Date,Adj Close,Close,High,Low,Open,Volume
1980-03-17,2.296797752,3.291227102,3.344743013,3.291227102,0,41109
1980-03-18,2.306133986,3.304605961,3.35812211,3.304605961,0,9343
1980-03-19,2.306133986,3.304605961,3.304605961,3.304605961,3.304605961,0
1980-03-20,2.306133986,3.304605961,3.35812211,3.304605961,0,10277
1980-03-21,2.362153769,3.384880066,3.438395977,3.384880066,0,8409
1980-03-24,2.371489763,3.398258924,3.451775074,3.398258924,0,2803
1980-03-25,2.352816343,3.371500969,3.425017118,3.371500969,0,27095
1980-03-26,2.352816343,3.371500969,3.425017118,3.371500969,0,1869
1980-03-27,2.32480669,3.331363916,3.384880066,3.331363916,0,14015
1980-03-28,2.315470457,3.317985058,3.371500969,3.317985058,0,36438
1980-03-31,2.315470457,3.317985058,3.371500969,3.317985058,0,1869
1980-04-01,2.278123856,3.264468908,3.317985058,3.264468908,0,2803
1980-04-02,2.259451628,3.237710953,3.291227102,3.237710953,0,6540
1980-04-03,2.259451628,3.237710953,3.237710953,3.237710953,3.237710953,0
1980-04-07,2.259451628,3.237710953,3.291227102,3.237710953,0,934
1980-04-08,2.259451628,3.237710953,3.291227102,3.237710953,0,44846
1980-04-09,2.334143877,3.344743013,3.398258924,3.344743013,0,42044
1980-04-10,2.362153769,3.384880066,3.438395977,3.384880066,0,35503
1980-04-11,2.352816343,3.371500969,3.425017118,3.371500969,0,59795
1980-04-14,2.352816343,3.371500969,3.371500969,3.371500969,3.371500969,0
1980-04-15,2.427510023,3.47853303,3.532048941,3.47853303,0,1869
1980-04-16,2.427510023,3.47853303,3.532048941,3.47853303,0,61664
1980-04-17,2.427510023,3.47853303,3.47853303,3.47853303,3.47853303,0
1980-04-18,2.390162706,3.425017118,3.47853303,3.425017118,0,1869
1980-04-21,2.390162706,3.425017118,3.47853303,3.425017118,0,5606
1980-04-22,2.390162706,3.425017118,3.425017118,3.425017118,3.425017118,0
1980-04-23,2.436846018,3.491911888,3.545428038,3.491911888,0,24292
1980-04-24,2.455519438,3.518670082,3.572185993,3.518670082,0,934
1980-04-25,2.474192381,3.545428038,3.598943949,3.545428038,0,9343
1980-04-28,2.502202272,3.58556509,3.639081001,3.58556509,0,2803
1980-04-29,2.539548874,3.639081001,3.692596912,3.639081001,0,74744
1980-04-30,2.548885345,3.652460098,3.705975056,3.652460098,0,3737
1980-05-01,2.558222532,3.665838957,3.719353914,3.665838957,0,934
1980-05-02,2.558222532,3.665838957,3.665838957,3.665838957,3.665838957,0
1980-05-05,2.576895475,3.692596912,3.746112108,3.692596912,0,14015
1980-05-06,2.632913351,3.772870064,3.826385975,3.772870064,0,5606
1980-05-07,2.632913351,3.772870064,3.772870064,3.772870064,3.772870064,0
1980-05-08,2.642250299,3.786248922,3.839765072,3.786248922,0,7474
1980-05-09,2.651587486,3.799628019,3.85314393,3.799628019,0,15883
1980-05-12,2.707607031,3.879901886,3.933418036,3.879901886,0,41109
1980-05-13,2.707607031,3.879901886,3.933418036,3.879901886,0,1869
1980-05-14,2.707607031,3.879901886,3.933418036,3.879901886,0,7474
1980-05-15,2.707607031,3.879901886,3.879901886,3.879901886,3.879901886,0
1980-05-16,2.642250299,3.786248922,3.839765072,3.786248922,0,55124
1980-05-19,2.670259953,3.826385975,3.879901886,3.826385975,0,29898
1980-05-20,2.726279736,3.90666008,3.960175991,3.90666008,0,934
1980-05-21,2.744953394,3.933418036,3.986933947,3.933418036,0,5606
1980-05-22,2.744953394,3.933418036,3.986933947,3.933418036,0,3737
1980-05-23,2.772963047,3.973555088,4.027070999,3.973555088,0,13080
1980-05-27,2.800973415,4.013691902,4.067207813,4.013691902,0,5606
1980-05-28,2.763626575,3.960175991,4.013691902,3.960175991,0,4672
1980-05-29,2.763626575,3.960175991,3.960175991,3.960175991,3.960175991,0
