015-07-13,55.000000,55.889999,54.900002,55.700001,46.740314,7477200 2015-07-14,55.959999,56.060001,55.520000,55.750000,46.782257,7028000 2015-07-15,55.919998,55.950001,55.290001,55.340000,46.438213,8212600 2015-07-16,56.060001,56.160000,55.660000,55.740002,46.773865,7305500 2015-07-17,55.900002,55.900002,55.369999,55.689999,46.731899,8715400 2015-07-20,55.730000,56.740002,55.700001,56.209999,47.168255,8029600 2015-07-21,56.380001,56.470001,55.779999,56.200001,47.159882,6717500 2015-07-22,56.430000,56.869999,56.250000,56.689999,47.571053,6876100 2015-07-23,56.980000,57.000000,56.160000,56.560001,47.461967,12439200 2015-07-24,59.119999,59.310001,57.150002,57.290001,48.074535,14559700 2015-07-27,57.209999,57.470001,56.849998,56.980000,47.814411,8993500 2015-07-28,57.389999,57.400002,56.560001,57.139999,47.948669,8689200 2015-07-29,57.380001,57.799999,57.139999,57.509998,48.259159,8470500 2015-07-30,57.299999,58.150002,57.009998,58.060001,48.720680,7337900 2015-07-31,58.439999,58.439999,57.730000,57.930000,48.611588,6519500 2015-08-03,58.619999,58.959999,58.040001,58.189999,48.829773,7664000 2015-08-04,58.250000,58.720001,58.029999,58.700001,49.393543,9113100 2015-08-05,59.150002,59.320000,58.830002,59.009998,49.654392,7349100 2015-08-06,59.130001,59.200001,57.090000,57.230000,48.156609,11064500 2015-08-07,57.330002,57.360001,56.509998,57.200001,48.131359,7782000 2015-08-10,57.290001,57.630001,55.750000,56.270000,47.348808,12029200 2015-08-11,55.790001,56.439999,55.240002,56.349998,47.416119,8062600 2015-08-12,55.689999,56.400002,54.950001,56.380001,47.441368,10064400 2015-08-13,56.520000,57.250000,56.509998,56.849998,47.836842,6731500 2015-08-14,56.950001,57.119999,56.660000,57.099998,48.047211,4803900 2015-08-17,57.000000,57.759998,56.730000,57.740002,48.585747,5768400 2015-08-18,57.959999,58.060001,57.660000,57.830002,48.661480,5575400 2015-08-19,57.580002,58.080002,57.119999,57.590000,48.459534,6044200 2015-08-20,57.000000,57.150002,55.770000,55.810001,46.961735,7470900 2015-08-21,54.720001,54.860001,52.599998,52.840000,44.462608,20211500 2015-08-24,48.049999,52.669998,42.049999,50.340000,42.358963,27158800 2015-08-25,52.959999,53.610001,51.049999,51.090000,42.990059,19659000 2015-08-26,52.990002,54.150002,51.270000,53.959999,45.405033,15517600 2015-08-27,54.759998,56.209999,54.410000,55.950001,47.079536,15987900 2015-08-28,55.700001,56.310001,55.200001,55.630001,46.810280,7584800 2015-08-31,55.189999,55.470001,54.500000,54.709999,46.036125,7971200 2015-09-01,53.000000,54.360001,52.740002,53.500000,45.017967,13424900 2015-09-02,54.500000,55.290001,53.750000,55.259998,46.498924,9891100 2015-09-03,55.720001,55.759998,54.480000,54.689999,46.019306,7968900 2015-09-04,53.869999,54.570000,53.840000,54.279999,45.674309,6994300 2015-09-08,55.310001,55.450001,54.529999,55.209999,46.456852,8051700 2015-09-09,55.900002,56.000000,54.570000,54.689999,46.019306,8406700 2015-09-10,54.340000,55.689999,54.330002,55.369999,46.591496,8924800 2015-09-11,55.189999,56.540001,55.029999,56.529999,47.567581,8363100 2015-09-14,56.540001,56.910000,56.049999,56.290001,47.365627,5463900 2015-09-15,56.430000,57.209999,56.119999,56.910000,47.887337,6741300 2015-09-16,56.830002,57.349998,56.209999,57.259998,48.181843,6593400 2015-09-17,57.320000,58.099998,57.040001,57.279999,48.198673,7525300 2015-09-18,56.490002,57.630001,56.279999,56.840000,47.828445,16268000 2015-09-21,57.200001,57.840000,56.959999,57.540001,48.417454,6220100 2015-09-22,56.849998,57.250000,56.700001,57.119999,48.064037,8585100 2015-09-23,57.160000,57.930000,57.049999,57.790001,48.627819,6829200 2015-09-24,57.380001,58.540001,57.169998,58.369999,49.115860,10027300 2015-09-25,58.919998,58.959999,57.740002,57.990002,48.796112,10627000 2015-09-28,58.009998,58.430000,55.619999,55.770000,46.928082,11548100 2015-09-29,55.849998,56.299999,54.810001,55.720001,46.886009,9392100 2015-09-30,56.400002,56.900002,55.610001,56.840000,47.828445,9799600 2015-10-01,56.990002,57.500000,55.889999,57.480000,48.366955,8497100 2015-10-02,56.990002,58.090000,56.540001,58.080002,48.871845,9036800 2015-10-05,58.490002,59.180000,58.070000,59.040001,49.679642,8199000 2015-10-06,58.820000,59.139999,58.220001,58.689999,49.385124,5538000 2015-10-07,58.619999,58.830002,57.900002,58.779999,49.460861,8138300 2015-10-08,58.779999,59.709999,58.389999,59.459999,50.033039,6834800 2015-10-09,59.470001,60.110001,59.299999,60.070000,50.546352,7969900 2015-10-12,60.349998,60.889999,60.040001,60.540001,50.941822,6430300 2015-10-13,60.340000,60.750000,60.020000,60.160000,50.622074,6262800 2015-10-14,60.000000,60.169998,58.430000,58.820000,49.494514,8365600 2015-10-15,58.950001,59.830002,58.080002,59.689999,50.226589,9745900 2015-10-16,59.959999,60.290001,59.459999,59.930000,50.428535,12860800 2015-10-19,60.130001,61.290001,59.869999,60.970001,51.303642,8117200 2015-10-20,61.220001,61.360001,60.560001,60.880001,51.227924,6089100 2015-10-21,61.070000,61.119999,60.160000,60.529999,50.933414,6055300 2015-10-22,60.959999,61.709999,60.169998,61.490002,51.741215,9182000 2015-10-23,62.110001,62.799999,61.619999,62.610001,52.683647,8206000 2015-10-26,62.980000,63.840000,62.970001,63.430000,53.373634,9751700 2015-10-27,63.369999,63.410000,62.189999,62.709999,52.767788,8973200 2015-10-28,63.110001,63.520000,62.419998,63.509998,53.440952,9627300 2015-10-29,63.419998,63.500000,61.709999,62.500000,52.591084,14839100 2015-10-30,63.689999,64.000000,62.259998,62.570000,52.649982,16822300 2015-11-02,63.009998,63.099998,62.119999,62.240002,52.372307,8547200 2015-11-03,62.000000,62.980000,61.650002,62.799999,52.843510,8847700 2015-11-04,63.040001,63.040001,61.340000,61.959999,52.136700,9085100 2015-11-05,62.169998,62.459999,62.009998,62.279999,52.405960,6145000 2015-11-06,62.049999,62.240002,61.610001,61.970001,52.145107,6616300 2015-11-09,61.750000,61.970001,60.860001,61.340000,51.782108,6838300 2015-11-10,61.540001,62.320000,61.209999,62.180000,52.491234,6689000 2015-11-11,62.549999,62.570000,61.810001,61.869999,52.229519,4437300 2015-11-12,61.340000,61.650002,60.750000,61.070000,51.554180,6793800 2015-11-13,60.889999,61.349998,59.610001,59.740002,50.431419,8821600 2015-11-16,59.500000,60.689999,59.500000,60.680000,51.224949,8096600 2015-11-17,60.950001,61.560001,60.439999,60.549999,51.115208,6695300 2015-11-18,60.660000,61.869999,60.330002,61.799999,52.170437,7215300 2015-11-19,61.799999,61.930000,61.389999,61.459999,51.883411,5154400 2015-11-20,61.959999,62.150002,61.580002,61.990002,52.330826,8302500 2015-11-23,62.139999,63.189999,62.099998,62.639999,52.879555,8493500 2015-11-24,62.060001,62.369999,61.220001,61.959999,52.305508,7908200 2015-11-25,62.049999,62.500000,62.000000,62.189999,52.499672,4549900 2015-11-27,62.189999,62.380001,61.930000,62.180000,52.491234,2447900 2015-11-30,62.099998,62.290001,61.200001,61.389999,51.824322,9863800 2015-12-01,61.080002,61.680000,60.509998,61.369999,51.807426,10910800 2015-12-02,61.630001,61.709999,61.119999,61.220001,51.680817,6587500 2015-12-03,61.369999,61.450001,59.150002,59.549999,50.271030,12056100 2015-12-04,59.860001,61.869999,59.599998,61.750000,52.128231,9100600 2015-12-07,61.750000,61.950001,61.439999,61.889999,52.246407,5967800 2015-12-08,61.689999,62.430000,61.520000,62.160000,52.474339,6664900 2015-12-09,61.709999,62.540001,60.820000,61.180000,51.647045,8541600 2015-12-10,61.130001,62.139999,61.009998,61.869999,52.229519,6623900 2015-12-11,60.860001,61.189999,59.599998,59.820000,50.498955,11489300 2015-12-14,60.040001,60.139999,58.610001,59.919998,50.583363,13406100 2015-12-15,60.549999,60.680000,59.970001,59.980000,50.634026,7842100 2015-12-16,60.320000,60.500000,59.509998,60.349998,50.946369,9281800 2015-12-17,60.660000,60.830002,59.470001,59.520000,50.245689,9079400 2015-12-18,59.200001,59.500000,58.270000,58.619999,49.485943,18099500 2015-12-21,58.889999,59.619999,58.660000,59.540001,50.262585,7187500 2015-12-22,59.939999,60.070000,59.279999,59.990002,50.642460,6501400 2015-12-23,60.259998,60.369999,59.959999,60.340000,50.937923,4510200 2015-12-24,60.369999,60.509998,60.169998,60.320000,50.921040,2204300 2015-12-28,60.020000,60.330002,59.580002,60.189999,50.811302,4437200 2015-12-29,60.459999,61.320000,60.349998,61.130001,51.604836,5477300 2015-12-30,61.220001,61.400002,60.750000,60.820000,51.343140,3973900 2015-12-31,60.650002,60.810001,60.020000,60.029999,50.676231,4960900 2016-01-04,58.770000,58.830002,57.599998,58.259998,49.182049,13521500 2016-01-05,58.790001,58.790001,57.980000,58.650002,49.511265,9617800 2016-01-06,57.700001,58.529999,57.639999,58.130001,49.072281,8266300 2016-01-07,56.880001,57.910000,56.160000,56.689999,47.856663,11140900 2016-01-08,57.410000,57.730000,56.529999,56.630001,47.806023,10427000 2016-01-11,57.000000,58.119999,56.779999,57.820000,48.810596,10757300 2016-01-12,58.389999,59.529999,58.180000,59.459999,50.195042,12375800 2016-01-13,59.799999,60.000000,57.799999,57.869999,48.852802,11303600 2016-01-14,57.509998,59.430000,56.919998,58.980000,49.789837,11444100 2016-01-15,57.070000,58.389999,56.750000,58.000000,48.962543,15246100 2016-01-19,58.669998,59.389999,58.119999,58.549999,49.426838,12289000 2016-01-20,57.570000,57.959999,54.939999,56.919998,48.050827,22786400 2016-01-21,57.840000,59.380001,57.669998,59.029999,49.832047,20888500 2016-01-22,57.549999,59.400002,57.410000,59.169998,49.950233,32820200 2016-01-25,59.360001,59.380001,57.610001,57.709999,48.717728,13554300 2016-01-26,57.919998,58.869999,57.799999,58.610001,49.477489,8898100 2016-01-27,58.869999,58.959999,57.259998,57.630001,48.650196,12491300 2016-01-28,58.290001,59.419998,58.000000,59.290001,50.051544,11832400 2016-01-29,59.779999,60.880001,59.639999,60.770000,51.300934,13224400 2016-02-01,60.660000,61.790001,60.270000,61.400002,51.832756,9529100 2016-02-02,60.660000,60.900002,60.180000,60.700001,51.409283,9407400 2016-02-03,60.880001,61.130001,58.500000,59.529999,50.418358,12254500 2016-02-04,59.410000,59.450001,57.990002,58.290001,49.368153,13944900 2016-02-05,58.099998,58.200001,54.250000,54.490002,46.149799,24529000 2016-02-08,53.090000,54.470001,52.630001,54.139999,45.853367,21457500 2016-02-09,53.189999,55.290001,53.169998,54.419998,46.090504,11605100 2016-02-10,55.279999,56.349998,55.009998,55.139999,46.700306,11663900 2016-02-11,53.889999,55.389999,53.549999,54.919998,46.513981,12106100 2016-02-12,55.560001,56.040001,55.040001,55.860001,47.310104,8680200 2016-02-16,56.790001,56.849998,55.980000,56.410000,47.775913,11594800 2016-02-17,56.700001,57.660000,56.160000,57.630001,48.809185,11955200 2016-02-18,57.570000,57.570000,56.669998,56.959999,48.241734,8494000 2016-02-19,56.919998,57.860001,56.520000,57.669998,48.843071,9033600 2016-02-22,58.630001,58.950001,58.169998,58.869999,49.859390,8390700 2016-02-23,58.450001,58.900002,58.000000,58.459999,49.512154,7064100 2016-02-24,57.209999,58.349998,56.279999,58.110001,49.215714,10780900 2016-02-25,58.459999,58.750000,58.000000,58.750000,49.757759,6262100 2016-02-26,59.000000,59.209999,57.919998,58.340000,49.410515,7473400 2016-02-29,58.250000,59.150002,58.099998,58.209999,49.300411,7645100 2016-03-01,58.770000,60.200001,58.500000,60.040001,50.850319,9183600 2016-03-02,59.830002,60.000000,58.830002,59.560001,50.443783,8856400 2016-03-03,59.119999,59.200001,58.200001,59.040001,50.003380,8261900 2016-03-04,59.139999,59.189999,58.230000,58.700001,49.715405,8344800 2016-03-07,58.439999,58.669998,57.310001,58.000000,49.122562,9199100 2016-03-08,57.580002,58.230000,57.259998,57.599998,48.783787,8127400 2016-03-09,57.779999,57.970001,56.790001,57.070000,48.334900,9734600 2016-03-10,57.509998,57.860001,56.919998,57.520000,48.716030,7014500 2016-03-11,58.099998,58.099998,56.570000,57.590000,48.775311,15497600 2016-03-14,57.580002,58.779999,57.500000,58.650002,49.673065,9053300 2016-03-15,58.320000,59.160000,58.169998,59.080002,50.037247,7428500 2016-03-16,58.650002,59.820000,58.650002,59.669998,50.536945,8069400 2016-03-17,59.470001,59.980000,59.369999,59.549999,50.435310,7734700 2016-03-18,59.910000,60.450001,59.430000,59.700001,50.562347,14313600 2016-03-21,59.560001,59.860001,59.020000,59.099998,50.054188,6487200 2016-03-22,59.000000,59.549999,58.570000,59.380001,50.291332,8246800 2016-03-23,59.139999,59.400002,58.689999,58.830002,49.825508,5794500 2016-03-24,58.700001,58.790001,58.279999,58.360001,49.427448,5948300 2016-03-28,58.560001,59.470001,58.400002,58.959999,49.935612,5791600 2016-03-29,58.820000,59.740002,58.820000,59.549999,50.435310,6031400 2016-03-30,60.000000,60.259998,59.509998,60.009998,50.824902,5723500 2016-03-31,59.770000,60.209999,59.680000,59.700001,50.562347,5622800 2016-04-01,59.610001,61.169998,59.410000,61.020000,51.680325,9401100 2016-04-04,61.099998,61.180000,60.080002,60.250000,51.028172,5799900 2016-04-05,59.880001,60.230000,59.439999,60.040001,50.850319,4994800 2016-04-06,60.020000,60.910000,59.910000,60.830002,51.519394,5667300 2016-04-07,60.590000,61.540001,60.540001,61.169998,51.807350,8239200 2016-04-08,61.500000,61.639999,60.700001,61.040001,51.697250,5064900 2016-04-11,61.220001,61.500000,60.779999,60.900002,51.578678,6103400 2016-04-12,58.950001,59.680000,58.369999,59.500000,50.392967,17565800 2016-04-13,60.320000,61.080002,59.750000,60.209999,50.994293,9898500 2016-04-14,60.259998,60.400002,59.910000,60.130001,50.926529,5157400 2016-04-15,60.240002,60.619999,60.009998,60.509998,51.248371,5965300 2016-04-18,60.689999,61.070000,60.360001,60.889999,51.570210,7228600 2016-04-19,61.160000,61.250000,60.480000,60.900002,51.578678,7283600 2016-04-20,61.040001,61.430000,60.849998,60.900002,51.578678,5558800 2016-04-21,60.900002,61.099998,60.480000,60.639999,51.358463,12799100 2016-04-22,59.009998,59.099998,57.029999,57.680000,48.851528,29836700 2016-04-25,57.619999,57.959999,57.580002,57.770000,48.927757,8428000 2016-04-26,58.049999,58.669998,57.560001,57.720001,48.885410,8839100 2016-04-27,57.509998,57.650002,56.619999,56.900002,48.190918,12390800 2016-04-28,56.590000,57.360001,56.320000,56.419998,47.784389,9196600 2016-04-29,56.020000,56.430000,55.290001,56.230000,47.623463,12133400 2016-05-02,56.290001,57.369999,56.110001,57.360001,48.580517,8616200 2016-05-03,56.700001,57.060001,56.139999,56.250000,47.807098,7854300 2016-05-04,55.980000,56.650002,55.799999,56.389999,47.926071,6508500 2016-05-05,56.369999,56.770000,56.009998,56.250000,47.807098,6215400 2016-05-06,55.959999,56.320000,55.380001,56.310001,47.858097,6378700 2016-05-09,56.320000,56.930000,56.230000,56.639999,48.138561,5976200 2016-05-10,56.849998,57.599998,56.709999,57.490002,48.860985,7931200 2016-05-11,57.130001,57.389999,56.090000,56.230000,47.790100,8118900 2016-05-12,56.570000,56.790001,55.820000,56.299999,47.849590,6870300 2016-05-13,56.430000,56.599998,55.730000,55.820000,47.441643,5466000 2016-05-16,55.700001,55.770000,55.200001,55.529999,47.195160,9536200 2016-05-17,55.380001,55.639999,54.509998,54.880001,46.642727,10530000 2016-05-18,54.759998,55.169998,54.380001,54.799999,46.574734,7455200 2016-05-19,54.430000,54.619999,54.189999,54.549999,46.362263,7582800 2016-05-20,54.880001,55.369999,54.580002,54.619999,46.421757,8430800 2016-05-23,54.619999,54.820000,54.290001,54.599998,46.404755,7352100 2016-05-24,54.740002,55.619999,54.680000,55.439999,47.118675,7748700 2016-05-25,55.200001,55.459999,54.950001,55.150002,46.872208,8115500 2016-05-26,55.549999,55.869999,54.950001,55.290001,46.991184,9451700 2016-05-27,55.360001,55.549999,55.099998,55.150002,46.872208,6631100 2016-05-31,55.500000,55.500000,54.700001,54.889999,46.651222,12044000 2016-06-01,54.759998,55.490002,54.720001,54.820000,46.591736,8761600 2016-06-02,54.900002,55.000000,54.459999,54.619999,46.421757,8307500 2016-06-03,54.709999,55.080002,54.400002,54.610001,46.413254,6649200 2016-06-06,54.720001,55.869999,54.689999,55.590000,47.246159,9900900 2016-06-07,55.650002,56.099998,55.279999,55.299999,46.999695,7173100 2016-06-08,55.500000,55.500000,54.900002,55.220001,46.931698,7623900 2016-06-09,55.150002,55.610001,55.060001,55.580002,47.237667,5927900 2016-06-10,54.919998,55.200001,54.500000,54.869999,46.634228,8118700 2016-06-13,54.790001,55.599998,54.759998,55.040001,46.778713,7908400 2016-06-14,55.049999,55.580002,55.009998,55.570000,47.229172,8036500 2016-06-15,55.639999,56.090000,55.270000,55.349998,47.042171,7447300 2016-06-16,54.900002,55.590000,54.410000,55.529999,47.195160,7968000 2016-06-17,55.610001,55.619999,55.040001,55.310001,47.008190,9503000 2016-06-20,55.770000,56.279999,55.380001,55.380001,47.067688,7286700 2016-06-21,55.520000,56.029999,55.450001,55.810001,47.433151,7445100 2016-06-22,55.880001,55.980000,55.490002,55.610001,47.263165,7215400 2016-06-23,55.980000,56.200001,55.900002,56.130001,47.705109,5569400 2016-06-24,54.049999,55.570000,54.009998,54.680000,46.472744,14654700 2016-06-27,54.200001,54.480000,53.410000,53.689999,45.631344,11631900 2016-06-28,54.099998,54.900002,53.950001,54.849998,46.617229,8417000 2016-06-29,55.419998,56.950001,55.360001,56.740002,48.223549,11103800 2016-06-30,56.810001,57.189999,56.520000,57.119999,48.546497,10215200 2016-07-01,57.040001,57.360001,56.849998,56.990002,48.436024,8330300 2016-07-05,56.810001,56.959999,56.549999,56.770000,48.249046,7274200 2016-07-06,56.520000,57.110001,56.320000,56.750000,48.232048,8474200 2016-07-07,56.660000,57.000000,56.470001,56.910000,48.368031,6813300 2016-07-08,56.919998,57.000000,56.360001,56.509998,48.028069,12655500 2016-07-11,56.799999,56.919998,56.060001,56.320000,47.866592,10394400 2016-07-12,56.650002,57.599998,56.509998,57.480000,48.852474,10998500 2016-07-13,56.799999,57.259998,56.349998,56.480000,48.002586,12183600 2016-07-14,57.000000,57.680000,56.970001,57.590000,48.945969,11353600 2016-07-15,57.689999,57.740002,57.130001,57.410000,48.792988,8494000 2016-07-18,57.590000,57.590000,56.849998,56.919998,48.376530,7614600 2016-07-19,56.849998,57.139999,56.549999,56.759998,48.240547,8719800 2016-07-20,57.000000,57.660000,56.709999,57.540001,48.903469,9446400 2016-07-21,57.619999,57.669998,57.040001,57.599998,48.954475,16151700 2016-07-22,57.599998,58.240002,57.200001,57.900002,49.209438,23899300 2016-07-25,57.720001,58.090000,57.500000,57.950001,49.251930,10486000 2016-07-26,58.580002,58.840000,58.200001,58.310001,49.557907,10106700 2016-07-27,58.380001,58.400002,57.669998,57.849998,49.166935,6551800 2016-07-28,57.880001,58.310001,57.740002,58.209999,49.472908,6830100 2016-07-29,58.180000,58.430000,57.919998,58.049999,49.336929,6914900 2016-08-01,58.000000,58.049999,57.430000,57.630001,48.979965,7997600 2016-08-02,57.250000,57.340000,56.540001,56.730000,48.382957,7574600 2016-08-03,56.459999,56.590000,55.720001,55.939999,47.709194,11484800 2016-08-04,56.049999,56.290001,55.380001,55.419998,47.265709,11193700 2016-08-05,55.799999,56.119999,55.520000,55.900002,47.675087,9206200 2016-08-08,55.970001,55.990002,55.169998,55.360001,47.214535,9129300 2016-08-09,55.389999,55.709999,55.180000,55.200001,47.078075,7136700 2016-08-10,55.369999,55.709999,55.110001,55.619999,47.436275,6991100 2016-08-11,55.750000,55.959999,55.459999,55.470001,47.308357,6191400 2016-08-12,55.270000,55.750000,55.230000,55.470001,47.308357,5039800 2016-08-15,55.650002,55.700001,55.180000,55.250000,47.120724,5968700 2016-08-16,55.250000,55.570000,54.919998,55.369999,47.223068,5750900 2016-08-17,55.770000,55.919998,55.430000,55.799999,47.589790,7410600 2016-08-18,55.779999,55.900002,55.490002,55.529999,47.359524,5390800 2016-08-19,55.459999,55.560001,54.849998,54.939999,46.856339,8981200 2016-08-22,54.980000,55.919998,54.950001,55.849998,47.632450,8837800 2016-08-23,56.169998,56.540001,56.000000,56.400002,48.101521,7827900 