1980-05-30,2.754289627,3.946796894,4.000312805,3.946796894,0,6540
1980-06-02,2.763626575,3.960175991,4.013691902,3.960175991,0,934
1980-06-03,2.763626575,3.960175991,4.013691902,3.960175991,0,18686
1980-06-04,2.772963047,3.973555088,4.027070999,3.973555088,0,8409
1980-06-05,2.772963047,3.973555088,3.973555088,3.973555088,3.973555088,0
1980-06-06,2.791636705,4.000312805,4.053829193,4.000312805,0,2803
1980-06-09,2.819646597,4.040450096,4.093966007,4.040450096,0,8409
1980-06-10,2.828983068,4.053829193,4.107345104,4.053829193,0,2803
1980-06-11,2.828983068,4.053829193,4.053829193,4.053829193,4.053829193,0
1980-06-12,2.828983068,4.053829193,4.053829193,4.053829193,4.053829193,0
1980-06-13,2.828983068,4.053829193,4.053829193,4.053829193,4.053829193,0
1980-06-16,2.838319063,4.067207813,4.120724201,4.067207813,0,7474
1980-06-17,2.819646597,4.040450096,4.093966007,4.040450096,0,934
1980-06-18,2.819646597,4.040450096,4.040450096,4.040450096,4.040450096,0
1980-06-19,2.819646597,4.040450096,4.093966007,4.040450096,0,1869
1980-06-20,2.819646597,4.040450096,4.093966007,4.040450096,0,1869
1980-06-23,2.819646597,4.040450096,4.040450096,4.040450096,4.040450096,0
1980-06-24,2.632913351,3.772870064,3.826385975,3.772870064,0,1869
1980-06-25,2.632913351,3.772870064,3.772870064,3.772870064,3.772870064,0
1980-06-26,2.705738544,3.877226114,3.933418036,3.877226114,0,890
1980-06-27,2.705738544,3.877226114,3.877226114,3.877226114,3.877226114,0
1980-06-30,2.617509604,3.750794888,3.806987047,3.750794888,0,8008
1980-07-01,2.588098526,3.708651066,3.764842987,3.708651066,0,890
1980-07-02,2.588098526,3.708651066,3.764842987,3.708651066,0,3559
1980-07-03,2.578295469,3.694602966,3.750794888,3.694602966,0,3559
1980-07-07,2.558688641,3.666507959,3.694602966,3.666507959,0,890
1980-07-08,2.548885345,3.652460098,3.694602966,3.652460098,0,9788
1980-07-09,2.558688641,3.666507959,3.694602966,3.666507959,0,53389
1980-07-10,2.744953394,3.933418036,3.975562096,3.933418036,0,5339
1980-07-11,2.744953394,3.933418036,3.933418036,3.933418036,3.933418036,0
1980-07-14,2.656723261,3.806987047,3.849129915,3.806987047,0,7118
1980-07-15,2.637116671,3.778891087,3.806987047,3.778891087,0,1780
1980-07-16,2.637116671,3.778891087,3.778891087,3.778891087,3.778891087,0
1980-07-17,2.656723261,3.806987047,3.835083008,3.806987047,0,4449
1980-07-18,2.637116671,3.778891087,3.806987047,3.778891087,0,890
1980-07-21,2.627312899,3.764842987,3.792938948,3.764842987,0,2669
1980-07-22,2.627312899,3.764842987,3.764842987,3.764842987,3.764842987,0
1980-07-23,2.59790206,3.722698927,3.764842987,3.722698927,0,890
1980-07-24,2.59790206,3.722698927,3.722698927,3.722698927,3.722698927,0
1980-07-25,2.588098526,3.708651066,3.736747026,3.708651066,0,890
1980-07-28,2.568491459,3.680555105,3.722698927,3.680555105,0,3559
1980-07-29,2.568491459,3.680555105,3.680555105,3.680555105,3.680555105,0
1980-07-30,2.568491459,3.680555105,3.722698927,3.680555105,0,890
1980-07-31,2.568491459,3.680555105,3.680555105,3.680555105,3.680555105,0
1980-08-01,2.588098526,3.708651066,3.736747026,3.708651066,0,890
1980-08-04,2.607705116,3.736747026,3.764842987,3.736747026,0,2669
1980-08-05,2.588098526,3.708651066,3.750794888,3.708651066,0,1780
1980-08-06,2.588098526,3.708651066,3.708651066,3.708651066,3.708651066,0
1980-08-07,2.588098526,3.708651066,3.708651066,3.708651066,3.708651066,0
1980-08-08,2.588098526,3.708651066,3.708651066,3.708651066,3.708651066,0
1980-08-11,2.578295469,3.694602966,3.722698927,3.694602966,0,7118
1980-08-12,2.617509604,3.750794888,3.792938948,3.750794888,0,38262
1980-08-13,2.627312899,3.764842987,3.806987047,3.764842987,0,11568
1980-08-14,2.646919727,3.792938948,3.835083008,3.792938948,0,3559
1980-08-15,2.646919727,3.792938948,3.792938948,3.792938948,3.792938948,0
1980-08-18,2.705738544,3.877226114,3.891273975,3.877226114,0,1780
1980-08-19,2.705738544,3.877226114,3.905322075,3.877226114,0,1780
1980-08-20,2.715542793,3.891273975,3.933418036,3.891273975,0,8008
1980-08-21,2.715542793,3.891273975,3.933418036,3.891273975,0,10678
1980-08-22,2.715542793,3.891273975,3.891273975,3.891273975,3.891273975,0
1980-08-25,2.735150099,3.919369936,3.961513996,3.919369936,0,1780
1980-08-26,2.793970823,4.003657818,4.045801163,4.003657818,0,3559
1980-08-27,2.774363279,3.975562096,4.003657818,3.975562096,0,19576
1980-08-28,2.774363279,3.975562096,4.017705917,3.975562096,0,890
1980-08-29,2.774363279,3.975562096,3.975562096,3.975562096,3.975562096,0
1980-09-02,2.784166813,3.989609957,4.031753063,3.989609957,0,7118
1980-09-03,2.784166813,3.989609957,3.989609957,3.989609957,3.989609957,0
1980-09-04,2.784166813,3.989609957,4.017705917,3.989609957,0,11568
1980-09-05,2.764559984,3.961513996,4.003657818,3.961513996,0,3559
1980-09-08,2.764559984,3.961513996,3.961513996,3.961513996,3.961513996,0
1980-09-09,2.774363279,3.975562096,4.031753063,3.975562096,0,4449
1980-09-10,2.784166813,3.989609957,4.003657818,3.989609957,0,1780
1980-09-11,2.803773642,4.017705917,4.045801163,4.017705917,0,8008
1980-09-12,2.823380709,4.045801163,4.059848785,4.045801163,0,12457
1980-09-15,2.921414852,4.186281204,4.214375973,4.186281204,0,6229
1980-09-16,2.921414852,4.186281204,4.228424072,4.186281204,0,5339
1980-09-17,2.921414852,4.186281204,4.214375973,4.186281204,0,1780
1980-09-18,2.901808023,4.158185005,4.172233105,4.158185005,0,1780
1980-09-19,2.852791309,4.087944984,4.116041183,4.087944984,0,1780
1980-09-22,2.774363279,3.975562096,4.003657818,3.975562096,0,3559
1980-09-23,2.735150099,3.919369936,3.947465897,3.919369936,0,9788
1980-09-24,2.735150099,3.919369936,3.947465897,3.919369936,0,890
1980-09-25,2.754755974,3.947465897,3.961513996,3.947465897,0,5339
1980-09-26,2.754755974,3.947465897,3.947465897,3.947465897,3.947465897,0
1980-09-29,2.754755974,3.947465897,3.947465897,3.947465897,3.947465897,0
1980-09-30,2.784166813,3.989609957,4.003657818,3.989609957,0,7118
1980-10-01,2.823380709,4.045801163,4.045801163,4.045801163,0,28474
1980-10-02,2.852791309,4.087944984,4.130088806,4.087944984,0,23135
1980-10-03,2.970431328,4.256519794,4.284615993,4.256519794,0,55168
1980-10-06,3.09787631,4.439143181,4.467238903,4.439143181,0,10678
1980-10-07,3.068466187,4.396998882,4.425095081,4.396998882,0,6229
1980-10-08,3.068466187,4.396998882,4.425095081,4.396998882,0,12457
1980-10-09,3.058662891,4.382952213,4.411046982,4.382952213,0,8898
1980-10-10,3.068466187,4.396998882,4.411046982,4.396998882,0,8008
1980-10-13,3.205713034,4.593669891,4.607717991,4.593669891,0,41821
1980-10-14,3.274337053,4.692006111,4.720101833,4.692006111,0,26694
1980-10-15,3.29394412,4.720101833,4.762245178,4.720101833,0,31143
1980-10-16,3.313549519,4.748197079,4.776292801,4.748197079,0,890
1980-10-17,3.29394412,4.720101833,4.748197079,4.720101833,0,3559
1980-10-20,3.215516567,4.607717991,4.63581419,4.607717991,0,1780
1980-10-21,3.195910215,4.579621792,4.607717991,4.579621792,0,8898
1980-10-22,3.215516567,4.607717991,4.63581419,4.607717991,0,4449
1980-10-23,3.16650033,4.537478924,4.565574169,4.537478924,0,4449