2016-08-24,57.000000,57.980000,56.950001,57.090000,48.689991,13200500 2016-08-25,57.040001,57.450001,56.900002,57.290001,48.860569,6686600 2016-08-26,57.480000,57.830002,57.000000,57.290001,48.860569,6940500 2016-08-29,57.220001,57.480000,56.610001,56.799999,48.442657,7026700 2016-08-30,56.660000,56.750000,56.009998,56.400002,48.101521,6377700 2016-08-31,56.310001,56.419998,55.910000,56.230000,47.956520,6996900 2016-09-01,56.299999,56.560001,55.830002,56.310001,48.024761,6230100 2016-09-02,56.520000,56.650002,55.990002,56.180000,47.913876,7441500 2016-09-06,56.180000,56.419998,55.689999,56.020000,47.777424,6472900 2016-09-07,56.189999,56.599998,56.119999,56.320000,48.033287,11428600 2016-09-08,56.099998,56.150002,55.200001,55.299999,47.163376,12673600 2016-09-09,55.139999,55.200001,54.299999,54.349998,46.353153,10658100 2016-09-12,53.919998,54.790001,53.919998,54.709999,46.660175,11002500 2016-09-13,54.389999,54.549999,53.750000,53.980000,46.037582,10050200 2016-09-14,54.259998,54.349998,53.799999,53.900002,45.969364,6688400 2016-09-15,53.959999,54.130001,53.540001,54.110001,46.148453,8076800 2016-09-16,53.939999,54.090000,53.410000,53.740002,45.832901,10207800 2016-09-19,53.959999,53.970001,52.900002,53.009998,45.210300,9231600 2016-09-20,53.400002,53.439999,53.049999,53.299999,45.457634,8731500 2016-09-21,53.430000,54.029999,53.279999,53.980000,46.037582,9213600 2016-09-22,54.200001,54.599998,53.970001,54.389999,46.387264,9096700 2016-09-23,54.000000,54.560001,54.000000,54.430000,46.421371,6945100 2016-09-26,54.279999,54.340000,53.860001,54.040001,46.088760,7755600 2016-09-27,54.000000,54.209999,53.820000,54.189999,46.216690,6463700 2016-09-28,53.880001,54.080002,53.529999,53.980000,46.037582,8593500 2016-09-29,53.880001,54.000000,52.910000,53.450001,45.585571,11993500 2016-09-30,53.650002,54.389999,53.560001,54.139999,46.174057,13767800 2016-10-03,54.099998,54.150002,53.669998,53.840000,45.918182,5478600 2016-10-04,54.130001,54.130001,53.410000,53.529999,45.653801,6176400 2016-10-05,53.500000,53.759998,53.279999,53.349998,45.500282,7451400 2016-10-06,53.299999,53.480000,53.029999,53.139999,45.321171,6130300 2016-10-07,53.369999,53.610001,53.000000,53.459999,45.594101,7279700 2016-10-10,53.529999,53.599998,53.270000,53.299999,45.457634,7224300 2016-10-11,53.130001,53.400002,52.740002,52.919998,45.133553,9720400 2016-10-12,53.009998,53.470001,52.779999,53.160000,45.338238,6320500 2016-10-13,52.880001,53.130001,52.669998,52.950001,45.159134,6958100 2016-10-14,53.119999,53.369999,52.959999,53.080002,45.270000,6430100 2016-10-17,52.939999,53.150002,52.689999,52.759998,44.997093,5223500 2016-10-18,53.240002,53.320000,52.590000,52.610001,44.869167,6550400 2016-10-19,52.910000,53.740002,52.900002,53.150002,45.329712,9095300 2016-10-20,53.360001,53.740002,52.910000,53.590000,45.704967,9286800 2016-10-21,53.419998,53.700001,53.250000,53.630001,45.739082,6767200 2016-10-24,53.900002,54.459999,53.889999,54.180000,46.208153,6919700 2016-10-25,54.099998,54.169998,53.500000,53.669998,45.773201,6052800 2016-10-26,53.599998,53.840000,53.360001,53.630001,45.739082,5817800 2016-10-27,53.599998,53.830002,53.130001,53.590000,45.704967,7900000 2016-10-28,53.650002,53.840000,53.110001,53.529999,45.653801,6620300 2016-10-31,53.700001,53.700001,53.060001,53.070000,45.261471,9142500 2016-11-01,53.139999,53.209999,52.090000,52.500000,44.775360,15425800 2016-11-02,52.340000,53.459999,52.310001,52.980000,45.184719,10851700 2016-11-03,52.990002,53.000000,51.340000,51.770000,44.152763,21847300 2016-11-04,51.430000,53.740002,50.840000,52.750000,44.988567,21956800 2016-11-07,53.500000,54.680000,53.189999,54.490002,46.472553,14916800 2016-11-08,54.400002,54.790001,54.119999,54.619999,46.583416,9352000 2016-11-09,53.200001,54.820000,52.799999,54.580002,46.549297,13727800 2016-11-10,54.639999,54.820000,53.509998,53.570000,45.687908,13621700 2016-11-11,53.430000,53.990002,53.250000,53.930000,45.994930,8436400 2016-11-14,53.930000,54.470001,53.500000,54.220001,46.242271,10489800 2016-11-15,54.090000,54.689999,53.900002,54.590000,46.773495,9588000 2016-11-16,54.330002,55.520000,54.259998,55.439999,47.501774,10779200 2016-11-17,55.220001,55.900002,55.060001,55.849998,47.853092,8744500 2016-11-18,55.720001,56.119999,55.419998,55.770000,47.784538,8741000 2016-11-21,55.509998,56.160000,55.509998,56.099998,48.067284,8004000 2016-11-22,56.320000,57.150002,55.880001,57.119999,48.941231,10268700 2016-11-23,56.910000,57.639999,56.900002,57.590000,49.343937,8183600 2016-11-25,57.700001,57.700001,57.259998,57.430000,49.206852,3228800 2016-11-28,57.000000,57.860001,56.759998,57.590000,49.343937,8750900 2016-11-29,57.639999,58.209999,57.500000,58.169998,49.840881,10582900 2016-11-30,58.189999,58.250000,57.860001,57.970001,49.669533,9528000 2016-12-01,57.340000,58.520000,57.200001,58.509998,50.132202,12381600 2016-12-02,56.650002,57.750000,56.570000,57.209999,49.018353,16870000 2016-12-05,56.959999,57.840000,56.959999,57.500000,49.266823,7701200 2016-12-06,57.660000,57.700001,57.139999,57.439999,49.215427,7035700 2016-12-07,57.540001,58.849998,57.450001,58.759998,50.346413,9094800 2016-12-08,59.000000,59.250000,58.410000,58.650002,50.252163,7972500 2016-12-09,58.919998,58.950001,58.430000,58.750000,50.337845,7091300 2016-12-12,58.540001,58.790001,58.340000,58.770000,50.354980,7736200 2016-12-13,58.990002,59.540001,58.660000,59.310001,50.817657,8878100 2016-12-14,59.029999,59.250000,58.599998,58.750000,50.337845,9022900 2016-12-15,57.970001,58.209999,57.520000,57.709999,49.446758,11837800 2016-12-16,58.009998,58.070000,57.560001,57.660000,49.403915,10611500 2016-12-19,57.439999,57.980000,57.439999,57.650002,49.395340,6433800 2016-12-20,57.810001,58.060001,57.320000,57.700001,49.438187,4888300 2016-12-21,57.500000,57.869999,57.410000,57.439999,49.215427,5380500 2016-12-22,57.310001,57.400002,56.720001,57.110001,48.932663,6777700 2016-12-23,57.290001,57.360001,56.889999,57.009998,48.846989,4298500 2016-12-27,56.990002,57.389999,56.810001,56.860001,48.718460,4186200 2016-12-28,56.799999,56.900002,56.250000,56.349998,48.281483,5548700 2016-12-29,56.349998,56.470001,56.139999,56.320000,48.255787,3780900 2016-12-30,56.279999,56.450001,55.400002,55.520000,47.570343,8344500 2017-01-03,55.910000,55.950001,55.040001,55.349998,47.424675,7809300 2017-01-04,55.560001,56.200001,55.380001,55.990002,47.973038,7796300 2017-01-05,56.080002,56.529999,55.810001,56.459999,48.375740,7602300 2017-01-06,56.630001,57.270000,56.080002,57.130001,48.949810,8587800 2017-01-09,57.259998,58.340000,57.250000,58.200001,49.866600,12640500 2017-01-10,58.220001,58.259998,57.830002,57.880001,49.592426,6671800 2017-01-11,57.799999,58.119999,57.590000,58.099998,49.780930,6028000 2017-01-12,58.000000,58.130001,57.639999,58.029999,49.720921,4733000 2017-01-13,58.029999,58.099998,57.650002,57.849998,49.566704,4745600 2017-01-17,57.619999,58.250000,57.410000,58.000000,49.695236,5734700 2017-01-18,58.320000,58.580002,58.029999,58.450001,50.080795,7375700 2017-01-19,58.310001,58.450001,57.720001,57.889999,49.600990,7850500 2017-01-20,58.139999,58.200001,57.410000,57.660000,49.403915,7651600 2017-01-23,57.419998,57.900002,57.150002,57.759998,49.489594,6814400 2017-01-24,57.930000,58.500000,57.759998,58.439999,50.072224,10704100 2017-01-25,58.669998,58.930000,58.450001,58.700001,50.294998,7117600 2017-01-26,58.700001,59.000000,58.259998,58.459999,50.089378,12382400 2017-01-27,55.750000,56.590000,55.650002,56.119999,48.084423,28884900 2017-01-30,56.000000,56.240002,55.580002,55.900002,47.895931,13322000 2017-01-31,55.799999,55.869999,54.880001,55.220001,47.313293,14308000 2017-02-01,55.490002,55.500000,53.810001,53.900002,46.182293,18796900 2017-02-02,54.040001,54.389999,53.849998,53.869999,46.156582,15289700 2017-02-03,54.209999,55.099998,54.009998,55.060001,47.176201,14161700 2017-02-06,55.009998,55.750000,54.900002,55.730000,47.750271,13029800 2017-02-07,55.790001,55.840000,55.180000,55.240002,47.543709,9910500 2017-02-08,55.189999,55.500000,55.099998,55.220001,47.526489,11681900 2017-02-09,55.230000,56.119999,55.209999,55.810001,48.034294,11106800 2017-02-10,55.730000,56.400002,55.560001,56.220001,48.387165,11179000 2017-02-13,56.500000,56.660000,56.029999,56.110001,48.292492,8027900 2017-02-14,56.020000,56.610001,56.020000,56.580002,48.697010,8865900 2017-02-15,56.560001,56.880001,56.310001,56.860001,48.938004,6967200 2017-02-16,56.959999,56.990002,56.529999,56.730000,48.826115,8524500 2017-02-17,56.799999,57.570000,56.709999,57.349998,49.359718,11008400 2017-02-21,57.410000,57.810001,57.400002,57.540001,49.523247,8289200 2017-02-22,57.520000,57.849998,57.349998,57.570000,49.549072,7876600 2017-02-23,57.599998,57.790001,57.389999,57.639999,49.609333,7178600 2017-02-24,57.610001,57.709999,57.150002,57.480000,49.471611,7806200 2017-02-27,57.240002,57.299999,56.660000,56.779999,48.869133,7702400 2017-02-28,56.709999,57.060001,56.549999,56.869999,48.946602,8750700 2017-03-01,57.270000,57.400002,56.939999,57.139999,49.178997,7198000 2017-03-02,57.070000,57.189999,56.849998,57.119999,49.161774,6595400 2017-03-03,56.700001,57.259998,56.700001,57.099998,49.144558,7735900 2017-03-06,56.779999,56.810001,56.330002,56.680000,48.783077,9160000 2017-03-07,56.580002,56.750000,56.020000,56.200001,48.369965,10890300 2017-03-08,56.150002,56.349998,55.540001,55.740002,47.974045,13061600 2017-03-09,55.750000,55.799999,54.810001,55.189999,47.500679,17844200 2017-03-10,55.389999,55.400002,54.419998,54.529999,46.932617,13886400 2017-03-13,54.570000,54.880001,54.400002,54.630001,47.018696,9090200 2017-03-14,54.619999,54.740002,54.189999,54.270000,46.708851,7892900 2017-03-15,54.389999,54.650002,54.090000,54.540001,46.941227,8712000 2017-03-16,54.849998,54.990002,54.660000,54.799999,47.165001,8074300 2017-03-17,55.040001,56.130001,54.950001,55.779999,48.008472,15822100 2017-03-20,55.869999,56.049999,55.509998,55.810001,48.034294,7948400 2017-03-21,56.049999,56.450001,55.490002,55.540001,47.801903,8030600 2017-03-22,55.680000,56.040001,55.509998,55.889999,48.103138,8452100 2017-03-23,56.150002,56.430000,55.779999,55.849998,48.068707,7357200 2017-03-24,56.110001,57.380001,55.900002,56.810001,48.894966,15763000 2017-03-27,56.660000,57.450001,56.459999,57.230000,49.256451,8861800 2017-03-28,57.099998,57.520000,57.029999,57.349998,49.359718,8331600 2017-03-29,57.169998,57.849998,57.130001,57.540001,49.523247,7001600 2017-03-30,57.450001,58.299999,57.419998,58.160000,50.056873,8677900 2017-03-31,58.110001,58.660000,58.060001,58.389999,50.254833,9156700 2017-04-03,58.279999,58.470001,57.889999,58.439999,50.297863,8989000 2017-04-04,58.369999,58.410000,58.009998,58.320000,50.194584,6474800 2017-04-05,57.959999,59.270000,57.810001,58.220001,50.108509,13656200 2017-04-06,58.130001,58.360001,57.730000,57.919998,49.850311,9112500 2017-04-07,57.799999,58.250000,57.549999,58.020000,49.936371,6773800 2017-04-10,58.000000,58.209999,57.730000,57.950001,49.876129,5266300 2017-04-11,57.740002,58.160000,57.380001,57.880001,49.815891,5855100 2017-04-12,57.880001,57.900002,57.480000,57.580002,49.557682,5450300 2017-04-13,57.610001,57.790001,57.450001,57.509998,49.497433,4871700 2017-04-17,57.680000,58.250000,57.680000,58.080002,49.988026,5626000 2017-04-18,57.590000,58.480000,57.590000,58.349998,50.220406,5449300 2017-04-19,58.599998,59.490002,58.500000,59.040001,50.814270,12000600 2017-04-20,59.709999,60.340000,59.560001,60.080002,51.709377,12445900 2017-04-21,60.200001,60.689999,60.150002,60.610001,52.165524,8800000 2017-04-24,61.000000,61.380001,60.889999,61.110001,52.595871,10721300 2017-04-25,60.650002,61.209999,59.919998,60.959999,52.466763,11031500 2017-04-26,61.230000,61.750000,60.980000,61.560001,52.983170,8525400 2017-04-27,61.630001,61.939999,61.189999,61.299999,52.759388,15285300 2017-04-28,59.410000,60.180000,58.990002,60.060001,51.692158,25046100 2017-05-01,60.000000,60.599998,59.759998,60.180000,51.795441,10910300 2017-05-02,60.150002,60.520000,60.040001,60.500000,52.070850,9152100 2017-05-03,60.520000,60.669998,60.259998,60.590000,52.148315,7706400 2017-05-04,60.650002,60.849998,60.389999,60.830002,52.354881,6874300 2017-05-05,60.950001,60.990002,60.580002,60.950001,52.458164,6443300 2017-05-08,61.070000,61.070000,60.700001,60.939999,52.449547,5588400 2017-05-09,60.580002,61.080002,60.570000,60.980000,52.700176,5806600 2017-05-10,60.880001,60.980000,60.209999,60.660000,52.423618,7198400 2017-05-11,60.450001,60.509998,60.029999,60.270000,52.086582,5516900 2017-05-12,60.279999,60.340000,59.830002,59.930000,51.792751,5647500 2017-05-15,60.419998,60.490002,60.130001,60.450001,52.242142,5904100 2017-05-16,60.680000,60.700001,59.880001,59.980000,51.835960,6303500 2017-05-17,59.970001,60.320000,59.549999,59.730000,51.619896,7581200 2017-05-18,59.730000,59.939999,58.869999,59.820000,51.697689,8602400 2017-05-19,59.939999,61.919998,59.939999,61.360001,53.028584,12531000 2017-05-22,61.029999,61.720001,61.029999,61.230000,52.916233,6391600 2017-05-23,61.400002,61.500000,60.860001,61.150002,52.847095,5622500 2017-05-24,61.400002,62.000000,60.939999,61.889999,53.486614,7249300 2017-05-25,62.009998,63.110001,61.900002,62.900002,54.359486,8931800 2017-05-26,63.009998,63.419998,62.970001,63.299999,54.705162,6098000 2017-05-30,63.070000,63.410000,63.009998,63.259998,54.670601,7094600 2017-05-31,63.270000,63.610001,63.080002,63.610001,54.973076,7314600 2017-06-01,63.509998,63.820000,63.349998,63.750000,55.094067,6058300 2017-06-02,63.880001,64.680000,63.700001,64.570000,55.802727,7840400 2017-06-05,64.849998,64.870003,64.180000,64.269997,55.543465,6808900 2017-06-06,64.220001,64.349998,64.050003,64.160004,55.448399,5448400 2017-06-07,64.129997,64.300003,63.340000,63.500000,54.878014,8365000 2017-06-08,63.439999,63.580002,62.020000,62.240002,53.789093,11289300 2017-06-09,62.369999,62.480000,61.869999,62.189999,53.745899,11240500 2017-06-12,61.799999,61.990002,60.630001,61.290001,52.968082,11071600 2017-06-13,61.119999,61.259998,60.590000,60.919998,52.648327,9384900 2017-06-14,60.669998,60.820000,59.860001,60.270000,52.086582,9703300 2017-06-15,59.919998,60.279999,59.509998,60.090000,51.931030,7516000 2017-06-16,59.889999,60.160000,59.470001,60.139999,51.974228,11522400 2017-06-19,60.349998,61.000000,60.110001,60.900002,52.631039,6778000 2017-06-20,60.980000,61.000000,59.700001,59.860001,51.732254,6985700 2017-06-21,60.000000,60.310001,59.709999,59.959999,51.818684,6027600 2017-06-22,60.090000,60.099998,59.400002,59.509998,51.429783,5602000 2017-06-23,59.759998,60.169998,59.580002,59.810001,51.689045,6469500 2017-06-26,60.020000,60.150002,59.330002,59.639999,51.542118,5674600 2017-06-27,59.540001,59.689999,58.810001,58.959999,50.954449,5652400 2017-06-28,59.060001,59.250000,58.799999,59.180000,51.144588,5419200 2017-06-29,59.169998,59.180000,57.959999,58.360001,50.435913,7421200 2017-06-30,58.680000,58.950001,58.290001,58.310001,50.392708,8117100 2017-07-03,58.900002,58.990002,58.250000,58.250000,50.340847,4575300 2017-07-05,58.430000,58.500000,57.799999,57.939999,50.072945,7773600 2017-07-06,57.799999,57.919998,57.400002,57.599998,49.779118,8886600 2017-07-07,57.790001,58.360001,57.540001,58.040001,50.159370,7278300 2017-07-10,58.180000,58.349998,57.750000,57.810001,49.960602,4832100 2017-07-11,57.910000,58.080002,57.529999,57.900002,50.038368,5422300 2017-07-12,58.209999,58.709999,58.020000,58.540001,50.591484,7141900 2017-07-13,58.799999,58.869999,58.119999,58.380001,50.453197,8460200 2017-07-14,58.400002,58.919998,58.279999,58.759998,50.781612,5441400 2017-07-17,58.730000,58.869999,58.279999,58.330002,50.409996,6774500 2017-07-18,58.119999,58.580002,57.689999,58.209999,50.306290,7857500 2017-07-19,58.150002,58.410000,57.900002,58.110001,50.219860,8203600 2017-07-20,58.410000,58.840000,58.000000,58.029999,50.150715,10546700 2017-07-21,57.919998,58.259998,57.830002,57.980000,50.107506,6717200 2017-07-24,58.000000,58.250000,57.930000,58.020000,50.142075,7442600 2017-07-25,58.220001,58.840000,57.980000,58.549999,50.600117,7933100 2017-07-26,58.799999,58.840000,57.779999,57.939999,50.072945,8775900 2017-07-27,58.250000,59.660000,57.930000,59.500000,51.421135,23286700 2017-07-28,55.230000,55.959999,53.410000,54.000000,46.667919,53454800 2017-07-31,54.480000,54.680000,53.950001,53.980000,46.650635,20299400 2017-08-01,54.570000,54.790001,53.970001,54.730000,47.298790,18120900 2017-08-02,54.750000,55.450001,54.669998,55.430000,47.903748,14764900 2017-08-03,55.639999,56.119999,55.500000,55.680000,48.119808,13331500 2017-08-04,55.970001,56.049999,55.090000,55.439999,47.912388,9179800 2017-08-07,55.599998,55.930000,55.419998,55.630001,48.076599,7253900 2017-08-08,55.549999,55.580002,54.360001,54.520000,47.330021,11095300 2017-08-09,54.430000,54.430000,53.299999,53.740002,46.652878,16717700 2017-08-10,53.520000,53.750000,52.990002,53.070000,46.071224,13235300 2017-08-11,53.049999,53.400002,53.049999,53.180000,46.166733,9235000 2017-08-14,53.599998,53.599998,53.180000,53.220001,46.201458,7426500 2017-08-15,53.410000,53.419998,52.889999,53.150002,46.140675,6674600 2017-08-16,53.259998,53.919998,53.250000,53.500000,46.444527,7667100 2017-08-17,53.320000,53.779999,52.990002,53.040001,46.045193,7451700 2017-08-18,52.919998,53.090000,52.580002,52.700001,45.750031,10370500 2017-08-21,53.139999,53.520000,52.799999,53.150002,46.140675,12753200 2017-08-22,53.490002,54.740002,53.389999,54.450001,47.269238,14547600 2017-08-23,53.959999,54.099998,53.650002,54.080002,46.948036,11838500 2017-08-24,54.259998,54.450001,53.770000,53.939999,46.826500,8716700 2017-08-25,54.619999,54.689999,54.189999,54.360001,47.191109,8601100 2017-08-28,54.540001,54.580002,54.020000,54.400002,47.225830,6643700 2017-08-29,54.040001,54.290001,54.000000,54.099998,46.965401,6212400 2017-08-30,54.040001,54.619999,54.040001,54.520000,47.330021,5596600 2017-08-31,54.680000,54.990002,54.570000,54.860001,47.625172,8245300 2017-09-01,54.900002,55.160000,54.880001,54.930000,47.685936,7696300 2017-09-05,54.950001,55.200001,54.599998,55.130001,47.859562,9160500 2017-09-06,55.119999,55.279999,54.130001,54.310001,47.147705,11372300 2017-09-07,54.419998,54.680000,53.250000,53.470001,46.418495,13801900 2017-09-08,53.389999,53.779999,53.049999,53.490002,46.435848,11774500 2017-09-11,53.790001,54.130001,53.610001,54.020000,46.895950,9314100 2017-09-12,53.980000,54.049999,53.330002,53.540001,46.479256,10339400 2017-09-13,53.549999,54.720001,53.490002,54.290001,47.130344,12787900 2017-09-14,54.380001,54.709999,54.099998,54.529999,47.338688,8260800 2017-09-15,54.439999,54.790001,54.160000,54.669998,47.460228,10744800 2017-09-18,54.799999,54.970001,54.570000,54.689999,47.477589,6348400 2017-09-19,54.840000,54.880001,54.560001,54.619999,47.416824,5187100 2017-09-20,54.580002,55.180000,54.580002,55.150002,47.876934,7080000 2017-09-21,55.049999,55.169998,54.860001,55.009998,47.755386,7178500 2017-09-22,55.049999,55.200001,54.860001,55.090000,47.824848,6950000 2017-09-25,54.980000,55.220001,54.700001,54.950001,47.703308,10242700 2017-09-26,55.060001,55.220001,54.799999,55.130001,47.859562,8021900 2017-09-27,55.250000,55.599998,54.959999,54.990002,47.738029,8671300 2017-09-28,54.810001,55.080002,54.450001,54.500000,47.312645,7607500 2017-09-29,54.310001,54.470001,53.360001,53.709999,46.626831,11944400 2017-10-02,53.860001,54.040001,53.750000,53.810001,46.713646,5956000 2017-10-03,54.000000,54.340000,53.900002,53.990002,46.869907,6137100 2017-10-04,54.119999,54.200001,53.689999,53.930000,46.817818,5569100 2017-10-05,54.060001,54.970001,53.919998,54.599998,47.399460,7994300 2017-10-06,54.509998,55.450001,54.250000,55.169998,47.894279,10576300 2017-10-09,55.369999,55.490002,54.959999,55.020000,47.764076,5822900 2017-10-10,55.099998,55.849998,55.080002,55.419998,48.111320,6573900 2017-10-11,55.459999,55.799999,55.259998,55.639999,48.302307,8881900 2017-10-12,55.669998,56.270000,55.310001,55.970001,48.588791,7234300 2017-10-13,56.000000,56.430000,55.610001,55.720001,48.371758,6231100 2017-10-16,55.669998,55.799999,54.889999,54.910000,47.668575,7256900 2017-10-17,54.860001,55.230000,54.290001,54.509998,47.321323,11227300 2017-10-18,54.459999,55.430000,54.220001,55.209999,47.929020,8299500 2017-10-19,55.080002,55.540001,54.900002,55.400002,48.093952,5720200 2017-10-20,55.310001,55.400002,54.180000,54.570000,47.373417,11741100 2017-10-23,54.770000,54.939999,54.180000,54.270000,47.112991,10111100 2017-10-24,54.369999,54.560001,54.020000,54.279999,47.121662,7818500 2017-10-25,54.240002,54.389999,53.660000,54.160000,47.017483,8281200 2017-10-26,54.500000,55.750000,54.500000,54.910000,47.668575,12211400 2017-10-27,54.830002,55.119999,54.680000,54.880001,47.642532,9922600 2017-10-30,54.790001,55.230000,54.400002,55.169998,47.894279,6430900 2017-10-31,55.160000,55.310001,54.700001,54.840000,47.607811,8857800 2017-11-01,55.099998,55.590000,54.939999,55.130001,47.859562,7189800 2017-11-02,55.150002,55.389999,54.770000,54.869999,47.633854,16879000 2017-11-03,54.160000,56.939999,54.049999,56.029999,48.640877,28773800 2017-11-06,55.990002,56.689999,55.630001,56.570000,49.109665,10835700 2017-11-07,56.330002,57.290001,56.330002,57.220001,49.673939,11167400 2017-11-08,57.029999,58.009998,57.000000,57.910000,50.272945,13533700 2017-11-09,57.200001,57.660000,56.790001,57.360001,49.795479,14778900 2017-11-10,57.360001,57.389999,56.540001,57.040001,49.517681,7930300 2017-11-13,56.810001,57.139999,56.549999,56.639999,49.170441,7648200 2017-11-14,56.470001,57.000000,56.410000,56.930000,49.422195,7758200 2017-11-15,56.820000,57.060001,56.509998,56.700001,49.483269,8880500 2017-11-16,56.919998,57.419998,56.750000,57.240002,49.954552,8310200 2017-11-17,57.240002,57.430000,56.840000,56.930000,49.683998,6310800 2017-11-20,56.669998,57.049999,56.580002,56.810001,49.579262,6360100 2017-11-21,56.959999,57.560001,56.880001,57.259998,49.972000,6284300 2017-11-22,57.070000,57.180000,56.799999,57.139999,49.867271,7308500 2017-11-24,57.189999,57.189999,56.709999,56.799999,49.570549,3479000 2017-11-27,56.830002,56.919998,55.750000,55.910000,48.793816,10580300 2017-11-28,56.029999,56.720001,55.910000,56.660000,49.448368,9734400 2017-11-29,56.709999,57.680000,56.700001,57.509998,50.190182,10017900 2017-11-30,57.639999,58.139999,57.470001,57.820000,50.460735,11509200 2017-12-01,57.500000,57.709999,56.459999,57.320000,50.024368,12756400 2017-12-04,57.540001,59.189999,57.500000,58.759998,51.281082,13302100 2017-12-05,59.250000,59.680000,58.910000,59.340000,51.787266,11295600 2017-12-06,59.380001,59.830002,59.230000,59.279999,51.734898,8458200 2017-12-07,59.119999,59.279999,58.759998,59.139999,51.612717,6033800 2017-12-08,58.520000,58.849998,58.099998,58.610001,51.150177,9950500 2017-12-11,58.389999,59.349998,58.290001,59.070000,51.551628,10286600 2017-12-12,58.990002,59.360001,58.869999,59.270000,51.726166,6042900 2017-12-13,59.439999,59.889999,59.299999,59.490002,51.918179,7726300 2017-12-14,59.730000,60.049999,59.439999,59.700001,52.101448,8945900 2017-12-15,59.250000,59.369999,58.160000,58.290001,50.870899,22595000 2017-12-18,58.439999,58.790001,57.889999,58.029999,50.643990,8751600 2017-12-19,58.130001,58.580002,57.930000,58.009998,50.626534,7945700 2017-12-20,58.220001,58.290001,57.689999,57.730000,50.382187,7188700 2017-12-21,57.939999,58.150002,57.490002,57.580002,50.251270,5974500 2017-12-22,57.570000,57.910000,57.119999,57.299999,50.006901,7148700 2017-12-26,57.270000,57.580002,57.049999,57.139999,49.867271,5546200 2017-12-27,57.189999,57.650002,57.180000,57.270000,49.980728,4812200 2017-12-28,57.470001,58.000000,57.299999,57.810001,50.451996,5044500 2017-12-29,57.740002,57.970001,57.419998,57.430000,50.120358,5365600 2018-01-02,57.950001,58.209999,57.480000,57.630001,50.294903,7216000 2018-01-03,57.930000,58.959999,57.799999,58.709999,51.237450,7478400 2018-01-04,58.990002,59.410000,58.730000,58.930000,51.429443,5775900 2018-01-05,59.250000,59.689999,59.070000,59.610001,52.022888,6047700 2018-01-08,59.480000,59.669998,58.560001,59.310001,51.761082,6335800 2018-01-09,59.200001,59.470001,58.860001,59.180000,51.647629,5233400 2018-01-10,60.000000,60.130001,58.860001,59.820000,52.206169,8656500 2018-01-11,59.520000,60.020000,59.450001,60.000000,52.363243,5806300 2018-01-12,60.400002,60.509998,59.650002,60.400002,52.712345,6989100 2018-01-16,60.330002,61.099998,60.299999,60.560001,52.851971,8040700 2018-01-17,61.000000,61.330002,60.520000,60.660000,52.939243,8433800 2018-01-18,61.430000,61.439999,60.740002,61.090000,53.314518,9170900 2018-01-19,61.209999,61.459999,60.950001,61.259998,53.462879,8361900 2018-01-22,61.040001,61.470001,60.770000,61.410000,53.593803,11945800 2018-01-23,61.320000,61.910000,61.139999,61.689999,53.838154,10806800 2018-01-24,61.509998,61.939999,60.230000,60.830002,53.087612,11911900 2018-01-25,61.029999,61.200001,60.400002,60.549999,52.843250,16225600 2018-01-26,57.939999,58.169998,56.549999,57.990002,50.609085,51851700 2018-01-29,57.549999,58.349998,56.910000,57.020000,49.762547,18899900 2018-01-30,56.959999,57.540001,56.740002,57.189999,49.910904,14341200 2018-01-31,57.230000,57.450001,56.700001,56.810001,49.579262,13118400 2018-02-01,56.279999,56.419998,55.889999,56.000000,48.872364,14690100 2018-02-02,55.900002,56.320000,55.700001,55.770000,48.671646,15358900 2018-02-05,55.529999,56.259998,54.570000,54.689999,47.729111,16060000 2018-02-06,53.689999,56.060001,53.560001,55.610001,48.532017,17415100 2018-02-07,55.080002,55.430000,54.439999,54.459999,47.786171,13927000 2018-02-08,54.500000,54.790001,53.750000,53.770000,47.180721,17736700 2018-02-09,54.200001,55.060001,53.650002,54.580002,47.891464,19382000 2018-02-12,54.860001,55.730000,54.549999,55.380001,48.593430,10969000 2018-02-13,55.250000,55.720001,55.020000,55.669998,48.847893,10416400 2018-02-14,55.470001,56.700001,55.290001,55.990002,49.128677,14190300 2018-02-15,56.360001,56.830002,55.900002,56.580002,49.646378,10294900 2018-02-16,56.650002,57.049999,56.340000,56.480000,49.558632,10151300 2018-02-20,56.290001,56.540001,55.830002,55.970001,49.111134,9450900 2018-02-21,55.930000,56.740002,55.860001,56.099998,49.225201,7851000 2018-02-22,55.950001,56.139999,55.259998,55.400002,48.610985,10172400 2018-02-23,55.650002,56.150002,54.799999,56.139999,49.260296,11394400 2018-02-26,56.419998,57.349998,56.320000,57.169998,50.164078,8713800 2018-02-27,57.290001,57.639999,56.560001,56.570000,49.637608,8821400 2018-02-28,56.840000,57.919998,56.830002,57.099998,50.102646,11541100 2018-03-01,57.000000,57.560001,55.830002,56.169998,49.286617,11127600 2018-03-02,55.720001,57.200001,55.680000,56.930000,49.953484,11555100 2018-03-05,56.830002,57.419998,56.680000,56.990002,50.006130,7835400 2018-03-06,57.250000,57.250000,56.540001,57.029999,50.041229,8046800 2018-03-07,56.619999,57.169998,56.619999,57.029999,50.041229,7044100 2018-03-08,57.290001,57.799999,57.130001,57.470001,50.427299,7434700 2018-03-09,57.669998,58.630001,57.669998,58.459999,51.295994,9539600 2018-03-12,58.669998,59.680000,58.480000,59.400002,52.120796,10550300 2018-03-13,59.700001,60.700001,58.889999,59.049999,51.813686,10411400 2018-03-14,59.279999,59.720001,58.709999,58.830002,51.620647,6488500 2018-03-15,58.930000,60.070000,58.820000,59.369999,52.094471,7377000 2018-03-16,59.380001,59.650002,58.939999,59.000000,51.769825,13030900 2018-03-19,58.700001,58.849998,57.799999,58.299999,51.155602,9350600 2018-03-20,58.450001,58.980000,58.450001,58.660000,51.471470,5888400 2018-03-21,58.750000,59.549999,58.389999,58.470001,51.304775,6569100 2018-03-22,58.029999,58.720001,57.750000,57.770000,50.690552,6846500 2018-03-23,57.779999,57.930000,56.310001,56.310001,49.409466,9476800 2018-03-26,56.959999,58.000000,56.549999,57.799999,50.716877,8444900 2018-03-27,58.099998,58.500000,57.139999,57.459999,50.418541,7562900 2018-03-28,57.500000,58.099998,57.220001,57.900002,50.804619,9301900 2018-03-29,57.259998,58.139999,56.830002,57.889999,50.795834,12015200 2018-04-02,57.520000,57.730000,55.380001,56.240002,49.348049,16778300 2018-04-03,56.549999,58.049999,56.450001,58.000000,50.892357,10908200 2018-04-04,57.250000,58.970001,57.209999,58.830002,51.620647,7893100 2018-04-05,59.000000,59.270000,58.860001,59.139999,51.892651,6305100 2018-04-06,58.779999,59.139999,58.090000,58.340000,51.190693,8264500 2018-04-09,58.540001,59.369999,58.419998,58.700001,51.506580,8023800 2018-04-10,59.110001,59.490002,58.869999,59.410000,52.129574,6545000 2018-04-11,59.189999,59.709999,59.000000,59.419998,52.138340,5508000 2018-04-12,59.660000,60.119999,59.419998,59.430000,52.147125,6088200 2018-04-13,59.000000,59.549999,58.959999,59.240002,51.980412,6689800 2018-04-16,59.130001,59.689999,58.840000,59.430000,52.147125,6119200 2018-04-17,59.750000,60.000000,59.400002,59.830002,52.498112,6139600 2018-04-18,59.730000,59.830002,59.439999,59.500000,52.208538,5914200 2018-04-19,59.419998,59.490002,58.730000,59.220001,51.962860,6280100 2018-04-20,59.029999,59.180000,57.799999,58.000000,50.892357,12037600 2018-04-23,58.009998,58.730000,57.689999,58.160000,51.032757,8444400 2018-04-24,58.480000,58.660000,57.650002,57.810001,50.725647,7793600 2018-04-25,58.270000,58.270000,57.290001,57.709999,50.637894,8367400 2018-04-26,58.110001,60.180000,57.849998,59.380001,52.103245,14516600 2018-04-27,58.070000,58.980000,57.500000,58.360001,51.208244,11975200 2018-04-30,58.389999,58.509998,57.459999,57.570000,50.515060,7854600 2018-05-01,57.669998,58.250000,57.439999,58.130001,51.006428,7257500 2018-05-02,58.060001,58.090000,56.529999,56.700001,49.751663,7299100 2018-05-03,56.520000,56.570000,55.540001,56.130001,49.251526,7152400 2018-05-04,56.540001,57.930000,56.490002,57.680000,50.611576,9279200 2018-05-07,58.990002,59.040001,57.270000,57.450001,50.409760,10630600 2018-05-08,57.450001,57.709999,57.000000,57.669998,50.602798,7234000 2018-05-09,57.430000,57.619999,56.790001,57.040001,50.311726,7015300 2018-05-10,57.180000,57.700001,57.020000,57.650002,50.849773,6565800 2018-05-11,57.720001,57.860001,57.070000,57.270000,50.514595,5843400 2018-05-14,57.360001,57.509998,56.990002,57.130001,50.391121,5871800 2018-05-15,57.000000,57.099998,56.349998,56.639999,49.958916,7415800 2018-05-16,56.830002,57.330002,56.790001,57.150002,50.408752,4843900 2018-05-17,57.200001,57.349998,56.980000,57.200001,50.452858,6110100 2018-05-18,57.270000,57.389999,56.860001,57.160000,50.417572,7786000 2018-05-21,57.400002,57.820000,57.259998,57.340000,50.576347,5379300 2018-05-22,57.500000,57.619999,56.910000,56.959999,50.241154,5355600 2018-05-23,56.799999,57.570000,56.759998,57.490002,50.708645,5339900 2018-05-24,57.439999,57.740002,57.119999,57.680000,50.876228,5681600 2018-05-25,57.680000,58.380001,57.580002,57.919998,51.087925,6783800 2018-05-29,57.700001,57.880001,57.009998,57.230000,50.479321,6475900 2018-05-30,57.430000,57.660000,57.150002,57.480000,50.699821,5762400 2018-05-31,57.180000,57.470001,56.549999,56.669998,49.985367,9433000 2018-06-01,56.840000,57.029999,56.610001,56.910000,50.197056,4967700 2018-06-04,57.099998,57.200001,56.799999,57.070000,50.338184,7484100 2018-06-05,56.689999,56.700001,55.279999,55.680000,49.112144,18278800 2018-06-06,55.840000,57.180000,55.619999,57.169998,50.426392,13709800 2018-06-07,57.290001,57.939999,57.090000,57.139999,50.399921,7919800 2018-06-08,56.919998,57.060001,56.520000,56.599998,49.923630,8433500 2018-06-11,56.610001,56.740002,56.270000,56.480000,49.817780,7181700 2018-06-12,56.599998,56.900002,56.299999,56.480000,49.817780,8249700 2018-06-13,56.509998,56.700001,56.180000,56.209999,49.579624,8283200 2018-06-14,56.459999,57.070000,56.310001,57.020000,50.294086,11049700 2018-06-15,57.040001,57.209999,56.459999,57.110001,50.373470,12408300 2018-06-18,56.770000,57.320000,56.110001,57.220001,50.470486,9676900 2018-06-19,56.650002,57.500000,56.340000,57.430000,50.655731,9965500 2018-06-20,54.830002,55.009998,51.580002,52.220001,46.060272,62091100 2018-06-21,52.290001,52.630001,50.360001,50.619999,44.649010,30723000 2018-06-22,51.000000,51.720001,50.820000,51.240002,45.195881,24429600 2018-06-25,51.160000,51.439999,50.209999,50.660000,44.684296,15578600 2018-06-26,50.509998,50.630001,50.110001,50.380001,44.437328,12930600 2018-06-27,50.520000,50.529999,49.840000,49.840000,43.961010,14576900 2018-06-28,49.450001,49.480000,47.369999,48.540001,42.814358,33210100 2018-06-29,48.080002,49.259998,48.080002,48.849998,43.087795,17413000 2018-07-02,48.639999,49.099998,48.549999,49.060001,43.273018,9870900 2018-07-03,49.150002,49.299999,48.759998,48.770000,43.017231,7517500 2018-07-05,48.919998,49.029999,48.400002,48.610001,42.876110,9630500 2018-07-06,48.900002,49.189999,48.580002,48.980000,43.202461,10712000 2018-07-09,49.209999,50.049999,49.209999,49.900002,44.013954,12811700 2018-07-10,50.080002,50.509998,49.959999,50.419998,44.472607,9038000 2018-07-11,50.220001,50.480000,50.020000,50.139999,44.225628,9542400 2018-07-12,50.360001,50.660000,50.200001,50.250000,44.322647,9339200 2018-07-13,50.259998,51.650002,50.259998,51.619999,45.531048,21718400 2018-07-16,51.549999,51.549999,50.689999,50.939999,44.931267,16974900 2018-07-17,50.660000,51.299999,50.599998,51.279999,45.231163,11421300 2018-07-18,51.340000,51.619999,51.000000,51.150002,45.116493,13549500 2018-07-19,51.110001,51.490002,51.000000,51.340000,45.284073,11415600 2018-07-20,51.060001,51.240002,50.750000,50.910000,44.904808,11024100 2018-07-23,50.759998,51.270000,50.759998,51.189999,45.151768,8406800 2018-07-24,51.299999,51.720001,51.060001,51.169998,45.134140,9921500 2018-07-25,51.009998,51.720001,51.009998,51.619999,45.531048,11368000 2018-07-26,51.680000,51.840000,51.340000,51.450001,45.381107,11114800 2018-07-27,51.500000,52.599998,50.209999,52.150002,45.998543,15770300 2018-07-30,52.200001,52.849998,51.759998,51.900002,45.778030,14448400 2018-07-31,52.029999,52.689999,51.849998,52.389999,46.210236,9228200 2018-08-01,52.240002,52.240002,51.250000,51.930000,45.804493,11952400 2018-08-02,52.099998,52.349998,51.430000,51.680000,45.583988,13636400 2018-08-03,51.700001,52.450001,51.580002,52.230000,46.069103,8246100 2018-08-06,52.099998,52.270000,51.799999,52.070000,45.927979,6505800 2018-08-07,52.080002,52.209999,51.799999,52.070000,45.927979,5869400 2018-08-08,51.830002,51.930000,51.360001,51.549999,45.785870,7257200 2018-08-09,51.529999,52.020000,51.320000,51.919998,46.114498,7175400 2018-08-10,51.590000,51.630001,51.200001,51.509998,45.750332,10539300 2018-08-13,51.619999,51.959999,51.470001,51.810001,46.016800,7911300 2018-08-14,51.849998,52.740002,51.790001,52.590000,46.709572,9385400 2018-08-15,52.310001,52.939999,52.299999,52.750000,46.851685,9566000 2018-08-16,52.980000,53.360001,52.919998,53.040001,47.109257,8721200 2018-08-17,52.950001,53.610001,52.950001,53.560001,47.571117,8166900 2018-08-20,53.709999,54.160000,53.700001,53.919998,47.890854,9791200 2018-08-21,54.169998,54.439999,53.950001,54.000000,47.961910,7990000 2018-08-22,53.549999,53.639999,52.660000,52.820000,46.913853,10369600 2018-08-23,52.759998,53.189999,52.560001,52.660000,46.771740,8567600 2018-08-24,52.820000,52.919998,52.419998,52.750000,46.851685,9849800 2018-08-27,52.990002,53.180000,52.810001,52.970001,47.047081,6443200 2018-08-28,53.020000,53.470001,52.980000,53.049999,47.118145,7171900 2018-08-29,53.070000,53.439999,52.720001,53.250000,47.295776,6604900 2018-08-30,53.119999,53.410000,52.970001,53.099998,47.162548,5576400 2018-08-31,52.459999,53.709999,52.450001,53.450001,47.473415,10892800 2018-09-04,53.439999,53.689999,53.209999,53.529999,47.544472,8235200 2018-09-05,53.470001,53.980000,53.290001,53.790001,47.775391,7966300 2018-09-06,53.660000,54.349998,53.650002,54.209999,48.148430,7803400 2018-09-07,54.200001,54.959999,54.160000,54.860001,48.725742,10231700 2018-09-10,54.939999,55.110001,54.570000,54.970001,48.823456,8621000 2018-09-11,54.830002,55.400002,54.770000,55.119999,48.956684,7873900 2018-09-12,55.200001,55.200001,54.330002,54.970001,48.823456,7297300 2018-09-13,55.119999,55.570000,54.740002,54.889999,48.752396,8566600 2018-09-14,55.000000,55.000000,54.610001,54.750000,48.628048,6827700 2018-09-17,54.700001,54.860001,54.279999,54.570000,48.468182,9277200 2018-09-18,54.480000,55.279999,54.099998,55.070000,48.912266,7569600 2018-09-19,55.220001,55.790001,54.900002,55.430000,49.232014,7451600 2018-09-20,55.599998,56.730000,55.599998,56.430000,50.120205,10582600 2018-09-21,56.549999,57.570000,56.520000,57.450001,51.026146,25800500 2018-09-24,56.939999,57.360001,56.580002,56.689999,50.351124,10616000 2018-09-25,56.980000,57.290001,56.830002,56.900002,50.537647,9445500 2018-09-26,56.770000,57.840000,56.750000,57.270000,50.866287,7757300 2018-09-27,57.099998,57.790001,57.099998,57.340000,50.928459,6606200 2018-09-28,57.389999,57.389999,56.779999,56.840000,50.484360,8975900 2018-10-01,56.910000,56.950001,55.529999,55.580002,49.365246,12726900 2018-10-02,55.549999,56.009998,55.290001,55.590000,49.374126,12680800 2018-10-03,55.799999,56.110001,55.459999,55.470001,49.267544,7383500 2018-10-04,55.779999,56.080002,55.500000,55.889999,49.640579,9722000 2018-10-05,55.950001,55.950001,55.310001,55.759998,49.525124,9734000 2018-10-08,55.820000,56.750000,55.450001,56.540001,50.217899,9623900 2018-10-09,56.830002,59.700001,56.810001,57.709999,51.257065,24855700 2018-10-10,57.669998,57.869999,55.939999,56.009998,49.747162,14190500 2018-10-11,55.700001,56.270000,54.709999,54.860001,48.725742,15316900 2018-10-12,55.709999,56.779999,55.279999,56.450001,50.137970,13980500 2018-10-15,56.369999,57.189999,56.310001,56.750000,50.404423,10175100 2018-10-16,56.939999,58.009998,56.770000,57.810001,51.345894,11731400 2018-10-17,57.900002,59.400002,57.779999,59.099998,52.491653,14631000 2018-10-18,59.000000,59.529999,58.150002,58.639999,52.083088,12184700 2018-10-19,58.389999,59.070000,58.389999,58.660000,52.100845,10180500 2018-10-22,58.930000,59.360001,58.580002,58.900002,52.314011,8680200 2018-10-23,58.360001,59.299999,58.209999,58.810001,52.234081,12834200 2018-10-24,58.570000,59.279999,57.950001,58.060001,51.567940,12189700 2018-10-25,58.290001,59.470001,57.700001,58.959999,52.367306,9569600 2018-10-26,58.040001,58.360001,57.389999,58.070000,51.576817,13367600 2018-10-29,58.680000,59.680000,57.700001,58.369999,51.843281,14412800 2018-10-30,58.430000,58.869999,57.689999,58.590000,52.038681,14230100 2018-10-31,58.980000,59.119999,58.209999,58.270000,51.754456,11560400 2018-11-01,58.299999,59.070000,58.070000,58.630001,52.074211,18772400 2018-11-02,61.990002,65.680000,61.900002,64.320000,57.127972,45573000 2018-11-05,63.930000,65.129997,63.820000,64.480003,57.270081,23242600 2018-11-06,64.300003,66.080002,64.250000,66.010002,58.628998,16065400 2018-11-07,66.290001,68.209999,66.040001,68.160004,60.538597,16465000 2018-11-08,67.779999,68.980003,67.629997,68.720001,61.035988,14081700 2018-11-09,68.489998,68.959999,68.080002,68.599998,60.929390,8637200 2018-11-12,68.440002,68.940002,67.800003,67.910004,60.316563,12789600 2018-11-13,67.940002,68.279999,67.099998,67.410004,59.872463,16637000 2018-11-14,67.300003,67.949997,66.730003,67.040001,59.863533,13350500 2018-11-15,66.709999,67.760002,66.360001,67.620003,60.381432,15246500 2018-11-16,67.300003,68.529999,67.089996,68.160004,60.863640,9287900 