1980-10-24,3.16650033,4.537478924,4.537478924,4.537478924,4.537478924,0
1980-10-27,3.107677698,4.453190804,4.467238903,4.453190804,0,890
1980-10-28,3.088071585,4.425095081,4.439143181,4.425095081,0,7118
1980-10-29,3.088071585,4.425095081,4.425095081,4.425095081,4.425095081,0
1980-10-30,3.107677698,4.453190804,4.481287003,4.453190804,0,2669
1980-10-31,3.107677698,4.453190804,4.467238903,4.453190804,0,4449
1980-11-03,3.09787631,4.439143181,4.467238903,4.439143181,0,4449
1980-11-05,2.901808023,4.158185005,4.186281204,4.158185005,0,4449
1980-11-06,2.901808023,4.158185005,4.158185005,4.158185005,4.158185005,0
1980-11-07,2.862594128,4.101993084,4.130088806,4.101993084,0,14237
1980-11-10,2.931218386,4.200328827,4.214375973,4.200328827,0,73854
1980-11-11,2.911610842,4.172233105,4.186281204,4.172233105,0,6229
1980-11-12,2.833183527,4.059848785,4.087944984,4.059848785,0,3559
1980-11-13,2.823380709,4.045801163,4.101993084,4.045801163,0,2669
1980-11-14,2.803773642,4.017705917,4.031753063,4.017705917,0,28474
1980-11-17,2.784166813,3.989609957,4.017705917,3.989609957,0,1780
1980-11-18,2.725345612,3.905322075,3.933418036,3.905322075,0,1780
1980-11-19,2.735150099,3.919369936,3.961513996,3.919369936,0,5339
1980-11-20,2.764559984,3.961513996,3.989609957,3.961513996,0,5339
1980-11-21,2.744953394,3.933418036,3.961513996,3.933418036,0,890
1980-11-24,2.735150099,3.919369936,3.961513996,3.919369936,0,1780
1980-11-25,2.735150099,3.919369936,3.961513996,3.919369936,0,1780
1980-11-26,2.735150099,3.919369936,3.919369936,3.919369936,3.919369936,0
1980-11-28,2.725345612,3.905322075,3.947465897,3.905322075,0,8898
1980-12-01,2.705738544,3.877226114,3.905322075,3.877226114,0,48050
1980-12-02,2.715542793,3.891273975,3.933418036,3.891273975,0,46270
1980-12-03,2.715542793,3.891273975,3.919369936,3.891273975,0,890
1980-12-04,2.754755974,3.947465897,3.975562096,3.947465897,0,6229
1980-12-05,2.744953394,3.933418036,3.961513996,3.933418036,0,20466
1980-12-08,2.803773642,4.017705917,4.031753063,4.017705917,0,38262
1980-12-09,2.764559984,3.961513996,3.989609957,3.961513996,0,2669
1980-12-10,2.774363279,3.975562096,3.989609957,3.975562096,0,6229
1980-12-11,2.754755974,3.947465897,3.989609957,3.947465897,0,1780
1980-12-12,2.754755974,3.947465897,3.947465897,3.947465897,3.947465897,0
1980-12-15,2.784166813,3.989609957,4.017705917,3.989609957,0,1780
1980-12-16,2.764559984,3.961513996,3.989609957,3.961513996,0,5339
1980-12-17,2.764559984,3.961513996,3.961513996,3.961513996,3.961513996,0
1980-12-18,2.754755974,3.947465897,3.975562096,3.947465897,0,7118
1980-12-19,2.744953394,3.933418036,3.947465897,3.933418036,0,6229
1980-12-22,2.744953394,3.933418036,3.933418036,3.933418036,3.933418036,0
1980-12-23,2.744953394,3.933418036,3.961513996,3.933418036,0,7118
1980-12-24,2.784166813,3.989609957,4.003657818,3.989609957,0,4449
1980-12-26,2.784166813,3.989609957,4.031753063,3.989609957,0,3559
1980-12-29,2.813575745,4.031753063,4.045801163,4.031753063,0,8898
1980-12-30,2.813575745,4.031753063,4.031753063,4.031753063,4.031753063,0
1980-12-31,2.862594128,4.101993084,4.130088806,4.101993084,0,3559
1981-01-02,2.862594128,4.101993084,4.101993084,4.101993084,4.101993084,0
1981-01-05,2.901808023,4.158185005,4.186281204,4.158185005,0,7118
1981-01-06,2.921414852,4.186281204,4.200328827,4.186281204,0,12457
1981-01-07,2.892004967,4.144136906,4.186281204,4.144136906,0,1780
1981-01-08,2.901808023,4.158185005,4.186281204,4.158185005,0,4449
1981-01-09,2.892004967,4.144136906,4.172233105,4.144136906,0,1780