2018-11-19,68.099998,68.470001,67.230003,67.910004,60.640408,10855400 2018-11-20,67.389999,67.879997,66.760002,67.180000,59.988544,11208900 2018-11-21,67.470001,67.980003,66.750000,66.769997,59.622414,10978100 2018-11-23,66.239998,66.239998,65.260002,65.699997,58.666954,7779800 2018-11-26,65.980003,66.120003,65.209999,65.690002,58.658051,13066800 2018-11-27,65.459999,66.550003,65.309998,66.080002,59.006298,13169100 2018-11-28,66.180000,66.989998,65.480003,66.820000,59.667088,12867600 2018-11-29,66.680000,67.279999,66.120003,66.879997,59.720657,9605500 2018-11-30,66.860001,67.379997,66.650002,66.720001,59.577778,27308900 2018-12-03,67.370003,68.059998,66.660004,67.500000,60.274288,13834300 2018-12-04,67.470001,68.150002,66.449997,66.650002,59.515270,13555100 2018-12-06,66.129997,66.669998,65.589996,66.550003,59.425983,17222200 2018-12-07,66.169998,66.639999,65.199997,65.470001,58.461586,11057500 2018-12-10,65.470001,65.800003,64.449997,65.489998,58.479462,12148300 2018-12-11,66.220001,66.919998,65.519997,65.919998,58.863419,10903100 2018-12-12,66.000000,66.930000,66.000000,66.129997,59.050945,11115800 2018-12-13,66.290001,67.220001,66.129997,66.910004,59.747437,10016200 2018-12-14,64.440002,65.839996,63.580002,65.339996,58.345505,16834000 2018-12-17,65.000000,65.629997,64.080002,64.470001,57.568638,15143100 2018-12-18,64.769997,65.400002,64.550003,64.919998,57.970467,10523500 2018-12-19,65.160004,65.900002,63.680000,64.059998,57.202530,14390100 2018-12-20,63.610001,63.799999,61.450001,62.150002,55.496994,20264600 2018-12-21,62.310001,63.209999,61.380001,61.389999,54.818340,23524900 2018-12-24,61.480000,61.820000,60.419998,60.560001,54.077190,6323300 2018-12-26,60.950001,63.230000,60.669998,63.080002,56.327431,16646200 2018-12-27,62.619999,63.240002,61.619999,63.200001,56.434593,11308100 2018-12-28,63.310001,64.120003,63.169998,63.389999,56.604256,7711900 2018-12-31,63.770000,64.610001,63.660000,64.400002,57.506134,7689800 2019-01-02,63.680000,64.370003,63.209999,64.320000,57.434696,10094000 2019-01-03,63.459999,63.720001,61.400002,61.529999,54.943352,14390100 2019-01-04,62.400002,64.250000,62.080002,63.570000,56.764980,12694400 2019-01-07,63.349998,64.239998,62.740002,63.570000,56.764980,10337600 2019-01-08,63.939999,64.290001,63.049999,63.619999,56.809635,10809700 2019-01-09,63.650002,64.040001,62.950001,63.880001,57.041801,13080300 2019-01-10,63.610001,64.389999,63.240002,64.190002,57.318619,10397600 2019-01-11,62.290001,63.840000,61.669998,63.730000,56.907856,13805700 2019-01-14,63.349998,64.059998,62.980000,63.369999,56.586388,9929600 2019-01-15,63.580002,64.629997,63.450001,64.080002,57.220390,7930400 2019-01-16,64.199997,64.820000,63.750000,63.770000,56.943577,8091300 2019-01-17,63.680000,64.389999,63.599998,64.279999,57.398975,6767100 2019-01-18,64.809998,64.809998,63.860001,64.699997,57.774017,9835200 2019-01-22,64.900002,66.209999,64.750000,65.389999,58.390163,16414300 2019-01-23,65.879997,66.699997,65.809998,66.430000,59.318829,12372400 2019-01-24,66.610001,66.760002,62.930000,64.739998,57.809734,29719800 2019-01-25,67.029999,67.690002,66.099998,67.089996,59.908169,21885800 2019-01-28,66.190002,66.959999,65.910004,66.900002,59.738518,11537700 2019-01-29,67.000000,67.500000,66.199997,67.040001,59.863533,10703400 2019-01-30,67.110001,68.209999,67.050003,68.150002,60.854706,11702500 2019-01-31,68.180000,69.489998,67.080002,68.139999,60.845760,24233300 2019-02-01,68.589996,69.320000,68.000000,68.110001,60.818989,10309200 2019-02-04,68.029999,68.110001,67.080002,67.580002,60.345722,13562400 2019-02-05,67.760002,69.410004,67.639999,69.339996,61.917301,12781600 2019-02-06,69.230003,69.389999,68.500000,68.849998,61.800617,10283400 2019-02-07,68.599998,69.209999,68.480003,69.139999,62.060928,10109200 2019-02-08,68.769997,69.820000,68.599998,69.750000,62.608463,8862000 2019-02-11,70.000000,70.470001,69.849998,69.989998,62.823895,9229700 2019-02-12,70.239998,70.459999,69.709999,69.750000,62.608463,8848900 2019-02-13,69.809998,70.599998,69.800003,70.510002,63.290668,10264000 2019-02-14,70.129997,71.540001,69.970001,70.839996,63.586880,9441100 2019-02-15,71.150002,71.370003,70.190002,70.709999,63.470177,13924600 2019-02-19,70.459999,70.599998,69.779999,70.199997,63.012409,9208400 2019-02-20,70.230003,70.599998,70.050003,70.389999,63.182953,9671800 2019-02-21,70.139999,70.930000,70.139999,70.699997,63.461208,10933500 2019-02-22,70.760002,71.389999,70.750000,71.300003,63.999794,11311600 2019-02-25,71.900002,72.070000,70.980003,71.050003,63.775383,12071200 2019-02-26,71.000000,71.449997,70.919998,71.139999,63.856155,12302300 2019-02-27,70.830002,71.129997,69.919998,70.150002,62.967525,13274800 2019-02-28,70.139999,70.489998,69.779999,70.260002,63.066273,18956700 2019-03-01,70.629997,71.110001,70.449997,70.849998,63.595867,8067700 2019-03-04,70.989998,71.349998,70.370003,70.949997,63.685608,9219700 2019-03-05,71.190002,71.889999,71.059998,71.580002,64.251129,10496100 2019-03-06,71.809998,72.180000,71.160004,71.269997,63.972832,7666100 2019-03-07,71.199997,71.360001,70.459999,70.610001,63.380424,7814700 2019-03-08,70.150002,70.269997,69.029999,69.360001,62.258419,12363900 2019-03-11,69.379997,70.010002,69.139999,69.680000,62.545654,11518300 2019-03-12,69.739998,70.580002,69.690002,70.050003,62.877766,12751700 2019-03-13,70.089996,70.900002,69.980003,70.099998,62.922646,13798600 2019-03-14,70.190002,70.889999,70.190002,70.739998,63.497105,9249200 2019-03-15,70.800003,71.209999,70.540001,70.669998,63.434273,13096900 2019-03-18,70.779999,71.120003,70.440002,70.839996,63.586880,5682400 2019-03-19,70.949997,71.699997,70.870003,71.379997,64.071594,7810700 2019-03-20,71.800003,72.400002,71.339996,71.629997,64.295990,9512400 2019-03-21,71.320000,72.440002,71.320000,72.260002,64.861504,8044400 2019-03-22,72.050003,72.410004,71.690002,71.959999,64.592194,8022800 2019-03-25,72.000000,72.480003,71.730003,72.300003,64.897400,6453800 2019-03-26,72.720001,73.190002,72.330002,72.959999,65.489807,7624000 2019-03-27,72.940002,73.260002,72.620003,72.739998,65.292336,7662700 2019-03-28,72.970001,73.980003,72.889999,73.959999,66.387428,6709600 2019-03-29,74.010002,74.480003,73.529999,74.339996,66.728523,9099500 2019-04-01,74.760002,74.930000,73.730003,73.959999,66.387428,8108400 2019-04-02,74.010002,74.449997,73.839996,74.269997,66.665695,5520900 2019-04-03,74.559998,74.779999,73.870003,74.330002,66.719559,6755600 2019-04-04,74.500000,74.669998,73.980003,74.349998,66.737495,5449800 2019-04-05,74.349998,75.080002,74.349998,75.029999,67.347893,5346200 2019-04-08,74.470001,75.300003,74.470001,75.199997,67.500465,5140400 2019-04-09,74.870003,75.230003,74.800003,75.120003,67.428673,4905800 2019-04-10,75.209999,75.820000,75.209999,75.480003,67.751808,6066300 2019-04-11,75.750000,76.070000,75.650002,75.870003,68.101883,6042600 2019-04-12,76.099998,76.949997,76.070000,76.650002,68.801994,5194800 2019-04-15,76.669998,76.699997,76.080002,76.160004,68.362167,7632200 2019-04-16,76.480003,76.559998,75.360001,75.699997,67.949272,8336600 2019-04-17,75.610001,75.959999,74.800003,75.120003,67.428673,9439000 2019-04-18,75.480003,76.260002,75.209999,76.059998,68.272408,6607800 2019-04-22,75.709999,76.059998,75.209999,75.400002,67.679993,4883100 2019-04-23,75.480003,76.059998,75.410004,75.989998,68.209579,5273900 2019-04-24,76.050003,76.879997,75.910004,76.389999,68.568642,9347300 2019-04-25,76.110001,77.230003,75.949997,77.110001,69.214890,11084500 2019-04-26,76.949997,77.519997,75.059998,77.449997,69.520088,12550500 2019-04-29,77.300003,77.669998,76.589996,76.910004,69.035370,5426800 2019-04-30,77.000000,77.790001,76.690002,77.680000,69.726540,7384400 2019-05-01,77.669998,78.150002,77.370003,77.519997,69.582932,6678000 2019-05-02,77.660004,77.760002,76.750000,77.470001,69.538055,6247500 2019-05-03,77.589996,78.400002,77.339996,78.050003,70.058685,4967900 2019-05-06,77.199997,78.080002,77.019997,78.059998,70.067627,5607500 2019-05-07,77.570000,78.739998,77.419998,77.959999,69.977875,8115800 2019-05-08,77.580002,78.639999,77.120003,78.050003,70.383698,7799900 2019-05-09,77.580002,78.230003,77.349998,77.900002,70.248398,7326600 2019-05-10,77.629997,78.800003,77.160004,78.419998,70.717331,6448600 2019-05-13,77.250000,77.779999,76.080002,76.680000,69.148247,9778500 2019-05-14,76.750000,77.739998,76.680000,77.059998,69.490929,6870900 2019-05-15,76.690002,77.940002,76.529999,77.760002,70.122169,5415500 2019-05-16,77.660004,79.239998,77.570000,78.900002,71.150177,6941800 2019-05-17,78.519997,79.650002,78.370003,78.910004,71.159195,7379900 2019-05-20,78.300003,78.419998,76.570000,76.660004,69.130211,11475000 2019-05-21,77.050003,77.849998,76.750000,77.529999,69.914749,5808500 2019-05-22,77.199997,77.720001,76.910004,77.250000,69.662254,5602300 2019-05-23,76.879997,76.940002,75.690002,76.410004,68.904762,9213200 2019-05-24,76.830002,77.059998,75.970001,76.150002,68.670303,5627600 2019-05-28,76.360001,76.680000,75.320000,75.699997,68.264488,16205200 2019-05-29,75.330002,75.489998,74.330002,75.279999,67.885757,10511600 2019-05-30,75.650002,76.430000,75.629997,76.169998,68.688347,7178400 2019-05-31,75.599998,76.320000,75.379997,76.059998,68.589142,7625700 2019-06-03,76.120003,76.529999,75.650002,76.220001,68.733437,8122200 2019-06-04,76.769997,78.760002,76.660004,78.519997,70.807510,11685000 2019-06-05,78.790001,79.970001,78.660004,79.959999,72.106064,7437100 2019-06-06,80.029999,81.629997,79.900002,81.400002,73.404633,10457200 2019-06-07,81.599998,83.330002,81.510002,82.480003,74.378548,11278800 2019-06-10,82.849998,82.860001,81.379997,81.930000,73.882568,8102800 2019-06-11,82.300003,82.860001,81.849998,82.370003,74.279366,6226400 2019-06-12,82.589996,83.669998,82.320000,82.930000,74.784332,6088800 2019-06-13,83.330002,84.050003,83.019997,83.349998,75.163101,7156800 2019-06-14,83.540001,84.610001,83.389999,84.239998,75.965668,9226500 2019-06-17,84.650002,84.690002,82.889999,83.019997,74.865494,9313700 2019-06-18,83.550003,84.110001,82.889999,82.919998,74.775322,10582600 2019-06-19,83.080002,83.919998,82.080002,83.809998,75.577904,5401400 2019-06-20,84.410004,84.830002,83.830002,84.690002,76.371468,5215800 2019-06-21,84.430000,84.769997,83.809998,83.820000,75.586937,12610000 2019-06-24,84.080002,84.559998,83.610001,83.650002,75.433632,6692500 2019-06-25,84.199997,85.199997,83.959999,84.250000,75.974686,7312300 2019-06-26,84.300003,84.300003,83.180000,83.379997,75.190147,7576400 2019-06-27,83.550003,83.889999,83.209999,83.559998,75.352463,6084200 2019-06-28,83.559998,83.959999,83.320000,83.830002,75.595955,6735300 2019-07-01,84.620003,84.959999,84.029999,84.550003,76.245239,7935100 2019-07-02,84.739998,85.589996,84.519997,85.510002,77.110939,6205800 2019-07-03,86.040001,87.820000,85.980003,87.790001,79.166969,7818600 2019-07-05,87.500000,87.889999,86.879997,87.790001,79.166969,5733100 2019-07-08,87.599998,87.949997,87.180000,87.440002,78.851357,6359500 2019-07-09,87.290001,87.650002,86.889999,87.230003,78.662018,5355400 2019-07-10,87.419998,88.540001,87.419998,88.379997,79.699020,5293000 2019-07-11,88.660004,89.290001,88.269997,89.070000,80.321274,6191400 2019-07-12,89.279999,89.820000,88.849998,89.769997,80.952499,5628000 2019-07-15,89.870003,90.339996,89.660004,90.160004,81.304207,6061300 2019-07-16,90.220001,90.480003,89.589996,90.080002,81.232071,5591900 2019-07-17,90.080002,90.379997,89.730003,90.250000,81.385361,4635900 2019-07-18,90.330002,91.540001,89.949997,91.500000,82.512589,6470200 2019-07-19,91.410004,91.610001,90.230003,90.300003,81.430435,10804800 2019-07-22,90.519997,91.180000,90.050003,90.919998,81.989540,5636600 2019-07-23,91.250000,91.360001,89.169998,90.110001,81.259109,7609200 2019-07-24,89.900002,90.750000,89.680000,90.650002,81.746078,5388100 2019-07-25,91.489998,91.550003,90.470001,90.980003,82.043648,8106300 2019-07-26,96.400002,99.720001,95.209999,99.110001,89.375084,20846500 2019-07-29,98.050003,98.940002,97.209999,98.019997,88.392151,11184500 2019-07-30,97.500000,98.279999,96.519997,96.650002,87.156723,7248300 2019-07-31,96.650002,96.650002,93.500000,94.690002,85.389252,9912100 2019-08-01,95.000000,97.580002,94.580002,95.379997,86.011459,8342300 2019-08-02,95.000000,96.040001,94.800003,95.510002,86.128723,6381700 2019-08-05,94.510002,95.519997,93.029999,93.699997,84.496490,8917400 2019-08-06,94.309998,95.709999,93.800003,95.339996,85.975403,7438000 2019-08-07,94.599998,95.699997,94.169998,95.220001,86.192665,6414000 2019-08-08,95.230003,96.410004,94.440002,96.269997,87.143097,7423600 2019-08-09,96.150002,96.839996,95.419998,96.300003,87.170258,5209200 2019-08-12,95.779999,96.019997,94.300003,94.910004,85.912025,5513800 2019-08-13,94.519997,96.669998,94.209999,96.629997,87.468964,8915600 2019-08-14,95.910004,97.019997,94.870003,94.919998,85.921074,9989500 2019-08-15,95.500000,96.269997,94.610001,95.529999,86.473251,5559400 2019-08-16,96.290001,96.830002,95.849998,96.519997,87.369392,4852200 2019-08-19,97.230003,97.410004,96.220001,96.660004,87.496132,5324900 2019-08-20,96.349998,97.120003,95.589996,95.629997,86.563782,6809100 2019-08-21,96.269997,96.650002,95.730003,96.320000,87.188370,4740500 2019-08-22,96.589996,96.849998,95.699997,96.489998,87.342232,5146200 2019-08-23,96.410004,97.099998,94.389999,94.699997,85.721947,8076600 2019-08-26,95.379997,96.500000,95.000000,96.500000,87.351303,5802600 2019-08-27,96.699997,97.099998,96.029999,96.089996,86.980171,6539800 2019-08-28,96.230003,97.209999,96.000000,97.070000,87.867249,4948800 2019-08-29,97.849998,98.070000,97.059998,97.699997,88.437531,4514300 2019-08-30,98.139999,98.139999,96.110001,96.559998,87.405602,5209500 2019-09-03,96.419998,97.209999,96.050003,96.769997,87.595680,5150700 2019-09-04,94.480003,96.330002,93.029999,96.110001,86.998268,12937000 2019-09-05,96.540001,96.959999,95.169998,95.559998,86.500412,5514400 2019-09-06,95.750000,96.339996,95.510002,95.739998,86.663338,3991800 2019-09-09,95.800003,95.930000,93.739998,94.160004,85.233124,6523300 2019-09-10,93.809998,93.879997,89.300003,90.349998,81.784355,12490900 2019-09-11,90.180000,91.449997,89.610001,90.980003,82.354622,8406600 2019-09-12,92.160004,93.320000,91.769997,92.059998,83.332230,6862200 2019-09-13,92.150002,92.150002,90.320000,90.480003,81.902016,6972300 2019-09-16,90.019997,90.449997,89.379997,89.419998,80.942513,6339200 2019-09-17,89.669998,91.459999,89.650002,90.750000,82.146416,6493200 2019-09-18,90.980003,91.360001,90.059998,90.959999,82.336533,4510700 2019-09-19,90.989998,92.099998,90.300003,91.559998,82.879631,4843600 2019-09-20,91.610001,92.080002,90.059998,90.070000,81.530907,10913800 2019-09-23,90.320000,91.160004,89.930000,90.809998,82.200737,4532400 2019-09-24,91.599998,91.769997,89.510002,89.919998,81.395103,5662600 2019-09-25,89.940002,90.610001,89.019997,90.349998,81.784355,4764000 2019-09-26,90.839996,91.150002,89.500000,89.800003,81.286491,5026400 2019-09-27,90.300003,90.300003,87.790001,88.370003,79.992058,5987700 2019-09-30,88.410004,88.559998,87.610001,88.419998,80.037315,6588300 2019-10-01,88.629997,88.889999,86.449997,86.510002,78.308411,6719400 2019-10-02,85.949997,86.010002,84.160004,84.320000,76.326027,9858200 2019-10-03,84.300003,84.910004,83.610001,84.669998,76.642838,5989000 2019-10-04,84.900002,85.970001,84.750000,85.919998,77.774330,5869000 2019-10-07,85.709999,86.160004,85.489998,85.849998,77.710976,4382900 2019-10-08,85.489998,86.330002,84.690002,84.910004,76.860077,6100400 2019-10-09,85.370003,86.169998,85.279999,85.849998,77.710976,4427200 2019-10-10,85.910004,86.070000,85.379997,85.959999,77.810539,3986000 2019-10-11,87.019997,87.250000,86.260002,86.360001,78.172630,5611000 2019-10-14,86.500000,87.680000,86.400002,86.620003,78.407974,4881000 2019-10-15,87.000000,87.250000,85.760002,86.449997,78.254089,4695100 2019-10-16,86.529999,86.830002,86.050003,86.709999,78.489441,3698700 2019-10-17,86.879997,87.019997,86.160004,86.290001,78.109238,4359400 2019-10-18,86.349998,86.750000,85.519997,86.029999,77.873909,4631200 2019-10-21,86.000000,86.239998,85.080002,85.349998,77.258369,4861200 2019-10-22,85.230003,85.349998,83.389999,83.459999,75.547539,5767500 2019-10-23,84.309998,84.410004,82.129997,82.739998,74.895821,7136200 2019-10-24,82.800003,83.529999,82.660004,83.180000,75.294090,4591100 2019-10-25,83.209999,83.570000,82.629997,83.379997,75.475136,5235300 2019-10-28,84.470001,84.980003,83.360001,83.599998,75.674301,6653400 2019-10-29,83.809998,84.629997,83.639999,84.129997,76.154045,5699100 2019-10-30,84.610001,84.699997,83.320000,84.190002,76.208344,8731300 2019-10-31,86.709999,87.220001,83.279999,84.559998,76.543274,14008800 2019-11-01,84.790001,85.309998,82.610001,83.209999,75.321259,10658500 2019-11-04,83.300003,83.440002,81.900002,82.370003,74.560905,8271200 2019-11-05,82.339996,82.339996,81.029999,81.889999,74.126389,7054400 2019-11-06,82.080002,83.370003,82.000000,82.989998,75.122108,6365300 2019-11-07,83.059998,83.290001,81.839996,81.949997,74.180710,7221400 2019-11-08,82.190002,82.639999,81.449997,81.769997,74.017784,7054800 2019-11-11,81.750000,82.529999,81.370003,82.430000,74.615196,5828200 2019-11-12,82.690002,83.980003,82.610001,83.320000,75.797844,8551400 2019-11-13,83.290001,84.290001,83.199997,83.940002,76.361862,7407900 2019-11-14,84.099998,84.519997,83.800003,84.379997,76.762123,5285100 2019-11-15,84.680000,84.940002,83.570000,84.209999,76.607483,7533000 2019-11-18,83.919998,84.110001,83.250000,84.019997,76.434639,6432200 2019-11-19,84.059998,84.279999,83.570000,83.660004,76.107140,6008400 2019-11-20,83.540001,84.489998,82.980003,83.599998,76.052574,6248700 2019-11-21,83.750000,84.040001,81.760002,82.300003,74.869934,8300500 2019-11-22,82.690002,83.389999,82.660004,83.019997,75.524902,6080400 2019-11-25,83.160004,84.000000,82.930000,83.750000,76.189034,5450400 2019-11-26,84.129997,84.650002,84.000000,84.559998,76.925896,7651500 2019-11-27,84.849998,85.809998,84.419998,85.769997,78.026657,7502400 2019-11-29,85.910004,86.730003,85.250000,85.430000,77.717339,3857000 2019-12-02,85.379997,85.769997,83.820000,84.570000,76.934982,6425800 2019-12-03,84.029999,85.000000,83.820000,84.820000,77.162422,6049800 2019-12-04,85.129997,85.540001,84.699997,85.400002,77.690056,5940300 2019-12-05,85.440002,85.480003,84.320000,84.449997,76.825821,5170800 2019-12-06,85.029999,86.529999,85.029999,86.320000,78.527023,8499800 2019-12-09,86.309998,86.629997,85.959999,86.279999,78.490601,7164700 2019-12-10,86.500000,87.470001,85.910004,86.040001,78.272270,7944800 2019-12-11,86.260002,86.870003,85.849998,86.589996,78.772621,4921900 2019-12-12,88.000000,88.889999,87.540001,88.209999,80.246376,10282100 2019-12-13,88.019997,88.790001,87.580002,88.669998,80.664833,6714100 2019-12-16,89.139999,89.300003,88.430000,88.779999,80.764908,6705600 2019-12-17,88.870003,88.970001,87.470001,88.129997,80.173607,7296900 2019-12-18,88.389999,88.849998,87.820000,87.989998,80.046242,5859200 2019-12-19,87.830002,88.589996,87.580002,88.519997,80.528366,6022100 2019-12-20,88.790001,89.000000,87.889999,88.459999,80.473793,14271500 2019-12-23,88.620003,88.849998,88.180000,88.230003,80.264580,4349700 2019-12-24,88.199997,88.599998,88.000000,88.519997,80.528366,1847800 2019-12-26,88.730003,88.760002,87.790001,88.080002,80.128098,4177700 2019-12-27,88.110001,88.459999,87.690002,88.129997,80.173607,4129300 2019-12-30,88.010002,88.199997,87.059998,87.440002,79.545868,4655600 2019-12-31,87.440002,87.989998,87.309998,87.919998,79.982544,4115600 2020-01-02,88.120003,89.349998,88.050003,89.349998,81.283440,6473800 2020-01-03,88.660004,89.099998,88.099998,88.830002,80.810394,4874100 2020-01-06,88.110001,88.410004,87.470001,88.129997,80.173607,5409800 