1981-01-12,2.882200956,4.130088806,4.158185005,4.130088806,0,1780
1981-01-13,2.842987061,4.073896885,4.116041183,4.073896885,0,1780
1981-01-14,2.862594128,4.101993084,4.116041183,4.101993084,0,21355
1981-01-15,2.862594128,4.101993084,4.130088806,4.101993084,0,8898
1981-01-16,2.862594128,4.101993084,4.130088806,4.101993084,0,4449
1981-01-19,2.862594128,4.101993084,4.144136906,4.101993084,0,1780
1981-01-20,2.872397661,4.116041183,4.144136906,4.116041183,0,6229
1981-01-21,2.911610842,4.172233105,4.200328827,4.172233105,0,4449
1981-01-22,2.911610842,4.172233105,4.186281204,4.172233105,0,8008
1981-01-23,2.882200956,4.130088806,4.158185005,4.130088806,0,1780
1981-01-26,2.862594128,4.101993084,4.130088806,4.101993084,0,3559
1981-01-27,2.862594128,4.101993084,4.101993084,4.101993084,4.101993084,0
1981-01-28,2.862594128,4.101993084,4.101993084,4.101993084,4.101993084,0
1981-01-29,2.852791309,4.087944984,4.130088806,4.087944984,0,890
1981-01-30,2.901808023,4.158185005,4.186281204,4.158185005,0,8898
1981-02-02,2.931218386,4.200328827,4.242472172,4.200328827,0,9788
1981-02-03,2.931218386,4.200328827,4.200328827,4.200328827,4.200328827,0
1981-02-04,2.931218386,4.200328827,4.200328827,4.200328827,4.200328827,0
1981-02-05,2.901808023,4.158185005,4.172233105,4.158185005,0,16017
1981-02-06,2.901808023,4.158185005,4.158185005,4.158185005,4.158185005,0
1981-02-09,2.872397661,4.116041183,4.144136906,4.116041183,0,890
1981-02-10,2.872397661,4.116041183,4.144136906,4.116041183,0,2669
1981-02-11,2.862594128,4.101993084,4.130088806,4.101993084,0,10678
1981-02-12,2.882200956,4.130088806,4.158185005,4.130088806,0,3559
1981-02-13,2.882200956,4.130088806,4.130088806,4.130088806,4.130088806,0
1981-02-17,2.803773642,4.017705917,4.045801163,4.017705917,0,1780
1981-02-18,2.793970823,4.003657818,4.031753063,4.003657818,0,1780
1981-02-19,2.754755974,3.947465897,3.975562096,3.947465897,0,8008
1981-02-20,2.735150099,3.919369936,3.961513996,3.919369936,0,16906
1981-02-23,2.705738544,3.877226114,3.919369936,3.877226114,0,1780
1981-02-24,2.705738544,3.877226114,3.877226114,3.877226114,3.877226114,0
1981-02-25,2.705738544,3.877226114,3.905322075,3.877226114,0,1780
1981-02-26,2.735150099,3.919369936,3.947465897,3.919369936,0,3559
1981-02-27,2.715542793,3.891273975,3.919369936,3.891273975,0,1780
1981-03-02,2.715542793,3.891273975,3.919369936,3.891273975,0,7118
1981-03-03,2.715542793,3.891273975,3.891273975,3.891273975,3.891273975,0
1981-03-04,2.852791309,4.087944984,4.130088806,4.087944984,0,49829
1981-03-05,2.872397661,4.116041183,4.144136906,4.116041183,0,18686
1981-03-06,3.019448757,4.326759815,4.354856014,4.326759815,0,8008
1981-03-09,2.960628748,4.242472172,4.284615993,4.242472172,0,890
1981-03-10,2.960628748,4.242472172,4.270567894,4.242472172,0,3559
1981-03-11,2.931218386,4.200328827,4.228424072,4.200328827,0,10678
1981-03-12,2.931218386,4.200328827,4.228424072,4.200328827,0,26694
1981-03-13,2.931218386,4.200328827,4.242472172,4.200328827,0,13347
1981-03-16,3.11748147,4.467238903,4.481287003,4.467238903,0,14237
1981-03-17,3.088071585,4.425095081,4.453190804,4.425095081,0,3559
1981-03-18,3.09787631,4.439143181,4.481287003,4.439143181,0,5339
1981-03-19,3.09787631,4.439143181,4.439143181,4.439143181,4.439143181,0
1981-03-20,3.11748147,4.467238903,4.495335102,4.467238903,0,14237
1981-03-23,3.215516567,4.607717991,4.62176609,4.607717991,0,8008
1981-03-24,3.25473094,4.663909912,4.692006111,4.663909912,0,41821
1981-03-25,3.25473094,4.663909912,4.677958012,4.663909912,0,16017
1981-03-26,3.09787631,4.439143181,4.481287003,4.439143181,0,6229
1981-03-27,3.058662891,4.382952213,4.425095081,4.382952213,0,1780
1981-03-30,3.058662891,4.382952213,4.425095081,4.382952213,0,2669
1981-03-31,3.048859596,4.368904114,4.411046982,4.368904114,0,1780
1981-04-01,3.137089491,4.495335102,4.509383202,4.495335102,0,34703
1981-04-02,3.195910215,4.579621792,4.607717991,4.579621792,0,30254
1981-04-03,3.16650033,4.537478924,4.579621792,4.537478924,0,6229
1981-04-06,3.156696558,4.523430824,4.551527023,4.523430824,0,11568
1981-04-07,3.195910215,4.579621792,4.607717991,4.579621792,0,9788
1981-04-08,3.519421816,5.043203831,5.07130003,5.043203831,0,30254
1981-04-09,3.44099474,4.930819988,4.97296381,4.930819988,0,12457
1981-04-10,3.342960358,4.7903409,4.818437099,4.7903409,0,17796
1981-04-13,3.548832655,5.085348129,5.113442898,5.085348129,0,14237
1981-04-14,3.588046074,5.141539097,5.169634819,5.141539097,0,19576
1981-04-15,3.470405102,4.97296381,5.001060009,4.97296381,0,890
1981-04-16,3.548832655,5.085348129,5.113442898,5.085348129,0,1780
1981-04-20,3.519421816,5.043203831,5.085348129,5.043203831,0,2669
1981-04-21,3.617456198,5.183682919,5.225827217,5.183682919,0,16017
1981-04-22,3.999789476,5.731552124,5.745600224,5.731552124,0,27584
1981-04-23,3.842934608,5.506784916,5.548929214,5.506784916,0,6229
1981-04-24,3.803720713,5.450593948,5.478689194,5.450593948,0,15127
1981-04-27,3.725293159,5.338210106,5.352258205,5.338210106,0,13347
1981-04-28,3.833131313,5.492736816,5.506784916,5.492736816,0,3559
1981-04-29,3.823328495,5.478689194,5.506784916,5.478689194,0,8898
1981-04-30,3.921361446,5.619169235,5.661312103,5.619169235,0,20466
1981-05-01,4.156644344,5.956318855,5.984415054,5.956318855,0,2669
1981-05-04,3.921361446,5.619169235,5.661312103,5.619169235,0,22245
1981-05-05,3.882148266,5.562976837,5.605121136,5.562976837,0,14237
1981-05-06,3.764506102,5.394402027,5.422498226,5.394402027,0,8008
1981-05-07,3.578243494,5.127490997,5.155587196,5.127490997,0,7118
1981-05-08,3.676277637,5.267971039,5.296065807,5.267971039,0,3559
1981-05-11,3.597848654,5.155587196,5.183682919,5.155587196,0,7118
1981-05-12,3.490010977,5.001060009,5.029156208,5.001060009,0,890
1981-05-13,3.646867275,5.225827217,5.253922939,5.225827217,0,42711
1981-05-14,3.490010977,5.001060009,5.029156208,5.001060009,0,31143
1981-05-15,3.411585808,4.88867712,4.930819988,4.88867712,0,2669
1981-05-18,3.352764368,4.804389,4.818437099,4.804389,0,4449
1981-05-19,3.264533997,4.677958012,4.706054211,4.677958012,0,890
1981-05-20,3.411585808,4.88867712,4.916772842,4.88867712,0,5339
1981-05-21,3.382175922,4.846532822,4.88867712,4.846532822,0,4449
1981-05-22,3.3037467,4.734149933,4.776292801,4.734149933,0,1780
1981-05-26,3.793917656,5.436545849,5.478689194,5.436545849,0,8898
1981-05-27,3.764506102,5.394402027,5.436545849,5.394402027,0,3559
1981-05-28,3.705686569,5.310113907,5.338210106,5.310113907,0,890
1981-05-29,3.705686569,5.310113907,5.352258205,5.310113907,0,4449
1981-06-01,3.950771332,5.661312103,5.703455925,5.661312103,0,26694
1981-06-02,3.85273838,5.520833015,5.562976837,5.520833015,0,890
1981-06-03,3.8135252,5.464641094,5.506784916,5.464641094,0,890
1981-06-04,3.784113407,5.422498226,5.464641094,5.422498226,0,1780
1981-06-05,3.735097408,5.352258205,5.380353928,5.352258205,0,890
1981-06-08,3.735097408,5.352258205,5.352258205,5.352258205,5.352258205,0
1981-06-09,3.735097408,5.352258205,5.352258205,5.352258205,5.352258205,0
1981-06-10,4.127232552,5.914175034,5.942271233,5.914175034,0,22245
1981-06-11,4.137038231,5.928223133,5.942271233,5.928223133,0,13347