2020-01-07,87.959999,88.029999,87.129997,87.860001,79.927963,6514700 2020-01-08,87.940002,89.349998,87.779999,88.879997,80.855873,7296300 2020-01-09,90.250000,91.160004,90.070000,90.529999,82.356911,9443500 2020-01-10,90.800003,90.889999,89.629997,90.160004,82.020325,7097900 2020-01-13,90.620003,91.720001,90.209999,91.080002,82.857262,7382500 2020-01-14,91.190002,91.440002,90.860001,90.989998,82.775391,5855200 2020-01-15,91.000000,92.059998,91.000000,91.540001,83.275742,6145300 2020-01-16,91.989998,92.610001,91.629997,92.580002,84.221840,5180300 2020-01-17,92.930000,93.750000,92.809998,93.620003,85.167953,6962800 2020-01-21,92.830002,93.599998,92.190002,92.529999,84.176353,7094600 2020-01-22,93.139999,93.750000,92.470001,92.529999,84.176353,6157400 2020-01-23,91.919998,93.849998,90.739998,93.750000,85.286217,6100600 2020-01-24,94.000000,94.129997,91.339996,92.029999,83.721481,7815500 2020-01-27,88.629997,89.449997,87.550003,88.730003,80.719437,11066500 2020-01-28,89.050003,89.190002,87.720001,88.599998,80.601166,11922400 2020-01-29,88.150002,88.440002,85.599998,86.720001,78.890862,17678700 2020-01-30,85.449997,86.589996,84.690002,85.839996,78.090324,12224900 2020-01-31,85.790001,85.989998,84.519997,84.830002,77.171516,11693900 2020-02-03,85.070000,86.790001,85.070000,86.010002,78.244987,9090600 2020-02-04,87.139999,89.000000,86.620003,88.379997,80.401016,9997100 2020-02-05,88.879997,89.199997,86.629997,87.559998,80.026291,9982700 2020-02-06,87.650002,87.699997,86.150002,86.150002,78.737610,8901400 2020-02-07,85.760002,86.620003,85.320000,86.419998,78.984367,8073900 2020-02-10,86.430000,87.620003,86.169998,87.529999,79.998871,7289300 2020-02-11,87.860001,88.230003,87.349998,87.510002,79.980598,5098500 2020-02-12,87.709999,89.099998,87.389999,88.570000,80.949387,7747800 2020-02-13,88.500000,90.510002,88.260002,89.930000,82.192375,8576600 2020-02-14,90.180000,90.410004,88.989998,89.279999,81.598305,5686900 2020-02-18,89.370003,89.470001,88.290001,89.230003,81.552612,5288800 2020-02-19,89.489998,90.440002,89.300003,90.139999,82.384308,5210800 2020-02-20,89.730003,90.250000,87.730003,88.599998,80.976807,5969200 2020-02-21,88.000000,88.389999,87.000000,87.360001,79.843513,5800500 2020-02-24,84.529999,86.050003,84.260002,84.519997,77.247864,8313600 2020-02-25,85.019997,85.349998,81.669998,82.190002,75.118324,9404000 2020-02-26,82.599998,83.239998,80.639999,80.669998,73.729103,10541500 2020-02-27,78.830002,80.870003,77.360001,78.290001,71.553902,17120800 2020-02-28,76.169998,78.809998,75.720001,78.430000,71.681824,19108600 2020-03-02,77.919998,82.410004,77.660004,82.379997,75.291977,14258700 2020-03-03,82.300003,82.620003,78.110001,78.599998,71.837212,12395900 2020-03-04,79.290001,80.199997,77.879997,79.669998,72.815147,10999600 2020-03-05,77.900002,77.900002,75.279999,76.190002,69.634575,12545300 2020-03-06,73.459999,75.709999,72.050003,75.339996,68.857704,18080100 2020-03-09,70.580002,74.029999,70.080002,70.830002,64.735756,15930300 2020-03-10,72.559998,74.949997,70.029999,74.870003,68.428131,18414000 2020-03-11,72.830002,74.269997,67.400002,68.300003,62.423435,17138000 2020-03-12,62.950001,66.790001,61.459999,62.099998,56.756889,25170600 2020-03-13,65.650002,70.180000,63.509998,69.919998,63.904045,19247200 2020-03-16,60.630001,63.950001,58.110001,58.590000,53.548889,23354300 2020-03-17,59.549999,59.619999,53.610001,58.980000,53.905327,25045200 2020-03-18,55.549999,57.650002,50.020000,56.330002,51.483334,28770600 2020-03-19,56.230000,63.360001,53.549999,61.410000,56.126255,25167400 2020-03-20,62.299999,65.680000,57.910000,58.029999,53.037067,28420600 2020-03-23,57.230000,57.439999,54.000000,56.549999,51.684410,24905800 2020-03-24,62.610001,65.160004,61.000000,64.879997,59.297688,28286200 2020-03-25,66.830002,69.639999,63.490002,65.809998,60.147675,22977200 2020-03-26,66.709999,71.580002,66.250000,69.900002,63.885773,20997500 2020-03-27,66.680000,68.250000,64.820000,66.339996,60.632069,18950500 2020-03-30,66.559998,68.220001,64.580002,67.860001,62.021305,14199700 2020-03-31,67.180000,68.320000,65.309998,65.739998,60.083698,20109800 2020-04-01,63.000000,64.760002,61.580002,62.619999,57.232147,12880400 2020-04-02,65.750000,68.699997,62.910000,65.000000,59.407364,18175000 2020-04-03,64.470001,64.750000,60.900002,63.049999,57.625149,14676500 2020-04-06,66.269997,68.339996,64.410004,67.790001,61.957321,18010800 2020-04-07,71.570000,72.480003,68.330002,68.709999,62.798161,13799400 2020-04-08,69.580002,71.919998,68.540001,71.570000,65.412079,10417600 2020-04-09,71.199997,74.260002,70.139999,73.879997,67.523323,19748100 2020-04-13,73.519997,73.599998,70.349998,71.760002,65.585732,11191800 2020-04-14,73.690002,74.330002,72.660004,73.669998,67.331390,10912000 2020-04-15,72.010002,73.180000,70.709999,72.550003,66.307770,10642500 2020-04-16,73.110001,73.760002,71.349998,73.510002,67.185165,11946800 2020-04-17,76.620003,77.389999,74.970001,77.099998,70.466278,14268400 2020-04-20,76.019997,76.980003,75.080002,75.320000,68.839432,9684700 2020-04-21,73.400002,73.959999,71.739998,72.720001,66.463142,10345800 2020-04-22,74.550003,78.059998,74.430000,77.449997,70.786156,11347000 2020-04-23,77.330002,77.669998,74.260002,75.150002,68.684067,15513400 2020-04-24,75.750000,76.029999,74.209999,75.580002,69.077057,8456000 2020-04-27,76.680000,78.040001,76.540001,77.739998,71.051208,8258500 2020-04-28,78.669998,79.610001,76.959999,78.690002,71.919479,12801400 2020-04-29,78.180000,78.750000,76.720001,76.860001,70.246925,24575500 2020-04-30,76.830002,77.639999,75.190002,76.730003,70.128113,15186000 2020-05-01,74.900002,75.879997,73.209999,73.790001,67.441078,11216700 2020-05-04,72.580002,72.620003,71.260002,71.889999,65.704544,12921800 2020-05-05,74.959999,75.080002,72.889999,72.900002,66.627647,12976000 2020-05-06,73.769997,74.849998,72.860001,72.959999,66.682480,12740900 2020-05-07,73.809998,76.029999,73.370003,76.000000,69.853462,13360500 2020-05-08,77.250000,77.930000,75.760002,77.870003,71.572227,11917200 2020-05-11,76.620003,77.180000,75.800003,75.870003,69.733978,9004500 2020-05-12,76.000000,76.730003,74.339996,74.349998,68.336899,8549900 2020-05-13,74.459999,75.750000,72.919998,73.620003,67.665970,11532700 2020-05-14,72.320000,74.290001,70.650002,74.190002,68.189850,11932300 2020-05-15,72.809998,74.639999,72.669998,74.160004,68.162285,9489100 2020-05-18,76.860001,77.500000,76.199997,76.230003,70.064873,8903200 2020-05-19,76.400002,77.220001,75.760002,75.860001,69.724785,6484900 2020-05-20,77.230003,77.839996,76.519997,77.760002,71.471130,7790500 2020-05-21,78.599998,79.379997,77.889999,78.050003,71.737679,10312600 2020-05-22,77.900002,78.050003,76.519997,77.620003,71.342445,7653300 2020-05-26,79.599998,79.919998,77.580002,77.760002,71.471130,8422200 2020-05-27,78.980003,78.980003,77.389999,78.599998,72.243195,8245300 2020-05-28,78.639999,80.059998,77.930000,78.540001,72.188042,8331400 2020-05-29,78.620003,78.639999,77.260002,77.989998,71.682533,10043600 2020-06-01,77.660004,78.650002,76.769997,78.320000,71.985840,7922000 2020-06-02,77.970001,78.260002,76.790001,77.779999,71.489517,9521000 2020-06-03,78.449997,79.949997,78.300003,79.580002,73.143951,9956700 2020-06-04,79.309998,80.169998,78.470001,78.739998,72.371864,7667600 2020-06-05,80.330002,82.330002,79.970001,82.139999,75.496887,12030800 2020-06-08,83.080002,83.620003,82.180000,83.559998,76.802040,10229600 2020-06-09,82.620003,83.220001,81.760002,82.370003,75.708290,7999800 2020-06-10,79.879997,80.029999,78.199997,79.010002,72.620033,19683800 2020-06-11,75.750000,76.790001,72.150002,72.570000,66.700867,26422200 2020-06-12,75.000000,76.720001,73.809998,76.379997,70.202736,18529800 2020-06-15,74.300003,77.910004,74.080002,76.959999,70.735825,14644700 2020-06-16,78.790001,78.940002,76.389999,77.839996,71.544647,10890100 2020-06-17,78.070000,78.290001,76.680000,77.099998,70.864502,6906700 2020-06-18,76.720001,76.790001,75.800003,76.309998,70.138390,8486000 2020-06-19,77.029999,77.379997,74.879997,75.400002,69.301994,12538600 2020-06-22,74.900002,75.650002,73.919998,75.400002,69.301994,8238600 2020-06-23,76.330002,76.370003,75.070000,75.489998,69.384705,8076600 2020-06-24,74.900002,74.919998,72.000000,73.639999,67.684341,12306400 2020-06-25,73.220001,74.110001,72.169998,73.849998,67.877350,8624800 2020-06-26,73.629997,73.769997,71.250000,71.570000,65.781746,17627800 2020-06-29,71.410004,73.500000,71.059998,73.480003,67.537277,8653000 2020-06-30,73.580002,73.879997,72.809998,73.589996,67.638367,11324000 2020-07-01,74.000000,74.690002,73.379997,74.029999,68.042786,6750000 2020-07-02,75.040001,75.089996,73.639999,73.779999,67.813011,6544400 2020-07-06,74.930000,75.480003,74.160004,75.440002,69.338768,7235300 2020-07-07,75.129997,75.230003,74.000000,74.250000,68.245003,7515100 2020-07-08,74.070000,74.500000,73.330002,74.139999,68.143898,7346200 2020-07-09,73.730003,74.220001,71.930000,73.570000,67.619987,9618200 2020-07-10,73.000000,74.559998,72.739998,74.290001,68.281761,7524200 2020-07-13,74.559998,74.839996,72.489998,72.650002,66.774391,9464500 2020-07-14,72.000000,72.970001,71.820000,72.730003,66.847939,8780900 2020-07-15,74.459999,75.809998,73.959999,75.610001,69.494995,10300700 2020-07-16,74.900002,75.139999,73.680000,74.389999,68.373672,6649300 2020-07-17,74.430000,74.550003,73.209999,74.160004,68.162285,6087500 2020-07-20,74.160004,75.220001,73.629997,74.959999,68.897560,8832700 2020-07-21,75.779999,76.800003,75.269997,75.440002,69.338768,10637500 2020-07-22,75.519997,77.330002,75.120003,77.239998,70.993179,9213100 2020-07-23,76.879997,77.070000,74.900002,75.360001,69.265213,7795100 2020-07-24,75.279999,76.000000,75.110001,75.779999,69.651253,5673400 2020-07-27,75.889999,76.709999,75.540001,76.459999,70.276268,6771100 2020-07-28,76.300003,76.389999,74.559998,74.639999,68.603462,12273400 2020-07-29,77.559998,78.489998,76.900002,77.419998,71.158607,15261100 2020-07-30,76.629997,76.980003,75.400002,76.639999,70.441696,7889800 2020-07-31,76.239998,76.540001,75.480003,76.529999,70.340607,7423800 2020-08-03,76.480003,76.599998,75.440002,75.500000,69.393921,7138300 2020-08-04,75.370003,75.489998,74.760002,75.129997,69.053818,12792400 2020-08-05,75.349998,75.989998,75.330002,75.779999,69.651253,7780800 2020-08-06,75.199997,75.919998,74.940002,75.660004,69.919243,6764800 2020-08-07,75.480003,75.930000,75.209999,75.790001,70.039398,6569300 2020-08-10,75.820000,77.669998,75.809998,77.470001,71.591919,6604300 2020-08-11,78.269997,79.980003,78.000000,78.870003,72.885681,10238500 2020-08-12,79.589996,79.690002,78.669998,79.290001,73.273834,5378000 2020-08-13,78.919998,79.639999,78.839996,79.019997,73.024315,4383400 2020-08-14,78.540001,78.930000,78.019997,78.370003,72.423630,3771300 2020-08-17,78.599998,78.959999,78.120003,78.949997,72.959610,5360400 2020-08-18,79.150002,79.360001,78.349998,78.989998,72.996582,5272700 2020-08-19,79.180000,79.389999,77.430000,77.629997,71.739784,6840600 2020-08-20,77.029999,77.650002,76.459999,77.220001,71.360901,5099500 2020-08-21,76.940002,77.269997,76.690002,77.070000,71.222267,5594100 2020-08-24,77.709999,79.139999,77.250000,78.680000,72.710106,5867400 2020-08-25,80.059998,83.070000,79.790001,82.720001,76.443581,17659500 2020-08-26,82.419998,82.750000,81.879997,82.410004,76.157082,7934300 2020-08-27,82.750000,83.639999,82.500000,83.410004,77.081230,9099200 2020-08-28,83.790001,85.290001,83.430000,85.000000,78.550575,9303900 2020-08-31,84.629997,85.360001,84.029999,84.470001,78.060791,6401600 2020-09-01,84.699997,86.089996,84.230003,86.050003,79.520897,8166100 2020-09-02,86.510002,88.750000,86.290001,88.349998,81.646385,11378900 2020-09-03,88.599998,88.980003,85.690002,86.480003,79.918297,11036600 2020-09-04,87.089996,87.779999,85.309998,86.269997,79.724205,10349400 2020-09-08,85.269997,87.580002,84.769997,85.410004,78.929466,11083100 2020-09-09,85.930000,86.830002,84.459999,85.860001,79.345314,6928700 2020-09-10,85.800003,87.070000,84.529999,84.879997,78.439674,7552000 2020-09-11,84.949997,85.849998,84.150002,85.269997,78.800087,7103300 2020-09-14,85.750000,87.059998,85.639999,86.629997,80.056892,5535800 2020-09-15,87.180000,88.250000,87.169998,87.709999,81.054962,8361900 2020-09-16,88.000000,89.430000,87.750000,88.379997,81.674110,7146400 2020-09-17,87.050003,87.320000,85.360001,86.750000,80.167786,7386600 2020-09-18,86.809998,87.239998,84.599998,84.949997,78.504364,10113400 2020-09-21,82.860001,83.949997,81.750000,83.889999,77.524788,7188800 2020-09-22,84.050003,84.389999,83.180000,83.949997,77.580231,4465000 2020-09-23,84.379997,84.900002,82.820000,82.989998,76.693085,6414700 2020-09-24,82.629997,84.139999,81.919998,83.040001,76.739273,4881500 2020-09-25,82.529999,84.690002,82.220001,84.300003,77.903687,5981500 2020-09-28,85.519997,86.239998,84.989998,86.070000,79.539383,5976200 2020-09-29,86.250000,86.250000,84.629997,84.800003,78.365738,4064000 2020-09-30,86.629997,87.160004,85.470001,85.919998,79.400764,10134400 2020-10-01,87.040001,87.449997,86.199997,86.739998,80.158531,7241200 2020-10-02,85.150002,87.129997,85.089996,86.570000,80.001442,5602300 2020-10-05,87.269997,88.680000,87.199997,88.470001,81.757286,7004800 2020-10-06,88.650002,89.279999,86.800003,87.010002,80.408066,7951100 2020-10-07,87.820000,88.980003,87.440002,88.449997,81.738815,5179300 2020-10-08,88.459999,89.610001,88.410004,89.529999,82.736847,4958800 2020-10-09,89.800003,90.330002,89.580002,90.010002,83.180443,6197700 2020-10-12,90.459999,91.099998,89.930000,90.779999,83.892006,5909100 2020-10-13,90.580002,90.849998,89.769997,90.160004,83.319061,5732000 2020-10-14,90.169998,90.599998,88.559998,89.309998,82.533531,4760700 2020-10-15,88.160004,88.870003,87.669998,88.830002,82.089973,5002200 2020-10-16,89.389999,89.629997,88.440002,88.519997,81.803482,4721300 2020-10-19,88.699997,89.570000,87.360001,87.599998,80.953293,5426600 2020-10-20,88.680000,89.720001,88.040001,88.510002,81.794235,4939700 2020-10-21,88.379997,89.160004,88.190002,88.269997,81.572456,4119200 2020-10-22,88.019997,89.379997,87.699997,89.360001,82.579750,4257800 2020-10-23,89.800003,90.959999,89.440002,90.800003,83.910492,7811500 2020-10-26,90.029999,91.129997,88.650002,89.660004,82.857002,7756400 2020-10-27,89.480003,90.349998,89.169998,90.050003,83.217407,8027500 2020-10-28,88.650002,88.949997,86.610001,87.169998,80.555923,12738800 2020-10-29,87.169998,89.110001,86.610001,88.300003,81.600197,8440000 2020-10-30,87.750000,88.389999,85.629997,86.959999,80.361855,11400700 2020-11-02,87.540001,87.769997,85.449997,85.970001,79.446968,8904900 2020-11-03,86.779999,89.059998,86.180000,88.389999,81.683357,6910400 2020-11-04,88.900002,91.290001,88.739998,89.790001,82.977127,10509400 2020-11-05,90.690002,91.160004,89.900002,90.620003,83.744156,6169700 2020-11-06,90.150002,91.199997,89.779999,90.650002,83.771896,6626100 2020-11-09,97.320000,97.650002,95.639999,95.879997,88.605049,16225800 2020-11-10,93.739998,95.269997,93.139999,93.919998,87.203041,10474700 2020-11-11,94.110001,95.830002,94.019997,95.040001,88.242935,8296500 2020-11-12,94.660004,94.760002,92.660004,93.529999,86.840927,7058400 2020-11-13,94.379997,95.589996,93.699997,95.559998,88.725754,5516100 2020-11-16,96.790001,97.809998,96.019997,97.779999,90.786964,9371300 2020-11-17,97.209999,98.779999,96.809998,98.599998,91.548347,8722300 2020-11-18,98.629997,99.330002,97.910004,97.910004,90.907684,6039500 2020-11-19,97.239998,97.919998,96.860001,97.760002,90.768410,4252300 2020-11-20,97.419998,97.540001,96.949997,97.010002,90.072060,4609700 2020-11-23,97.620003,97.860001,96.419998,96.879997,89.951355,4803200 2020-11-24,97.510002,98.720001,97.400002,98.300003,91.269791,6319900 2020-11-25,98.500000,98.540001,97.940002,98.199997,91.176941,4027100 2020-11-27,98.480003,98.980003,98.279999,98.660004,91.604065,2169700 2020-11-30,98.199997,98.290001,96.959999,98.019997,91.009796,5197300 2020-12-01,99.000000,99.260002,98.250000,98.820000,91.752602,4970000 2020-12-02,98.510002,99.040001,98.209999,98.910004,91.836166,3377900 2020-12-03,99.019997,101.000000,98.970001,100.110001,92.950356,6264100 2020-12-04,101.349998,102.940002,101.070000,102.279999,94.965164,6952700 2020-12-07,102.010002,102.220001,100.690002,101.410004,94.157372,4514800 2020-12-08,100.370003,101.570000,100.010002,101.209999,93.971680,3911300 2020-12-09,101.940002,102.209999,100.099998,100.400002,93.219604,6629900 2020-12-10,103.510002,106.089996,102.750000,105.389999,97.852745,12939200 2020-12-11,104.410004,104.779999,102.330002,103.000000,95.633644,6262600 2020-12-14,103.830002,104.709999,103.250000,103.320000,95.930763,5156200 2020-12-15,104.239998,104.860001,103.779999,104.180000,96.729263,5195200 2020-12-16,104.099998,104.800003,102.720001,103.269997,95.884331,6409300 2020-12-17,103.550003,104.040001,102.610001,103.209999,95.828629,4535700 2020-12-18,103.330002,104.110001,102.949997,103.279999,95.893616,10215000 2020-12-21,101.220001,103.150002,100.019997,102.940002,95.577950,7175900 2020-12-22,102.120003,103.169998,101.889999,102.410004,95.085846,4302700 2020-12-23,102.290001,102.690002,101.970001,102.059998,94.760895,3817300 2020-12-24,102.300003,102.360001,101.680000,102.010002,94.714470,1949200 2020-12-28,102.919998,104.379997,102.309998,104.339996,96.877823,5055200 2020-12-29,104.889999,105.779999,104.470001,105.629997,98.075569,4780900 2020-12-30,105.989998,106.620003,105.779999,105.970001,98.391251,3654100 2020-12-31,106.000000,107.139999,105.620003,106.980003,99.329025,3566300 2021-01-04,107.660004,107.750000,102.139999,103.099998,95.726501,8041500 2021-01-05,102.919998,104.260002,102.800003,103.440002,96.042191,5721900 2021-01-06,102.989998,105.209999,102.910004,104.190002,96.738548,5017200 2021-01-07,104.489998,104.639999,102.949997,103.349998,95.958626,5057000 2021-01-08,103.860001,105.760002,103.419998,105.669998,98.112717,5869700 2021-01-11,105.099998,105.639999,104.269997,104.599998,97.119225,4257400 2021-01-12,104.010002,104.320000,102.309998,102.820000,95.466530,4332600 2021-01-13,102.320000,103.379997,101.489998,102.889999,95.531525,4804500 2021-01-14,103.800003,104.190002,101.709999,101.820000,94.538048,4528300 2021-01-15,101.379997,102.690002,101.209999,102.330002,95.011574,5522900 2021-01-19,102.800003,103.599998,101.339996,102.540001,95.206551,6519600 2021-01-20,102.410004,105.849998,102.199997,105.459999,97.917725,5844300 2021-01-21,105.459999,105.489998,104.449997,104.580002,97.100655,5731500 2021-01-22,104.160004,104.470001,103.059998,103.910004,96.478592,5231600 2021-01-25,103.750000,103.949997,102.169998,103.449997,96.051460,5009000 2021-01-26,103.400002,105.209999,103.239998,104.690002,97.202789,7195300 2021-01-27,101.480003,101.779999,96.730003,97.870003,90.870552,18139500 2021-01-28,98.940002,100.529999,98.099998,98.150002,91.130524,8868200 2021-01-29,97.389999,97.790001,95.919998,96.809998,89.886360,8203000 2021-02-01,96.989998,99.620003,96.919998,98.580002,91.529785,7206300 2021-02-02,99.050003,102.480003,98.779999,101.650002,94.380203,6917700 2021-02-03,101.250000,102.650002,100.809998,101.019997,93.795273,3934800 2021-02-04,101.360001,104.239998,101.110001,103.639999,96.227890,6926800 2021-02-05,105.089996,107.540001,104.779999,106.480003,98.864777,8072100 2021-02-08,106.419998,106.529999,105.339996,106.260002,98.660507,4836600 2021-02-09,106.000000,106.830002,105.220001,106.220001,98.623367,4095200 2021-02-10,106.779999,106.900002,104.930000,105.870003,98.298401,4293200 2021-02-11,106.120003,106.230003,105.029999,105.860001,98.289116,2976000 2021-02-12,105.739998,105.940002,104.720001,105.300003,97.769180,3169800 2021-02-16,104.879997,106.589996,104.699997,106.150002,98.558372,4928100 