1981-06-12,4.489958763,6.43394804,6.462043762,6.43394804,0,43601
1981-06-15,4.989933491,7.150392056,7.178487778,7.150392056,0,145039
1981-06-16,4.803669453,6.883481979,6.925624847,6.883481979,0,9788
1981-06-17,4.803669453,6.883481979,6.897529125,6.883481979,0,32033
1981-06-18,4.695829391,6.728953838,6.757050037,6.728953838,0,32923
1981-06-19,4.68602705,6.714906216,6.743001938,6.714906216,0,64956
1981-06-22,4.627208233,6.630619049,6.658714771,6.630619049,0,2669
1981-06-23,4.764454842,6.827290058,6.841338158,6.827290058,0,11568
1981-06-24,4.59779644,6.588475227,6.630619049,6.588475227,0,30254
1981-06-25,4.656616688,6.672762871,6.70085907,6.672762871,0,5339
1981-06-26,4.852684975,6.953721046,6.981816769,6.953721046,0,24915
1981-06-29,4.803669453,6.883481979,6.925624847,6.883481979,0,6229
1981-06-30,4.764454842,6.827290058,6.85538578,6.827290058,0,101438
1981-07-01,4.921309471,7.052056789,7.080152035,7.052056789,0,40042
1981-07-02,4.980129242,7.136343956,7.164440155,7.136343956,0,49829
1981-07-06,4.882095814,6.995864868,7.023961067,6.995864868,0,6229
1981-07-07,4.735042095,6.785146236,6.827290058,6.785146236,0,6229
1981-07-08,4.901702404,7.023961067,7.052056789,7.023961067,0,10678
1981-07-09,4.833078384,6.925624847,6.953721046,6.925624847,0,12457
1981-07-10,4.980129242,7.136343956,7.164440155,7.136343956,0,17796
1981-07-13,5.05855608,7.248726845,7.276823044,7.248726845,0,3559
1981-07-14,4.862488747,6.967769146,7.009912968,6.967769146,0,34703
1981-07-15,4.862488747,6.967769146,7.009912968,6.967769146,0,1780
1981-07-16,4.862488747,6.967769146,7.009912968,6.967769146,0,7118
1981-07-17,4.862488747,6.967769146,6.981816769,6.967769146,0,890
1981-07-20,4.833078384,6.925624847,6.953721046,6.925624847,0,40931
1981-07-21,4.833078384,6.925624847,6.925624847,6.925624847,6.925624847,0
1981-07-22,4.784060955,6.85538578,6.897529125,6.85538578,0,6229
1981-07-23,4.823275089,6.911577225,6.939672947,6.911577225,0,1780
1981-07-24,4.960521698,7.108248234,7.122295856,7.108248234,0,32923
1981-07-27,4.950719833,7.094200134,7.094200134,7.094200134,0,8008
1981-07-28,4.842882156,6.939672947,6.981816769,6.939672947,0,5339
1981-07-29,4.940915585,7.080152035,7.108248234,7.080152035,0,10678
1981-07-30,4.940915585,7.080152035,7.122295856,7.080152035,0,890
1981-07-31,4.931112766,7.066104889,7.108248234,7.066104889,0,4449
1981-08-03,4.705632687,6.743001938,6.771098137,6.743001938,0,22245
1981-08-04,4.705632687,6.743001938,6.743001938,6.743001938,6.743001938,0
1981-08-05,5.05855608,7.248726845,7.290871143,7.248726845,0,8898
1981-08-06,5.176198006,7.417303085,7.431350231,7.417303085,0,114786
1981-08-07,5.470300198,7.838739872,7.866836071,7.838739872,0,106777
1981-08-10,5.470300198,7.838739872,7.838739872,7.838739872,7.838739872,0
1981-08-11,5.117376328,7.333014965,7.361111164,7.333014965,0,32923
1981-08-12,5.117376328,7.333014965,7.361111164,7.333014965,0,47160
1981-08-13,4.980129242,7.136343956,7.192535877,7.136343956,0,890
1981-08-14,4.980129242,7.136343956,7.136343956,7.136343956,7.136343956,0
1981-08-17,5.09776926,7.304918766,7.347063065,7.304918766,0,11568
1981-08-18,5.038949966,7.220632076,7.248726845,7.220632076,0,10678
1981-08-19,5.087968349,7.290871143,7.333014965,7.290871143,0,17796
1981-08-20,5.068360806,7.262774944,7.304918766,7.262774944,0,4449
1981-08-21,5.068360806,7.262774944,7.262774944,7.262774944,7.262774944,0
1981-08-24,5.117376328,7.333014965,7.375158787,7.333014965,0,19576
1981-08-25,4.931112766,7.066104889,7.108248234,7.066104889,0,21355