2021-02-17,105.110001,105.459999,104.150002,104.440002,97.383507,5733800 2021-02-18,103.779999,105.339996,103.410004,104.970001,97.877701,4098700 2021-02-19,104.750000,105.279999,103.220001,103.370003,96.385811,4128900 2021-02-22,102.989998,102.989998,101.750000,101.809998,94.931206,5211800 2021-02-23,103.339996,103.339996,99.930000,101.370003,94.520935,8740300 2021-02-24,101.160004,104.510002,100.599998,104.379997,97.327553,7542700 2021-02-25,104.000000,105.769997,103.110001,103.470001,96.479050,7534000 2021-02-26,104.150002,109.480003,103.680000,108.029999,100.730942,15122900 2021-03-01,108.599998,110.470001,106.540001,106.870003,99.649330,7930300 2021-03-02,107.309998,108.250000,105.820000,107.199997,99.957024,5016800 2021-03-03,106.940002,107.959999,106.120003,106.220001,99.043243,5313400 2021-03-04,106.260002,107.169998,103.849998,104.889999,97.803108,7211800 2021-03-05,106.059998,106.059998,102.750000,105.199997,98.092140,5559900 2021-03-08,104.800003,106.889999,104.230003,105.029999,97.933655,5119500 2021-03-09,106.279999,107.970001,105.830002,106.550003,99.350937,5510900 2021-03-10,107.220001,109.070000,106.959999,107.779999,100.497841,6077000 2021-03-11,108.410004,108.570000,107.260002,107.320000,100.068924,4670700 2021-03-12,107.419998,107.989998,106.580002,107.809998,100.525818,3356000 2021-03-15,107.889999,108.949997,107.059998,108.900002,101.542152,7107300 2021-03-16,110.570000,112.339996,109.889999,111.339996,103.817307,11376200 2021-03-17,111.309998,111.459999,108.930000,110.459999,102.996765,10128400 2021-03-18,109.279999,110.269997,107.500000,107.620003,100.348648,7813400 2021-03-19,108.349998,108.849998,105.830002,106.339996,99.155144,21452000 2021-03-22,106.400002,108.419998,106.000000,107.570000,100.302025,7605100 2021-03-23,107.739998,107.949997,105.669998,106.250000,99.071220,5657800 2021-03-24,106.629997,107.279999,104.940002,104.970001,97.877701,5731300 2021-03-25,105.010002,107.699997,104.059998,107.349998,100.096893,8149000 2021-03-26,107.250000,110.000000,107.180000,109.900002,102.474609,6167600 2021-03-29,109.010002,110.250000,106.589996,109.129997,101.756615,5167100 2021-03-30,108.419998,110.449997,108.279999,110.269997,102.819588,4552900 2021-03-31,110.330002,111.620003,109.190002,109.269997,101.887177,6478400 2021-04-01,110.059998,110.059998,108.199997,109.379997,101.989731,5793000 2021-04-05,109.910004,111.349998,109.870003,111.019997,103.518929,6913100 2021-04-06,111.379997,113.820000,111.099998,113.150002,105.505013,6745200 2021-04-07,112.910004,113.760002,112.650002,113.190002,105.542313,5629600 2021-04-08,113.650002,113.959999,112.680000,113.040001,105.402458,5011300 2021-04-09,112.910004,113.269997,111.970001,113.180000,105.532982,4114300 2021-04-12,113.019997,113.889999,112.769997,113.809998,106.120422,4707800 2021-04-13,113.779999,115.599998,113.680000,115.360001,107.565704,4607400 2021-04-14,115.220001,116.239998,114.720001,115.160004,107.379211,3994600 2021-04-15,115.099998,116.889999,114.779999,116.660004,108.777870,5079100 2021-04-16,117.820000,118.500000,116.940002,118.339996,110.344337,5777900 2021-04-19,118.169998,118.980003,117.040001,117.599998,109.654358,4889700 2021-04-20,116.959999,117.260002,115.349998,116.269997,108.414215,5662400 2021-04-21,116.089996,117.260002,115.860001,116.739998,108.852463,4397400 2021-04-22,116.870003,116.879997,115.230003,115.919998,108.087860,5744900 2021-04-23,116.019997,117.980003,115.839996,117.559998,109.617058,4555800 2021-04-26,116.949997,117.250000,115.059998,115.919998,108.087860,5924900 2021-04-27,115.669998,116.389999,115.269997,116.150002,108.302330,7260900 2021-04-28,113.440002,114.150002,111.610001,112.400002,104.805695,14793500 2021-04-29,113.209999,115.150002,112.760002,114.629997,106.885017,8936600 2021-04-30,114.000000,114.949997,113.489998,114.489998,106.754486,6478700 2021-05-03,115.180000,116.739998,115.129997,115.720001,107.901375,5049800 2021-05-04,115.150002,115.400002,113.540001,114.110001,106.400154,6265100 2021-05-05,114.209999,114.879997,113.160004,113.480003,105.812721,4677700 2021-05-06,113.650002,114.809998,113.099998,114.739998,106.987579,4113300 2021-05-07,115.110001,115.839996,114.239998,114.339996,106.614594,4867500 2021-05-10,114.570000,116.089996,114.209999,114.300003,106.577309,5759500 2021-05-11,113.320000,113.690002,112.169998,113.550003,105.878006,7775400 2021-05-12,111.870003,112.389999,109.559998,109.790001,102.779343,7965300 2021-05-13,110.160004,111.180000,109.160004,110.489998,103.434639,7999400 2021-05-14,111.010002,111.589996,110.250000,111.199997,104.099304,6836300 2021-05-17,111.220001,111.269997,109.830002,110.980003,103.893356,4521200 2021-05-18,111.370003,112.209999,111.010002,111.070000,103.977623,5177300 2021-05-19,109.599998,109.940002,108.879997,109.669998,102.667000,5997400 2021-05-20,109.980003,111.690002,109.870003,111.410004,104.295898,5345500 2021-05-21,111.629997,112.220001,110.570000,110.919998,103.837196,5146500 2021-05-24,111.800003,113.029999,111.519997,112.519997,105.335014,5476100 2021-05-25,112.919998,113.150002,112.180000,112.629997,105.437996,5391800 2021-05-26,113.300003,113.870003,112.629997,112.849998,105.643944,3841600 2021-05-27,113.470001,114.089996,112.760002,113.510002,106.261810,7378400 2021-05-28,114.349998,114.349998,113.050003,113.879997,106.608192,4239800 2021-06-01,114.559998,114.620003,113.099998,113.339996,106.102654,4306900 2021-06-02,113.709999,113.709999,112.750000,113.000000,105.784370,5045000 2021-06-03,112.010002,112.239998,110.150002,111.120003,104.024429,5723900 2021-06-04,111.620003,112.070000,111.050003,111.989998,104.838867,4477500 2021-06-07,111.980003,112.279999,110.989998,111.330002,104.221008,4009000 2021-06-08,111.379997,111.989998,110.860001,111.519997,104.398872,4669800 2021-06-09,111.739998,112.190002,111.330002,111.389999,104.277176,3669400 2021-06-10,111.800003,112.430000,111.440002,112.209999,105.044830,3833200 2021-06-11,112.279999,112.830002,112.190002,112.559998,105.372475,3231200 2021-06-14,112.779999,113.230003,111.500000,112.449997,105.269493,4222400 2021-06-15,112.459999,112.500000,111.559998,111.889999,104.745255,3487300 2021-06-16,112.419998,112.570000,110.199997,111.360001,104.249092,4822000 2021-06-17,111.000000,111.949997,110.709999,111.389999,104.277176,4008500 2021-06-18,110.739998,110.750000,109.260002,109.699997,102.695099,7024400 2021-06-21,110.000000,111.370003,109.680000,110.970001,103.883987,5628500 2021-06-22,111.070000,112.260002,110.599998,111.849998,104.707794,3583500 2021-06-23,111.279999,111.970001,111.139999,111.559998,104.436317,3552100 2021-06-24,111.779999,112.910004,111.779999,111.989998,104.838867,3840000 2021-06-25,112.750000,113.220001,112.220001,113.040001,105.821831,12171200 2021-06-28,112.930000,113.050003,111.449997,112.239998,105.072899,4546600 2021-06-29,112.070000,112.690002,111.529999,112.269997,105.100983,3789500 2021-06-30,112.339996,112.589996,111.269997,111.809998,104.670357,6759100 2021-07-01,111.949997,113.489998,111.809998,113.410004,106.168198,4810600 2021-07-02,113.970001,115.300003,113.709999,114.970001,107.628586,4722000 2021-07-06,115.080002,115.849998,114.320000,115.730003,108.340050,5294700 2021-07-07,115.879997,117.769997,115.650002,117.139999,109.660011,5382300 2021-07-08,115.449997,116.760002,115.239998,115.989998,108.583435,4486100 2021-07-09,116.059998,117.739998,116.000000,117.470001,109.968925,3533600 2021-07-12,117.750000,118.779999,117.389999,118.459999,110.895714,5683400 2021-07-13,118.540001,119.989998,118.449997,119.550003,111.916130,5529300 2021-07-14,119.940002,120.830002,119.680000,119.800003,112.150154,5701800 2021-07-15,119.290001,119.580002,118.180000,118.970001,111.373169,6467500 2021-07-16,119.680000,120.480003,118.500000,118.730003,111.148483,5024800 2021-07-19,117.540001,117.550003,114.330002,115.320000,107.956238,7731300 2021-07-20,115.629997,118.070000,115.330002,117.419998,109.922134,5117800 2021-07-21,117.540001,119.650002,117.480003,119.269997,111.653999,4377500 2021-07-22,119.339996,122.919998,119.070000,122.629997,114.799438,7172300 2021-07-23,124.550003,126.320000,123.919998,125.970001,117.926170,7934200 2021-07-26,125.739998,126.099998,124.250000,126.059998,118.010414,4827500 2021-07-27,126.080002,126.160004,124.809998,126.029999,117.982330,6110900 2021-07-28,122.559998,123.330002,121.389999,122.410004,114.593483,11747000 2021-07-29,122.930000,123.470001,122.139999,122.379997,114.565414,6618400 2021-07-30,122.190002,122.980003,121.099998,121.430000,113.676071,5712300 2021-08-02,122.029999,122.980003,120.070000,120.370003,112.683769,5996800 2021-08-03,120.570000,120.750000,117.519997,119.129997,111.522942,6030500 2021-08-04,119.129997,119.209999,117.570000,118.250000,110.699135,6675500 2021-08-05,118.720001,119.089996,118.110001,119.029999,111.429337,4281900 2021-08-06,119.139999,119.209999,118.080002,119.050003,111.448067,6832600 2021-08-09,118.989998,119.019997,117.750000,117.940002,110.408920,4557900 2021-08-10,118.389999,118.500000,115.980003,116.389999,108.957924,9839700 2021-08-11,116.339996,117.290001,115.900002,116.500000,109.484184,6472300 2021-08-12,116.410004,116.779999,115.510002,115.750000,108.779350,4358300 2021-08-13,115.940002,116.830002,115.400002,116.760002,109.728531,4361700 2021-08-16,116.690002,117.730003,116.410004,117.540001,110.461555,5976000 2021-08-17,116.620003,116.940002,115.559998,116.570000,109.549957,4719800 2021-08-18,116.279999,116.739998,115.599998,115.680000,108.713554,4520500 2021-08-19,114.510002,115.070000,113.610001,114.320000,107.435463,5317100 2021-08-20,113.980003,115.000000,113.660004,114.629997,107.726807,3486300 2021-08-23,114.709999,115.459999,114.709999,115.150002,108.215469,4235100 2021-08-24,115.389999,115.849998,114.940002,115.080002,108.149696,3447300 2021-08-25,115.589996,115.989998,115.000000,115.570000,108.610191,3881500 2021-08-26,115.620003,115.769997,113.860001,114.320000,107.435463,5188200 2021-08-27,114.610001,115.389999,114.180000,115.120003,108.187286,4204700 2021-08-30,115.610001,115.820000,114.629997,115.610001,108.647774,3078200 2021-08-31,115.769997,117.599998,115.650002,117.489998,110.414566,6995500 2021-09-01,118.010002,118.330002,117.279999,117.449997,110.376953,4402700 2021-09-02,118.290001,118.360001,116.900002,117.370003,110.301788,3801900 2021-09-03,116.839996,117.580002,116.339996,117.190002,110.132629,2921300 2021-09-07,117.089996,117.129997,115.470001,115.790001,108.816940,4264900 2021-09-08,116.099998,118.190002,115.510002,118.040001,110.931450,5548400 2021-09-09,117.980003,120.070000,117.800003,118.790001,111.636276,4711200 2021-09-10,119.349998,120.760002,118.889999,119.339996,112.153152,6517900 2021-09-13,119.889999,120.150002,118.559998,119.180000,112.002785,4381100 2021-09-14,119.720001,119.860001,118.360001,118.860001,111.702049,4722800 2021-09-15,116.959999,117.019997,113.120003,114.639999,107.736191,11556200 2021-09-16,114.790001,115.269997,113.190002,114.669998,107.764397,7997000 2021-09-17,114.540001,114.849998,113.120003,113.410004,106.580261,9261000 2021-09-20,111.349998,112.269997,110.379997,111.820000,105.086029,7795200 2021-09-21,111.919998,113.599998,111.750000,112.220001,105.461937,5468400 2021-09-22,113.059998,114.029999,112.320000,113.070000,106.260742,4578200 2021-09-23,113.389999,114.709999,113.099998,114.139999,107.266304,3842000 2021-09-24,114.129997,114.860001,113.760002,114.110001,107.238113,3955000 2021-09-27,113.610001,114.669998,112.910004,113.680000,106.833992,3988800 2021-09-28,112.680000,113.000000,111.080002,111.709999,104.982635,5917700 2021-09-29,111.900002,112.519997,111.570000,112.169998,105.414940,4389100 2021-09-30,111.519997,112.160004,110.309998,110.309998,103.666954,5974500 2021-10-01,110.889999,113.459999,110.540001,112.919998,106.119774,5636900 2021-10-04,112.430000,113.080002,111.019997,111.459999,104.747696,4497700 2021-10-05,111.129997,111.480003,110.029999,110.849998,104.174438,5884000 2021-10-06,110.180000,112.019997,109.480003,111.639999,104.916862,5734500 2021-10-07,112.379997,112.980003,112.050003,112.209999,105.452530,5549500 2021-10-08,112.580002,112.660004,111.129997,111.220001,104.522156,3787000 2021-10-11,112.889999,113.559998,110.919998,110.940002,104.259018,5987300 2021-10-12,111.720001,111.870003,110.660004,111.000000,104.315399,3866800 2021-10-13,111.389999,111.480003,109.410004,110.760002,104.089851,4806500 2021-10-14,111.080002,112.610001,111.010002,111.870003,105.133018,5194900 2021-10-15,112.449997,112.919998,110.949997,111.449997,104.738297,5860900 2021-10-18,111.440002,113.570000,110.959999,113.370003,106.542686,4958400 2021-10-19,113.739998,114.540001,112.760002,113.489998,106.655457,5799300 2021-10-20,113.059998,115.110001,112.709999,113.860001,107.003166,7645200 2021-10-21,113.930000,114.559998,113.610001,114.440002,107.548241,3684300 2021-10-22,114.410004,114.980003,114.070000,114.550003,107.651611,3396400 2021-10-25,114.739998,114.879997,113.360001,114.709999,107.801971,4290600 2021-10-26,114.919998,115.279999,114.250000,114.919998,107.999321,5948000 2021-10-27,115.570000,115.570000,113.080002,113.510002,106.674240,5853900 2021-10-28,113.739998,114.599998,112.459999,113.199997,106.382904,7697600 2021-10-29,107.500000,107.989998,104.019997,106.070000,99.682297,27419600 2021-11-01,107.230003,110.150002,107.199997,109.800003,103.187660,14184600 2021-11-02,110.250000,111.820000,109.790001,111.449997,104.738297,11538900 2021-11-03,111.330002,112.919998,110.110001,112.610001,105.828445,6422600 2021-11-04,111.599998,112.419998,110.930000,112.160004,105.405548,8212600 2021-11-05,113.239998,117.330002,113.139999,116.910004,109.869492,10256800 2021-11-08,116.519997,117.470001,114.570000,115.160004,108.224876,8753300 2021-11-09,114.650002,115.599998,113.370003,114.129997,107.256897,6754700 2021-11-10,112.910004,114.459999,112.599998,113.250000,106.888802,6563700 2021-11-11,113.250000,113.250000,110.540001,111.440002,105.180481,7191900 2021-11-12,111.739998,112.239998,111.089996,111.720001,105.444756,7350400 2021-11-15,112.120003,113.650002,111.580002,111.870003,105.586327,6566100 2021-11-16,112.279999,113.110001,111.510002,112.230003,105.926117,7965000 2021-11-17,112.220001,113.110001,111.660004,112.519997,106.199806,5768600 2021-11-18,112.120003,113.230003,111.339996,112.900002,106.558464,5632100 2021-11-19,112.730003,112.900002,109.769997,110.779999,104.557556,6921800 2021-11-22,111.110001,112.589996,110.669998,111.449997,105.189911,5967300 2021-11-23,112.000000,114.110001,111.779999,113.580002,107.200272,7911000 2021-11-24,113.410004,114.260002,113.080002,113.970001,107.568367,4464300 2021-11-26,110.010002,110.830002,109.250000,110.660004,104.444283,6703200 2021-11-29,111.360001,111.690002,109.620003,110.730003,104.510361,7114100 2021-11-30,109.550003,111.089996,109.050003,109.639999,103.481560,9483300 2021-12-01,110.959999,113.349998,108.550003,108.660004,102.556618,7618500 2021-12-02,109.169998,112.080002,109.169998,111.419998,105.161606,7709400 2021-12-03,111.849998,112.849998,110.080002,111.239998,104.991707,7014100 2021-12-06,112.010002,114.169998,111.709999,113.360001,106.992645,8280200 2021-12-07,115.059998,117.190002,114.790001,116.260002,109.729744,8786900 2021-12-08,115.779999,116.650002,115.150002,116.250000,109.720299,5807000 2021-12-09,115.800003,116.410004,115.239998,115.349998,108.870857,5664700 2021-12-10,115.820000,117.089996,115.779999,116.730003,110.173332,6110800 2021-12-13,116.160004,116.830002,115.220001,115.559998,109.069061,6479400 2021-12-14,114.570000,115.300003,114.029999,114.709999,108.266800,6854600 2021-12-15,114.809998,115.199997,112.760002,114.680000,108.238495,6902400 2021-12-16,115.000000,115.400002,113.220001,113.589996,107.209694,7544400 2021-12-17,111.269997,111.800003,108.220001,108.629997,102.528313,13696900 2021-12-20,107.070000,108.120003,106.610001,108.089996,102.018631,6313700 2021-12-21,109.000000,110.900002,108.870003,110.370003,104.170570,4682200 2021-12-22,110.199997,111.779999,110.000000,111.739998,105.463623,3643300 2021-12-23,112.230003,112.910004,111.989998,112.370003,106.058243,3359600 2021-12-27,112.599998,114.370003,112.389999,114.220001,107.804321,3716700 2021-12-28,114.000000,116.279999,113.809998,115.570000,109.078484,4561600 2021-12-29,115.400002,116.959999,115.309998,116.379997,109.842987,4215300 2021-12-30,116.379997,117.339996,116.080002,116.239998,109.710861,4068700 2021-12-31,115.669998,117.480003,115.599998,116.970001,110.399849,3674900 2022-01-03,116.470001,117.800003,114.779999,116.680000,110.126137,5475700 2022-01-04,116.900002,117.050003,114.169998,114.239998,107.823204,8367600 2022-01-05,114.400002,114.959999,110.400002,110.440002,104.236649,8662300 2022-01-06,110.000000,111.879997,109.989998,111.139999,104.897324,6099900 2022-01-07,108.220001,109.709999,107.480003,107.570000,101.527855,11266400 2022-01-10,106.620003,107.010002,104.419998,106.029999,100.074356,8499400 2022-01-11,106.040001,106.169998,103.709999,104.040001,98.196136,13073200 2022-01-12,104.440002,105.320000,103.680000,103.870003,98.035683,11810500 2022-01-13,104.150002,104.669998,102.089996,102.400002,96.648247,9818500 2022-01-14,101.910004,101.910004,99.089996,100.120003,94.496315,13703200 2022-01-18,99.169998,99.360001,97.510002,97.730003,92.240555,11396000 2022-01-19,97.940002,98.389999,96.779999,96.870003,91.428871,10856800 2022-01-20,97.489998,98.940002,95.589996,95.720001,90.343460,20311500 2022-01-21,95.900002,98.410004,95.470001,96.309998,90.900314,13438300 2022-01-24,94.750000,98.349998,94.410004,98.099998,92.589790,17201400 2022-01-25,96.669998,98.089996,95.129997,97.010002,91.560997,12368500 2022-01-26,97.699997,98.639999,94.900002,95.580002,90.211319,11863000 2022-01-27,96.620003,97.169998,95.059998,95.320000,89.965927,7322200 2022-01-28,95.059998,97.220001,93.790001,97.209999,91.749763,8345400 2022-01-31,97.029999,98.400002,96.419998,98.320000,92.797401,8807700 2022-02-01,98.419998,99.029999,96.800003,98.760002,93.212700,11601900 2022-02-02,95.800003,99.150002,94.739998,97.730003,92.240555,15578800 2022-02-03,96.839996,97.470001,95.669998,95.940002,90.551102,8901100 2022-02-04,95.410004,95.940002,93.830002,95.000000,89.663895,8267600 2022-02-07,95.349998,96.110001,94.879997,95.190002,89.843231,6849000 2022-02-08,95.290001,96.029999,94.349998,94.919998,89.588394,7161000 2022-02-09,96.250000,97.970001,96.199997,97.129997,91.674255,9353700 2022-02-10,95.459999,96.809998,94.980003,95.309998,90.412598,9098800 2022-02-11,95.589996,96.489998,93.360001,93.730003,88.913780,6924800 2022-02-14,93.750000,94.489998,92.419998,93.650002,88.837891,7948500 2022-02-15,95.150002,95.459999,94.360001,94.510002,89.653709,7722200 2022-02-16,94.339996,95.550003,93.160004,95.180000,90.289284,6545800 2022-02-17,94.419998,94.629997,92.779999,93.050003,88.268723,6578200 2022-02-18,92.559998,94.050003,92.529999,93.339996,88.543816,6210600 2022-02-22,93.599998,94.040001,92.360001,93.110001,88.325638,8622500 2022-02-23,93.879997,93.879997,89.440002,89.650002,85.043434,9674800 2022-02-24,87.500000,91.199997,87.250000,91.010002,86.333557,9260500 2022-02-25,91.300003,92.790001,90.279999,92.580002,87.822868,7039400 2022-02-28,91.290001,92.309998,90.620003,91.790001,87.073471,8591500 2022-03-01,91.489998,91.510002,89.650002,90.139999,85.508255,7100700 2022-03-02,90.769997,93.279999,90.589996,92.769997,88.003105,10721100 2022-03-03,93.480003,93.500000,91.080002,91.529999,86.826836,6587400 2022-03-04,90.970001,91.160004,89.449997,90.029999,85.403900,7179800 2022-03-07,90.040001,90.050003,84.349998,84.459999,80.120125,14608700 2022-03-08,84.760002,86.919998,83.760002,84.000000,79.683746,10692000 2022-03-09,86.500000,88.129997,86.330002,87.599998,83.098763,8811600 2022-03-10,86.089996,87.360001,85.599998,87.160004,82.681381,9114300 2022-03-11,88.349998,88.809998,82.540001,82.730003,78.479019,15351700 2022-03-14,82.320000,82.339996,78.919998,79.290001,75.215775,18199300 2022-03-15,80.500000,83.440002,80.279999,83.120003,78.848961,12542300 2022-03-16,88.010002,90.089996,85.620003,87.410004,82.918526,21207900 2022-03-17,87.459999,87.949997,86.010002,87.660004,83.155685,8554200 2022-03-18,86.120003,89.750000,84.980003,89.599998,84.995995,23784200 2022-03-21,89.610001,89.720001,85.970001,86.860001,82.396790,11925300 2022-03-22,87.400002,89.099998,87.150002,87.889999,83.373863,8447400 2022-03-23,87.360001,87.709999,86.099998,86.220001,81.789680,7670500 2022-03-24,86.830002,87.150002,85.559998,87.120003,82.643448,6163400 2022-03-25,87.389999,87.669998,86.220001,87.449997,82.956474,7048100 2022-03-28,87.480003,88.419998,86.750000,88.379997,83.838684,5981000 2022-03-29,89.699997,91.900002,89.660004,91.230003,86.542244,8963200 2022-03-30,90.750000,91.540001,90.400002,91.029999,86.352516,8122100 2022-03-31,91.320000,92.629997,90.970001,90.970001,86.295609,11306100 2022-04-01,91.500000,91.889999,90.480003,91.489998,86.788887,6516300 2022-04-04,87.889999,88.459999,86.180000,88.089996,83.563583,16243100 2022-04-05,86.559998,86.620003,83.820000,84.120003,79.797592,17525800 2022-04-06,83.650002,83.889999,82.070000,83.360001,79.076630,10567000 2022-04-07,82.989998,83.500000,81.449997,83.120003,78.848961,10869100 2022-04-08,83.190002,83.190002,81.339996,81.519997,77.331177,9286800 2022-04-11,80.879997,81.739998,80.290001,80.680000,76.534355,8623200 2022-04-12,80.830002,81.269997,79.650002,79.790001,75.690079,8472500 2022-04-13,79.879997,81.309998,79.610001,80.919998,76.762009,8604400 2022-04-14,80.750000,81.080002,79.250000,79.500000,75.414986,9567200 2022-04-18,79.040001,79.970001,78.879997,79.599998,75.509834,7797300 2022-04-19,79.620003,81.540001,79.410004,81.220001,77.046608,8622100 2022-04-20,81.309998,81.519997,80.000000,80.169998,76.050552,8368800 2022-04-21,81.050003,81.190002,78.730003,78.959999,74.902725,8152500 2022-04-22,78.889999,79.480003,77.779999,77.919998,73.916161,10315500 2022-04-25,77.379997,78.080002,76.730003,77.980003,73.973083,10259000 2022-04-26,77.489998,77.580002,75.629997,75.629997,71.743835,8800500 2022-04-27,75.379997,76.430000,74.680000,74.739998,70.899567,8467300 2022-04-28,75.620003,77.099998,74.860001,76.580002,72.645027,8818500 2022-04-29,76.019997,76.769997,74.480003,74.639999,70.804710,9199300 2022-05-02,75.250000,75.720001,73.470001,75.370003,71.497192,12379000 2022-05-03,75.720001,75.790001,73.379997,74.330002,70.510620,15570100 2022-05-04,79.309998,82.870003,77.919998,81.639999,77.445023,30199700 2022-05-05,80.430000,81.220001,77.129997,77.480003,73.498764,19114700 2022-05-06,77.029999,77.199997,75.209999,76.519997,72.588104,11165800 2022-05-09,75.239998,76.550003,73.330002,73.489998,69.713791,12863600 2022-05-10,74.849998,75.050003,71.610001,71.860001,68.167564,14085900 2022-05-11,71.550003,71.949997,69.959999,70.059998,66.460045,12118100 2022-05-12,69.150002,70.029999,68.389999,69.900002,66.775291,15460600 2022-05-13,71.879997,75.730003,71.879997,75.599998,72.220474,18156300 2022-05-16,74.940002,75.440002,72.309998,72.419998,69.182632,11435300 2022-05-17,74.010002,74.349998,72.839996,73.720001,70.424530,12454500 2022-05-18,73.150002,73.540001,70.779999,71.279999,68.093597,10576500 2022-05-19,71.099998,72.419998,70.330002,71.930000,68.714546,11193700 2022-05-20,72.879997,73.430000,71.459999,73.389999,70.109276,15941800 2022-05-23,73.730003,74.269997,72.570000,73.419998,70.137947,10741900 2022-05-24,72.970001,73.330002,71.269997,72.720001,69.469238,9227700 2022-05-25,72.720001,73.500000,71.930000,72.480003,69.239967,8344400 2022-05-26,72.949997,74.769997,72.870003,74.489998,71.160103,8940900 2022-05-27,75.230003,76.720001,75.150002,76.709999,73.280869,8498400 2022-05-31,76.970001,79.660004,76.550003,78.500000,74.990852,23361800 2022-06-01,78.750000,78.879997,76.050003,76.279999,72.870079,7579000 2022-06-02,76.540001,79.500000,75.849998,79.419998,75.869720,10241500 2022-06-03,79.000000,79.900002,78.320000,79.050003,75.516258,10415700 2022-06-06,79.699997,81.300003,78.529999,78.980003,75.449394,7239400 2022-06-07,78.570000,79.750000,78.260002,79.470001,75.917488,5517100 2022-06-08,78.900002,79.769997,78.260002,78.470001,74.962196,5178300 2022-06-09,77.970001,80.269997,77.730003,78.910004,75.382523,13248100 2022-06-10,77.019997,77.790001,75.660004,75.669998,72.287354,8694300 2022-06-13,73.089996,74.010002,71.910004,72.360001,69.125328,9282800 2022-06-14,72.849998,73.839996,71.529999,72.309998,69.077553,7635600 2022-06-15,73.250000,75.269997,73.110001,74.190002,70.873528,7682300 2022-06-16,72.430000,72.610001,70.349998,70.949997,67.778351,10147000 2022-06-17,71.080002,72.440002,70.769997,71.870003,68.657227,9824300 2022-06-21,73.059998,73.169998,72.029999,72.959999,69.698502,7872500 2022-06-22,72.370003,73.820000,72.220001,73.300003,70.023308,6702200 2022-06-23,73.860001,75.360001,73.510002,75.199997,71.838364,6586400 2022-06-24,75.660004,78.150002,75.550003,78.110001,74.618286,18012000 2022-06-27,78.000000,78.440002,77.269997,77.680000,74.207504,6672200 2022-06-28,78.389999,79.889999,76.190002,76.339996,72.927414,7206400 2022-06-29,76.209999,77.150002,75.639999,76.430000,73.013382,8983900 2022-06-30,76.010002,76.879997,74.870003,76.389999,72.975174,6781100 2022-07-01,76.730003,79.470001,76.540001,79.260002,75.716881,7539200 2022-07-05,78.019997,79.550003,77.360001,79.519997,75.965240,8087800 2022-07-06,79.830002,80.470001,78.180000,78.860001,75.334755,4652800 2022-07-07,78.809998,79.650002,78.370003,79.239998,75.697762,5395600 2022-07-08,78.690002,79.629997,78.269997,79.279999,75.735977,3927100 2022-07-11,78.849998,79.050003,77.430000,77.900002,74.417671,5351500 2022-07-12,78.360001,79.440002,77.379997,77.760002,74.283936,5393400 2022-07-13,75.989998,78.540001,75.730003,77.919998,74.436775,3897500 2022-07-14,77.089996,78.370003,76.809998,78.199997,74.704247,4504500 2022-07-15,78.610001,80.209999,78.610001,79.620003,76.060776,5584100 2022-07-18,80.029999,81.669998,80.000000,80.230003,76.643517,6768800 2022-07-19,81.110001,82.669998,80.910004,82.550003,78.859810,5949200 2022-07-20,82.480003,83.470001,81.889999,83.269997,79.547623,6850600 2022-07-21,82.949997,83.610001,82.650002,83.540001,79.805542,7695300 2022-07-22,84.160004,84.430000,82.839996,83.589996,79.853302,6283600 2022-07-25,83.589996,83.699997,81.040001,81.500000,77.856735,5861100 2022-07-26,81.220001,81.419998,80.000000,80.309998,76.719940,6587000 2022-07-27,81.230003,83.410004,81.120003,82.959999,79.251472,6372600 2022-07-28,83.190002,84.889999,82.820000,84.669998,80.885033,5594600 2022-07-29,84.599998,84.980003,83.930000,84.779999,80.990105,5802700 2022-08-01,84.190002,85.589996,84.029999,84.910004,81.114304,7313700 2022-08-02,84.699997,85.139999,83.620003,83.709999,79.967949,7254700 2022-08-03,86.010002,87.970001,83.910004,87.269997,83.368805,12915700 2022-08-04,87.209999,88.279999,86.570000,86.879997,82.996246,7086700 2022-08-05,85.760002,86.150002,84.919998,85.730003,81.897644,4835100 2022-08-08,86.150002,86.860001,85.419998,85.720001,81.888092,4878400 2022-08-09,85.739998,85.830002,84.459999,84.839996,81.047432,3498400 2022-08-10,86.500000,86.900002,86.089996,86.489998,82.623680,5072300 2022-08-11,86.940002,87.550003,86.500000,87.269997,83.843819,5595700 2022-08-12,87.309998,88.400002,87.190002,88.309998,84.842995,5154000 2022-08-15,88.110001,89.250000,88.010002,89.160004,85.659622,5601000 2022-08-16,88.779999,89.930000,88.540001,89.400002,85.890198,4580800 2022-08-17,88.400002,89.000000,87.860001,88.349998,84.881424,3831300 2022-08-18,88.029999,88.779999,87.680000,88.550003,85.073563,3428300 2022-08-19,87.769997,87.970001,86.550003,86.919998,83.507553,4597700 2022-08-22,85.379997,85.550003,84.339996,84.949997,81.614899,5915200 2022-08-23,84.849998,85.610001,84.580002,84.690002,81.365112,4560400 2022-08-24,84.760002,86.480003,84.480003,86.050003,82.671715,4386000 2022-08-25,86.349998,87.629997,86.300003,87.389999,83.959099,4236300 2022-08-26,87.510002,87.989998,83.959999,84.059998,80.759834,6674900 2022-08-29,83.199997,84.660004,83.040001,84.120003,80.817482,5035500 2022-08-30,84.180000,85.019997,82.690002,83.410004,80.135361,6812500 2022-08-31,83.870003,84.760002,83.650002,84.070000,80.769455,6570100 2022-09-01,83.699997,85.470001,82.930000,85.400002,82.047226,7556800 2022-09-02,85.470001,85.769997,82.550003,82.940002,79.683807,10336800 2022-09-06,83.070000,84.620003,81.669998,84.519997,81.201782,11062800 2022-09-07,85.110001,88.620003,84.919998,88.309998,84.842995,9946800 2022-09-08,87.300003,89.480003,87.160004,89.459999,85.947838,7721100 2022-09-09,89.500000,89.949997,88.639999,88.690002,85.208069,7094600 2022-09-12,89.769997,90.379997,88.540001,89.070000,85.573143,9078900 2022-09-13,86.720001,89.300003,86.070000,87.839996,84.391434,16033600 2022-09-14,89.570000,93.480003,89.510002,92.699997,89.060638,24320600 2022-09-15,92.089996,93.150002,91.730003,92.220001,88.599487,11052400 2022-09-16,91.150002,92.099998,90.650002,91.309998,87.725204,11987600 2022-09-19,90.889999,92.550003,90.830002,92.139999,88.522629,6287000 2022-09-20,91.660004,92.019997,90.099998,90.790001,87.225624,6560000 2022-09-21,91.290001,91.519997,88.570000,88.599998,85.121597,8806800 2022-09-22,88.000000,88.019997,84.379997,84.699997,81.374710,9953000 2022-09-23,83.900002,84.440002,83.230003,84.169998,80.865524,7153200 2022-09-26,84.309998,86.029999,84.279999,84.809998,81.480400,7583500 2022-09-27,85.970001,86.500000,83.169998,84.279999,80.971207,8628800 2022-09-28,84.680000,87.480003,84.250000,87.110001,83.690086,7850800 2022-09-29,86.809998,87.339996,85.610001,86.570000,83.171303,6881500 2022-09-30,86.570000,86.699997,84.150002,84.260002,80.952003,7737500 2022-10-03,84.750000,86.220001,83.800003,85.620003,82.258614,6739900 2022-10-04,87.089996,88.949997,86.860001,88.510002,85.035133,5982400 2022-10-05,87.730003,90.639999,87.550003,90.120003,86.581924,7980800 2022-10-06,90.190002,90.900002,89.260002,89.349998,85.842155,6893800 2022-10-07,88.540001,88.900002,86.300003,87.029999,83.613235,6606400 2022-10-10,87.010002,87.570000,86.129997,87.059998,83.642067,5092400 2022-10-11,86.709999,87.199997,85.639999,86.209999,82.825432,5531300 2022-10-12,87.000000,88.059998,86.410004,86.870003,83.459526,5261900 2022-10-13,85.089996,89.970001,84.709999,89.370003,85.861382,7616600 2022-10-14,90.010002,90.699997,86.239998,86.370003,82.979156,6315200 2022-10-17,87.900002,89.220001,87.809998,88.900002,85.409828,6255300 2022-10-18,90.110001,90.470001,88.080002,88.959999,85.467468,5484400 2022-10-19,88.389999,89.129997,87.010002,87.519997,84.083992,6473400 2022-10-20,87.330002,88.230003,86.470001,86.790001,83.382660,4540700 2022-10-21,87.000000,88.970001,86.559998,88.610001,85.131210,9088800 2022-10-24,86.900002,87.510002,82.430000,83.760002,80.471626,16499300 2022-10-25,84.099998,86.000000,84.099998,85.209999,81.864693,10674000 2022-10-26,85.610001,88.230003,85.480003,85.889999,82.517982,9987000 2022-10-27,86.129997,86.400002,84.080002,85.279999,81.931938,9524600 2022-10-28,85.169998,87.790001,84.309998,87.099998,83.680489,8284900 2022-10-31,86.599998,87.570000,85.949997,86.589996,83.190514,7401100 2022-11-01,88.059998,88.879997,86.580002,87.099998,83.680489,6219600 2022-11-02,87.269997,88.580002,84.529999,84.580002,81.259430,7653200 2022-11-03,84.070000,85.470001,82.970001,84.680000,81.355499,8855100 2022-11-04,91.980003,93.599998,90.519997,91.860001,88.253632,20194300 2022-11-07,91.669998,92.360001,89.279999,90.449997,86.898964,10190200 2022-11-08,90.919998,93.779999,90.919998,92.750000,89.108665,9675500 2022-11-09,91.610001,92.599998,91.339996,91.629997,88.538574,6271200 2022-11-10,93.889999,96.419998,93.330002,96.260002,93.012367,10408400 2022-11-11,96.760002,98.669998,96.570000,97.379997,94.094582,8294400 2022-11-14,97.129997,98.559998,96.690002,97.419998,94.133232,8521100 2022-11-15,98.910004,99.529999,97.290001,97.830002,94.529404,6410000 2022-11-16,96.519997,97.959999,96.260002,97.070000,93.795044,5348900 2022-11-17,95.209999,97.010002,95.099998,96.970001,93.698425,5245600 2022-11-18,97.750000,98.349998,97.129997,97.949997,94.645355,5964800 2022-11-21,96.989998,98.489998,96.699997,98.320000,95.002884,4499200 2022-11-22,98.500000,98.730003,97.519997,98.430000,95.109161,5398600 2022-11-23,98.489998,100.080002,98.269997,99.519997,96.162376,5944900 2022-11-25,99.639999,99.879997,98.519997,99.559998,96.201035,2320000 2022-11-28,98.989998,100.160004,98.559998,98.660004,95.331398,5257300 2022-11-29,98.959999,99.330002,98.199997,98.660004,95.331398,4423900 2022-11-30,99.050003,102.559998,98.519997,102.199997,98.751968,15000800 2022-12-01,102.330002,103.559998,101.949997,103.370003,99.882507,7452300 2022-12-02,102.019997,105.540001,101.820000,105.050003,101.505821,7916900 2022-12-05,103.389999,104.239998,103.000000,103.550003,100.056419,9285800 2022-12-06,103.820000,104.190002,101.440002,102.080002,98.636017,8383000 2022-12-07,101.290001,102.970001,101.059998,101.870003,98.433098,4194300 2022-12-08,102.739998,103.910004,102.400002,103.739998,100.240013,5465100 2022-12-09,103.430000,103.500000,101.750000,101.790001,98.355797,7999600 2022-12-12,101.129997,102.849998,100.820000,102.699997,99.235100,5796000 2022-12-13,104.820000,105.199997,100.989998,102.110001,98.665009,7066000 2022-12-14,102.320000,103.300003,100.699997,102.190002,98.742310,5624000 2022-12-15,101.209999,101.550003,99.449997,99.989998,96.616539,7244400 2022-12-16,99.279999,99.540001,98.019997,98.830002,95.495667,13862300 2022-12-19,98.430000,98.809998,97.730003,98.300003,94.983551,5771100 2022-12-20,98.190002,98.580002,97.269997,98.000000,94.693672,4533500 2022-12-21,96.720001,99.070000,96.349998,98.669998,95.341064,5566300 2022-12-22,98.449997,98.559998,96.169998,97.760002,94.461769,4756900 2022-12-23,97.589996,98.300003,96.879997,98.269997,94.954559,3944500 2022-12-27,98.570000,99.459999,98.209999,99.199997,95.853180,4402500 2022-12-28,99.410004,99.910004,98.389999,98.599998,95.273422,3491500 2022-12-29,99.000000,100.650002,98.669998,99.769997,96.403954,3976100 2022-12-30,99.190002,99.250000,98.239998,99.199997,95.853180,3988900 2023-01-03,100.559998,101.169998,99.470001,100.830002,97.428200,6607700 2023-01-04,102.690002,104.730003,102.550003,104.459999,100.935722,8166600 2023-01-05,104.489998,105.099998,103.489998,104.430000,100.906731,5575100 2023-01-06,105.379997,107.000000,105.010002,106.690002,103.090485,9644100 2023-01-09,106.519997,106.680000,104.430000,104.739998,101.206276,10124800 2023-01-10,104.360001,106.430000,104.169998,106.000000,102.423767,4183600 2023-01-11,105.809998,106.440002,104.860001,106.300003,102.713654,5634400 2023-01-12,106.290001,106.440002,105.169998,105.849998,102.278824,4882000 2023-01-13,105.070000,107.300003,105.070000,107.230003,103.612267,5529700 2023-01-17,106.949997,107.599998,106.309998,106.750000,103.148460,7477200 2023-01-18,107.139999,107.470001,104.910004,105.000000,101.457512,5725800 2023-01-19,105.000000,105.699997,104.239998,104.260002,100.742470,5115800 2023-01-20,104.400002,105.199997,103.889999,105.040001,101.496162,6543500 2023-01-23,105.040001,106.889999,104.400002,106.209999,102.626678,6320500 2023-01-24,106.400002,106.870003,105.410004,106.639999,103.042168,5517200 2023-01-25,106.059998,107.139999,105.900002,106.980003,103.370705,5416900 2023-01-26,107.300003,108.800003,107.059998,108.760002,105.090645,6324100 2023-01-27,108.739998,109.760002,108.339996,109.019997,105.341873,6851100 2023-01-30,108.260002,108.870003,107.419998,108.400002,104.742813,6880700 2023-01-31,108.260002,109.150002,107.500000,109.139999,105.457825,5816300 2023-02-01,108.970001,110.779999,107.980003,109.989998,106.279152,5841200 2023-02-02,110.040001,110.830002,108.000000,109.150002,105.467491,9852900 2023-02-03,104.580002,106.440002,103.040001,104.300003,100.781128,15200500 2023-02-06,104.000000,106.169998,103.300003,105.019997,101.476822,6392200 2023-02-07,104.830002,107.379997,104.559998,106.830002,103.225769,6207500 2023-02-08,106.320000,106.540001,105.650002,106.300003,102.713654,5557500 2023-02-09,105.730003,106.610001,105.599998,106.050003,102.985550,5608400 2023-02-10,105.519997,107.260002,105.470001,107.089996,103.995491,6298600 2023-02-13,107.449997,108.930000,107.279999,108.519997,105.384171,5192400 2023-02-14,107.930000,108.470001,106.699997,107.980003,104.859787,5109400 2023-02-15,107.500000,109.000000,107.260002,109.000000,105.850296,4059100 2023-02-16,107.760002,109.099998,107.410004,107.540001,104.432487,4596800 2023-02-17,106.739998,107.459999,106.230003,107.099998,104.005203,6876400 2023-02-21,105.500000,105.949997,104.709999,104.779999,101.752243,5438000 2023-02-22,105.410004,105.940002,104.389999,104.769997,101.742531,7523700 2023-02-23,105.510002,105.510002,102.629997,103.510002,100.518951,6857900 2023-02-24,102.650002,102.720001,100.820000,101.599998,98.664139,6019700 2023-02-27,102.330002,103.300003,102.150002,102.440002,99.479866,5235100 2023-02-28,101.989998,102.949997,101.900002,102.089996,99.139984,5186500 2023-03-01,102.190002,102.330002,100.910004,101.430000,98.499054,5382200 2023-03-02,101.279999,103.169998,100.940002,103.010002,100.033401,4777600 2023-03-03,103.400002,104.690002,103.010002,104.550003,101.528900,4882100 2023-03-06,104.449997,105.940002,104.440002,104.989998,101.956169,5237100 2023-03-07,104.989998,105.680000,103.120003,103.339996,100.353851,3976300 2023-03-08,102.900002,103.019997,101.730003,102.500000,99.538124,4225500 2023-03-09,102.739998,102.750000,99.959999,100.300003,97.401711,5732300 2023-03-10,100.620003,101.239998,99.029999,99.379997,96.508286,6641900 2023-03-13,98.910004,100.199997,98.370003,99.080002,96.216949,6408200 2023-03-14,100.110001,100.379997,98.470001,99.459999,96.585968,6248800 2023-03-15,98.400002,99.370003,97.279999,99.339996,96.469444,6603300 2023-03-16,99.139999,100.709999,99.029999,100.430000,97.527946,8188600 2023-03-17,99.070000,99.290001,97.839996,98.699997,95.847931,10189700 2023-03-20,99.099998,100.220001,98.930000,99.849998,96.964706,4864000 2023-03-21,100.510002,101.190002,100.139999,100.540001,97.634773,4743700 2023-03-22,100.690002,101.480003,99.059998,99.120003,96.255806,5917700 2023-03-23,99.339996,100.129997,97.519997,98.419998,95.576027,6879200 2023-03-24,98.220001,98.430000,97.190002,98.339996,95.498337,4685400 2023-03-27,98.919998,99.720001,98.580002,98.660004,95.809097,6022200 2023-03-28,98.139999,98.910004,98.080002,98.720001,95.867363,4709800 2023-03-29,99.330002,100.690002,98.739998,100.620003,97.712471,4946600 2023-03-30,101.440002,101.699997,100.650002,101.320000,98.392227,4082600 2023-03-31,101.839996,104.279999,101.839996,104.129997,101.121033,6900100 2023-04-03,104.059998,104.940002,103.669998,104.849998,101.820221,3855400 2023-04-04,104.849998,105.010002,103.349998,104.000000,100.994789,3854400 2023-04-05,103.980003,105.699997,103.930000,104.900002,101.868782,5170900 2023-04-06,104.900002,105.160004,104.019997,104.680000,101.655144,3155700 2023-04-10,103.550003,104.820000,103.070000,104.739998,101.713402,3761600 2023-04-11,105.059998,106.400002,104.919998,105.739998,102.684509,4010600 2023-04-12,106.239998,106.580002,105.349998,105.599998,102.548553,4606000 2023-04-13,106.379997,107.230003,106.250000,106.989998,103.898392,4367600 2023-04-14,106.910004,108.169998,106.849998,107.470001,104.364517,3963300 2023-04-17,107.959999,108.650002,107.559998,108.309998,105.180244,4780700 2023-04-18,108.870003,109.230003,107.730003,107.910004,104.791801,5300500 2023-04-19,107.690002,107.860001,107.080002,107.160004,104.063484,4617800 2023-04-20,106.190002,107.580002,106.190002,107.050003,103.956657,4297200 2023-04-21,107.300003,108.779999,106.660004,108.190002,105.063721,4522800 2023-04-24,108.190002,109.290001,108.040001,109.290001,106.131927,5940700 2023-04-25,108.910004,111.110001,108.830002,109.339996,106.180481,8747100 2023-04-26,109.010002,112.330002,109.010002,111.470001,108.248940,8081600 2023-04-27,111.389999,112.879997,111.180000,112.750000,109.491943,7618500 2023-04-28,112.419998,114.309998,112.290001,114.290001,110.987442,5973400 2023-05-01,114.250000,115.480003,114.250000,114.559998,111.249649,6495900 2023-05-02,114.489998,114.559998,112.849998,114.459999,111.152527,9626400 2023-05-03,109.080002,109.720001,103.800003,103.959999,100.955940,24388600 2023-05-04,104.269997,105.669998,103.800003,104.720001,101.693985,8858100 2023-05-05,105.550003,107.480003,105.379997,107.209999,104.112030,7812000 2023-05-08,107.470001,108.120003,106.930000,107.169998,104.073189,6090700 2023-05-09,106.989998,107.180000,106.400002,106.709999,103.626488,3682400 2023-05-10,107.160004,108.110001,105.680000,106.970001,103.878967,4565000 2023-05-11,106.440002,106.760002,105.120003,105.629997,103.088440,4791700 2023-05-12,105.760002,106.220001,104.830002,106.120003,103.566666,5167600 2023-05-15,106.110001,106.760002,105.610001,106.639999,104.074150,4217000 2023-05-16,106.410004,106.559998,105.199997,105.279999,102.746880,3676600 2023-05-17,105.959999,106.540001,104.949997,105.690002,103.147011,4757300 2023-05-18,105.419998,107.139999,105.199997,107.089996,104.513321,5377500 2023-05-19,107.000000,107.150002,105.320000,105.510002,102.971352,4984700 2023-05-22,105.519997,105.699997,102.769997,102.900002,100.424133,7504300 2023-05-23,102.120003,102.139999,100.080002,100.339996,97.925728,6766300 2023-05-24,100.800003,100.809998,99.110001,99.610001,97.213303,6134800 2023-05-25,98.699997,98.900002,97.730003,98.440002,96.071449,8177000 2023-05-26,98.629997,99.610001,98.330002,98.529999,96.159286,7276500 2023-05-30,98.889999,98.959999,97.309998,97.750000,95.398056,6505400 2023-05-31,98.029999,98.080002,96.980003,97.639999,95.290695,10377100 2023-06-01,97.589996,98.230003,96.519997,97.519997,95.173592,6752200 2023-06-02,98.309998,99.660004,98.190002,99.500000,97.105942,6220300 2023-06-05,100.040001,100.870003,99.500000,99.930000,97.525604,6536500 2023-06-06,99.739998,100.330002,97.529999,98.220001,95.856743,8657100 2023-06-07,98.550003,98.860001,97.589996,97.919998,95.563965,6285600 2023-06-08,97.650002,99.180000,96.919998,99.150002,96.764366,6877800 2023-06-09,98.800003,98.959999,97.639999,97.959999,95.602997,5550800 2023-06-12,97.959999,98.510002,97.519997,98.459999,96.090973,6705800 2023-06-13,98.510002,99.470001,98.510002,99.260002,96.871727,5137900 2023-06-14,99.559998,101.360001,99.190002,100.660004,98.238037,9279500 2023-06-15,101.339996,101.989998,100.660004,101.379997,98.940704,6448200 2023-06-16,102.010002,102.510002,101.480003,101.870003,99.418915,11708300 2023-06-20,101.860001,102.489998,100.900002,101.269997,98.833359,5506400 2023-06-21,100.599998,102.459999,100.360001,101.870003,99.418915,5508800 2023-06-22,101.419998,101.639999,99.639999,100.849998,98.423462,6125500 2023-06-23,99.650002,99.730003,97.519997,98.339996,95.973854,18770100 2023-06-26,98.339996,98.769997,97.480003,98.230003,95.866508,6069000 2023-06-27,98.389999,99.059998,97.730003,98.720001,96.344711,5034100 2023-06-28,98.639999,98.639999,97.300003,98.610001,96.237358,6581900 2023-06-29,98.610001,98.830002,97.980003,98.680000,96.305672,5113500 2023-06-30,99.400002,99.459999,98.540001,99.059998,96.676529,6228900 2023-07-03,98.730003,99.570000,98.250000,99.150002,96.764366,3287000 2023-07-05,99.150002,99.330002,98.290001,98.459999,96.090973,6365400 2023-07-06,97.860001,98.070000,95.910004,96.199997,93.885338,7153300 2023-07-07,95.989998,96.660004,95.550003,96.050003,93.738960,7887400 2023-07-10,96.300003,99.529999,96.230003,99.129997,96.744850,9294600 2023-07-11,99.440002,100.230003,99.139999,100.089996,97.681747,5271700 2023-07-12,101.419998,101.830002,100.760002,101.139999,98.706482,6971900 2023-07-13,101.510002,102.199997,101.300003,101.599998,99.155418,4511700 2023-07-14,101.769997,102.080002,100.989998,101.610001,99.165176,3934400 2023-07-17,100.830002,101.809998,100.040001,100.930000,98.501541,5244500 2023-07-18,100.739998,101.419998,99.860001,100.760002,98.335625,5991000 2023-07-19,100.620003,101.980003,100.620003,101.830002,99.379890,5556200 2023-07-20,101.779999,102.480003,100.699997,100.879997,98.452744,5466100 2023-07-21,101.800003,103.550003,101.610001,102.820000,100.346062,20369100 2023-07-24,102.879997,103.410004,102.320000,102.779999,100.307030,4746600 2023-07-25,102.430000,103.769997,102.330002,102.919998,100.443649,5627500 2023-07-26,102.209999,102.669998,101.300003,101.730003,99.282295,6568300 2023-07-27,102.029999,102.430000,100.540001,100.779999,98.355148,5373400 2023-07-28,101.500000,101.830002,100.809998,101.250000,98.813843,5320700 2023-07-31,101.309998,101.830002,100.860001,101.570000,99.126137,6377400 2023-08-01,101.470001,101.709999,100.400002,101.260002,98.823608,7784300 2023-08-02,100.500000,104.459999,99.290001,102.129997,99.672668,14463100 2023-08-03,101.970001,102.900002,101.449997,102.330002,99.867859,5547500 2023-08-04,102.959999,103.150002,100.519997,100.680000,98.257553,5196700 2023-08-07,101.419998,101.860001,100.940002,101.739998,99.292046,5222700 2023-08-08,101.220001,101.419998,99.889999,100.699997,98.277077,4058400 2023-08-09,101.000000,101.580002,99.470001,99.919998,97.515839,4494300 2023-08-10,100.540001,102.370003,100.400002,101.660004,99.743042,6844200 2023-08-11,101.400002,101.400002,100.139999,100.989998,99.085670,3179700 2023-08-14,100.480003,101.220001,100.199997,101.010002,99.105286,3239300 2023-08-15,100.129997,100.650002,99.779999,100.040001,98.153580,3203700 2023-08-16,99.610001,100.089996,98.889999,98.980003,97.113571,3679500 2023-08-17,99.000000,99.099998,96.430000,96.570000,94.749016,5291100 2023-08-18,96.010002,97.489998,95.790001,97.230003,95.396568,4125500 2023-08-21,97.320000,97.570000,96.160004,96.459999,94.641083,3753200 2023-08-22,96.489998,96.739998,95.599998,96.070000,94.258446,3640500 2023-08-23,96.419998,96.559998,94.010002,95.180000,93.385223,9704500 2023-08-24,94.750000,95.629997,93.709999,94.830002,93.041824,7824500 2023-08-25,95.540001,95.959999,94.510002,95.480003,93.679565,5360400 2023-08-28,95.940002,97.199997,95.830002,97.040001,95.210152,5098900 2023-08-29,97.360001,99.230003,97.339996,99.150002,97.280373,5512300 2023-08-30,99.019997,99.720001,99.000000,99.239998,97.368668,4212200 2023-08-31,99.000000,99.330002,97.279999,97.440002,95.602615,5624500 2023-09-01,98.400002,98.750000,97.040001,98.000000,96.152046,4747100 2023-09-05,97.519997,97.809998,96.589996,96.839996,95.013916,5414300 2023-09-06,96.419998,96.550003,95.370003,95.949997,94.140701,5428400 2023-09-07,95.489998,95.820000,95.019997,95.099998,93.306732,6404100 2023-09-08,95.250000,95.849998,94.750000,95.279999,93.483345,4754700 2023-09-11,95.650002,96.230003,95.220001,95.669998,93.865982,5577500 2023-09-12,95.500000,96.510002,95.199997,96.239998,94.425232,5007600 2023-09-13,96.199997,97.300003,96.040001,96.930000,95.102226,5830200 2023-09-14,96.769997,97.779999,96.250000,97.160004,95.327888,6039700 2023-09-15,97.250000,97.470001,96.050003,96.230003,94.415428,8766700 2023-09-18,96.300003,96.970001,96.089996,96.760002,94.935440,4477500 2023-09-19,95.209999,95.470001,94.269997,95.290001,93.493156,6803000 2023-09-20,95.449997,96.620003,95.050003,95.160004,93.365608,4572100 2023-09-21,95.160004,95.320000,93.029999,93.099998,91.344444,6108800 2023-09-22,93.430000,94.339996,93.370003,93.680000,91.913513,5118900 2023-09-25,92.889999,93.470001,92.250000,92.739998,90.991234,4818800 2023-09-26,92.000000,92.489998,91.180000,92.000000,90.265190,6086600 2023-09-27,92.459999,92.730003,90.379997,91.169998,89.450844,4731500 2023-09-28,91.169998,91.389999,90.209999,91.080002,89.362534,4736300 2023-09-29,92.610001,93.059998,90.839996,91.269997,89.548943,7698600 2023-10-02,91.050003,91.739998,90.790001,91.129997,89.411591,6430500 2023-10-03,90.500000,91.070000,89.209999,89.480003,87.792702,6666600 2023-10-04,89.889999,91.430000,89.809998,91.150002,89.431213,6166100 2023-10-05,91.139999,93.050003,91.139999,92.370003,90.628212,7548600 2023-10-06,92.000000,93.339996,91.680000,92.849998,91.099159,6978900 2023-10-09,92.449997,92.790001,91.430000,92.680000,90.932373,4120700 2023-10-10,92.959999,93.970001,92.870003,93.180000,91.422943,4974800 2023-10-11,93.290001,93.629997,91.849998,91.949997,90.216125,4499200 2023-10-12,91.839996,92.250000,90.769997,91.419998,89.696121,5485200 2023-10-13,91.279999,92.059998,91.050003,91.480003,89.754997,4780100 2023-10-16,92.169998,93.860001,91.849998,93.650002,91.884071,4595900 2023-10-17,92.750000,94.190002,92.629997,94.180000,92.404083,6086700 2023-10-18,93.940002,94.529999,93.500000,93.750000,91.982193,4110700 2023-10-19,94.370003,95.660004,94.169998,94.419998,92.639557,5610800 2023-10-20,94.620003,95.089996,94.139999,94.190002,92.413895,4698000 2023-10-23,93.930000,95.029999,93.290001,94.199997,92.423698,4481000 2023-10-24,94.279999,94.980003,94.059998,94.620003,92.835793,3600200 2023-10-25,94.320000,95.360001,93.970001,94.000000,92.227478,5497300 2023-10-26,93.809998,94.480003,92.599998,92.669998,90.922546,6201700 2023-10-27,92.639999,93.730003,91.769997,92.019997,90.284805,8293600 2023-10-30,93.120003,93.709999,92.720001,93.150002,91.393501,7852700 2023-10-31,93.169998,93.320000,92.000000,92.239998,90.500656,9308300 2023-11-01,91.830002,91.860001,90.550003,91.349998,89.627449,14292500 2023-11-02,100.989998,101.919998,99.739998,100.010002,98.124153,23396300 2023-11-03,100.620003,103.769997,100.500000,102.650002,100.714378,15994400 2023-11-06,102.870003,104.089996,101.970001,104.029999,102.068344,7532000 2023-11-07,104.230003,104.389999,103.330002,103.680000,101.724953,6239500 2023-11-08,103.739998,104.820000,103.650002,104.300003,102.333260,7453000 2023-11-09,104.300003,104.459999,102.029999,102.230003,100.853455,7607000 2023-11-10,102.599998,104.349998,101.980003,104.330002,102.925179,7338500 2023-11-13,103.919998,104.230003,102.959999,103.510002,102.116219,7120800 2023-11-14,104.480003,105.820000,104.239998,105.599998,104.178070,8323000 2023-11-15,105.660004,106.540001,105.660004,106.029999,104.602287,7980200 2023-11-16,106.279999,107.660004,106.199997,107.209999,105.766396,8037200 2023-11-17,107.180000,107.500000,105.480003,105.570000,104.148476,6341800 2023-11-20,105.209999,105.470001,103.860001,104.300003,102.895576,9799500 2023-11-21,104.449997,104.680000,103.169998,103.690002,102.293793,6149000 2023-11-22,104.160004,104.680000,103.279999,103.440002,102.047165,4828700 2023-11-24,103.440002,103.599998,102.470001,102.779999,101.396049,3206400 2023-11-27,102.290001,103.089996,102.070000,102.360001,100.981705,7853600 2023-11-28,101.959999,102.050003,100.889999,101.180000,99.817596,6848100 2023-11-29,101.510002,101.690002,99.529999,99.849998,98.505493,8428500 2023-11-30,100.059998,100.120003,98.419998,99.300003,97.962906,11442600 2023-12-01,98.500000,99.279999,97.519997,99.199997,97.864250,12503900 2023-12-04,98.389999,98.879997,96.769997,97.599998,96.285797,11477400 2023-12-05,97.379997,97.480003,94.849998,95.540001,94.253532,16027300 2023-12-06,95.949997,97.169998,95.470001,97.019997,95.713600,12115000 2023-12-07,97.250000,97.699997,96.269997,96.440002,95.141418,7858300 2023-12-08,96.080002,96.860001,95.809998,96.610001,95.309128,7124400 2023-12-11,97.220001,99.010002,97.220001,98.120003,96.798798,7639100 2023-12-12,98.440002,98.599998,97.430000,98.150002,96.828392,6313800 2023-12-13,98.500000,98.639999,96.820000,98.110001,96.788933,7741900 2023-12-14,98.720001,98.790001,97.150002,97.839996,96.522560,9764800 2023-12-15,97.839996,98.239998,96.559998,96.750000,95.447243,12463800 2023-12-18,97.239998,97.320000,95.919998,96.559998,95.259796,6146400 2023-12-19,96.940002,98.050003,96.940002,97.720001,96.404182,5992900 2023-12-20,96.360001,96.879997,94.650002,94.709999,93.434708,10057400 2023-12-21,95.080002,95.440002,94.470001,95.330002,94.046364,7097200 2023-12-22,94.889999,95.830002,94.339996,95.279999,93.997040,6360400 2023-12-26,95.339996,95.690002,94.959999,95.669998,94.381783,3709500 2023-12-27,95.690002,95.779999,94.790001,95.290001,94.006905,4959300 2023-12-28,95.500000,95.970001,95.110001,95.930000,94.638283,4518300 2023-12-29,95.879997,96.349998,95.349998,96.010002,94.717209,6134000 2024-01-02,95.449997,95.949997,93.620003,93.669998,92.408714,8859700 2024-01-03,93.959999,94.239998,93.059998,93.230003,91.974648,7161700 2024-01-04,93.099998,94.580002,93.000000,93.550003,92.290337,7118600 2024-01-05,93.330002,93.580002,92.480003,92.989998,91.737869,7189900 2024-01-08,93.019997,94.570000,92.949997,94.190002,92.921715,7536900 2024-01-09,93.610001,93.730003,92.860001,93.089996,91.836525,6348500 2024-01-10,93.010002,93.690002,92.879997,93.500000,92.241005,5847700 2024-01-11,93.330002,93.639999,91.900002,92.940002,91.688545,6483600 2024-01-12,93.230003,93.400002,91.769997,91.980003,90.741470,5638700 2024-01-16,92.660004,92.730003,91.730003,92.699997,91.451775,7493400 2024-01-17,91.660004,91.959999,91.400002,91.769997,90.534294,6672900 2024-01-18,91.959999,93.430000,91.820000,93.339996,92.083153,7549500 2024-01-19,93.180000,94.239998,92.639999,93.860001,92.596153,9556100 2024-01-22,93.800003,93.919998,92.809998,93.070000,91.816795,9421000 2024-01-23,93.029999,93.650002,91.769997,91.970001,90.731606,10227100 2024-01-24,92.550003,92.839996,91.989998,92.040001,90.800659,7661400 2024-01-25,92.220001,92.650002,91.720001,92.610001,91.362991,11991500 2024-01-26,92.919998,93.489998,92.410004,92.800003,91.550430,9229400 2024-01-29,93.019997,93.930000,92.239998,93.800003,92.536964,12728100 2024-01-30,93.000000,94.680000,92.589996,94.080002,92.813194,17625200 2024-01-31,98.279999,98.360001,93.019997,93.029999,91.777328,26751800 2024-02-01,93.099998,93.599998,91.870003,93.370003,92.112762,15001500 2024-02-02,92.690002,93.610001,91.669998,92.989998,91.737869,11365900 2024-02-05,92.779999,92.870003,91.900002,92.510002,91.264336,7335800 2024-02-06,92.500000,95.699997,92.349998,95.669998,94.381783,11531500 2024-02-07,96.239998,96.660004,94.430000,95.309998,94.026627,9078000 2024-02-08,95.099998,96.690002,93.930000,96.589996,95.862701,9888100 2024-02-09,96.320000,97.989998,96.290001,97.300003,96.567360,9385600 2024-02-12,96.919998,97.139999,95.379997,95.470001,94.751137,9224400 2024-02-13,94.849998,95.559998,93.389999,93.870003,93.163185,8138500 2024-02-14,94.080002,94.470001,93.760002,94.070000,93.361679,5510600 2024-02-15,94.029999,94.239998,93.000000,93.220001,92.518082,8878000 2024-02-16,93.099998,94.180000,92.750000,93.220001,92.518082,5734200 2024-02-20,93.360001,94.120003,93.070000,93.459999,92.756271,8844500 2024-02-21,93.860001,95.769997,93.769997,95.019997,94.304520,8286300 2024-02-22,94.889999,96.080002,94.139999,95.779999,95.058800,8124700 2024-02-23,95.879997,96.930000,95.580002,95.620003,94.900009,6845200 2024-02-26,95.360001,95.570000,94.250000,94.279999,93.570099,7043800 2024-02-27,94.320000,94.660004,93.599998,94.129997,93.421227,5356100 2024-02-28,93.769997,93.970001,92.769997,93.000000,92.299736,5622400 2024-02-29,94.500000,95.099998,93.980003,94.900002,94.185432,11221100 2024-03-01,94.449997,94.570000,92.910004,93.160004,92.458534,7990800 2024-03-04,93.059998,93.320000,92.040001,92.459999,91.763802,7321000 2024-03-05,92.099998,92.169998,91.070000,91.220001,90.533142,7137300 2024-03-06,91.349998,92.029999,91.120003,91.650002,90.959900,4826900 2024-03-07,91.620003,91.760002,90.309998,90.949997,90.265167,8792400 2024-03-08,90.620003,91.529999,90.599998,91.059998,90.374336,7671500 2024-03-11,91.260002,92.959999,91.169998,92.070000,91.376740,6702300 2024-03-12,92.000000,92.720001,91.209999,92.400002,91.704254,9444900 2024-03-13,92.489998,92.870003,90.870003,91.610001,90.920204,8254500 2024-03-14,91.099998,91.709999,90.410004,91.660004,90.969826,8544800 2024-03-15,91.599998,92.019997,90.099998,90.120003,89.441422,18133600 2024-03-18,90.750000,91.430000,90.529999,91.010002,90.324722,7413900 2024-03-19,91.000000,91.900002,90.860001,91.589996,90.900345,5676500 2024-03-20,91.790001,92.629997,91.519997,92.599998,91.902748,5804400 2024-03-21,92.629997,93.169998,91.639999,91.660004,90.969826,6287300 2024-03-22,91.739998,91.779999,90.059998,90.709999,90.026978,6493800 2024-03-25,90.650002,91.120003,90.470001,90.669998,89.987274,6903000 2024-03-26,90.980003,91.000000,90.230003,90.360001,89.679611,6216100 2024-03-27,90.650002,91.830002,90.599998,91.500000,90.811028,5863700 2024-03-28,91.790001,92.239998,91.300003,91.389999,90.701859,6784300 2024-04-01,91.820000,92.070000,91.019997,91.529999,90.840805,4990200 2024-04-02,91.110001,91.239998,89.230003,89.300003,88.627594,8276800 2024-04-03,89.599998,89.839996,88.650002,88.699997,88.032112,6316400 2024-04-04,89.129997,89.339996,87.610001,87.620003,86.960251,8057600 2024-04-05,87.900002,87.930000,86.830002,86.849998,86.196037,7153300 2024-04-08,86.970001,87.360001,86.360001,87.190002,86.533485,6322900 2024-04-09,87.190002,87.599998,86.309998,87.129997,86.473930,6242700 2024-04-10,86.320000,86.870003,85.599998,85.949997,85.302818,7413900 2024-04-11,86.000000,86.309998,85.260002,85.900002,85.253197,6841600 2024-04-12,85.419998,85.510002,84.290001,84.919998,84.280571,8591200 2024-04-15,85.400002,86.370003,84.919998,85.169998,84.528694,9676900 2024-04-16,84.820000,86.190002,84.419998,85.419998,84.776810,8866800 2024-04-17,86.000000,86.419998,85.339996,86.209999,85.560860,6870100 2024-04-18,86.440002,87.629997,86.050003,87.150002,86.493782,11403300 2024-04-19,87.150002,88.080002,87.120003,87.610001,86.950317,11898200 2024-04-22,88.080002,88.610001,87.339996,88.180000,87.516029,8669000 2024-04-23,88.769997,88.809998,87.320000,87.870003,87.208366,5670500 2024-04-24,87.059998,88.940002,86.949997,88.750000,88.081734,7183900 2024-04-25,89.550003,89.730003,87.680000,87.839996,87.178581,7284600 2024-04-26,87.400002,89.250000,87.370003,88.250000,87.585503,7185300 2024-04-29,88.239998,88.610001,87.860001,88.330002,87.664902,8522800 2024-04-30,87.610001,88.989998,87.180000,88.489998,87.823692,14538400 2024-05-01,75.820000,76.989998,72.669998,74.440002,73.879486,66610700 2024-05-02,74.900002,75.150002,73.349998,74.930000,74.365799,23883400 2024-05-03,75.269997,75.510002,72.989998,73.110001,72.559502,22153800 2024-05-06,73.309998,74.190002,72.699997,72.900002,72.351082,18632200 2024-05-07,72.849998,72.849998,71.800003,72.500000,71.954094,21901300 2024-05-08,72.290001,74.470001,72.250000,73.500000,72.946564,24482600 2024-05-09,73.570000,75.760002,73.070000,75.680000,75.110153,18591500 2024-05-10,75.309998,76.309998,75.059998,76.110001,75.536911,15761900 2024-05-13,76.220001,76.839996,75.800003,76.180000,75.606384,10953600 2024-05-14,76.230003,76.730003,75.519997,75.629997,75.060524,10961100 2024-05-15,75.900002,76.029999,75.320000,75.699997,75.129997,8826500 2024-05-16,75.190002,75.550003,74.459999,75.279999,75.279999,10758500 2024-05-17,75.269997,78.000000,74.919998,77.849998,77.849998,14436500 2024-05-20,77.680000,78.320000,76.709999,77.540001,77.540001,11183800 2024-05-21,77.559998,78.220001,77.500000,77.720001,77.720001,8916600 2024-05-22,77.699997,81.019997,77.440002,80.720001,80.720001,22063400 2024-05-23,80.099998,80.699997,79.169998,79.260002,79.260002,4651418