1981-08-26,4.931112766,7.066104889,7.094200134,7.066104889,0,9788
1981-08-27,4.715436459,6.757050037,6.799193859,6.757050037,0,2669
1981-08-28,4.587993622,6.574427128,6.61657095,6.574427128,0,1780
1981-08-31,4.568386555,6.546330929,6.574427128,6.546330929,0,30254
1981-09-01,4.391925335,6.293468952,6.321565151,6.293468952,0,21355
1981-09-02,4.284087658,6.138941765,6.167037964,6.138941765,0,32033
1981-09-03,4.489958763,6.43394804,6.462043762,6.43394804,0,21355
1981-09-04,4.480157852,6.41989994,6.462043762,6.41989994,0,8008
1981-09-08,4.587993622,6.574427128,6.60252285,6.574427128,0,48050
1981-09-09,4.470351219,6.405851841,6.43394804,6.405851841,0,44491
1981-09-10,4.470351219,6.405851841,6.43394804,6.405851841,0,51609
1981-09-11,4.303695679,6.167037964,6.209180832,6.167037964,0,19576
1981-09-14,4.303695679,6.167037964,6.167037964,6.167037964,6.167037964,0
1981-09-15,4.450744629,6.377756119,6.405851841,6.377756119,0,2669
1981-09-16,4.431138992,6.349660873,6.377756119,6.349660873,0,2669
1981-09-17,4.480157852,6.41989994,6.44799614,6.41989994,0,1780
1981-09-18,4.470351219,6.405851841,6.44799614,6.405851841,0,32033
1981-09-21,4.470351219,6.405851841,6.405851841,6.405851841,6.405851841,0
1981-09-22,4.33310318,6.209180832,6.237277031,6.209180832,0,4449
1981-09-23,4.244874477,6.082749844,6.124894142,6.082749844,0,37372
1981-09-24,4.009591579,5.745600224,5.773695946,5.745600224,0,9788
1981-09-25,3.87234664,5.548929214,5.591073036,5.548929214,0,47160
1981-09-28,3.44099474,4.930819988,4.958916187,4.930819988,0,67626
1981-09-29,3.75470376,5.380353928,5.408450127,5.380353928,0,30254
1981-09-30,3.558635712,5.099396229,5.127490997,5.099396229,0,10678
1981-10-01,3.323354006,4.762245178,4.7903409,4.762245178,0,21355
1981-10-02,3.391978979,4.860580921,4.88867712,4.860580921,0,18686
1981-10-05,3.774312258,5.408450127,5.422498226,5.408450127,0,41821
1981-10-06,3.666473389,5.253922939,5.282018185,5.253922939,0,6229
1981-10-07,3.882148266,5.562976837,5.605121136,5.562976837,0,5339
1981-10-08,3.85273838,5.520833015,5.548929214,5.520833015,0,18686
1981-10-09,3.950771332,5.661312103,5.689407825,5.661312103,0,16017
1981-10-12,4.244874477,6.082749844,6.096797943,6.082749844,0,12457
1981-10-13,4.137038231,5.928223133,5.970366955,5.928223133,0,16906
1981-10-14,3.970378637,5.689407825,5.717504025,5.689407825,0,10678
1981-10-15,3.735097408,5.352258205,5.394402027,5.352258205,0,13347
1981-10-16,3.53902936,5.07130003,5.099396229,5.07130003,0,28474
1981-10-19,3.53902936,5.07130003,5.113442898,5.07130003,0,2669
1981-10-20,3.793917656,5.436545849,5.478689194,5.436545849,0,25805
1981-10-21,3.75470376,5.380353928,5.408450127,5.380353928,0,14237
1981-10-22,3.75470376,5.380353928,5.380353928,5.380353928,5.380353928,0
1981-10-23,3.686078787,5.282018185,5.310113907,5.282018185,0,7118
1981-10-26,3.558635712,5.099396229,5.127490997,5.099396229,0,1780
1981-10-27,3.558635712,5.099396229,5.099396229,5.099396229,5.099396229,0
1981-10-28,3.558635712,5.099396229,5.099396229,5.099396229,5.099396229,0
1981-10-29,3.793917656,5.436545849,5.464641094,5.436545849,0,5339
1981-10-30,3.803720713,5.450593948,5.492736816,5.450593948,0,12457
1981-11-02,3.921361446,5.619169235,5.661312103,5.619169235,0,2669
1981-11-03,3.921361446,5.619169235,5.619169235,5.619169235,5.619169235,0
1981-11-04,3.999789476,5.731552124,5.759647846,5.731552124,0,6229
1981-11-05,4.009591579,5.745600224,5.759647846,5.745600224,0,56948
1981-11-06,4.127232552,5.914175034,5.942271233,5.914175034,0,37372
1981-11-09,4.048807144,5.801792145,5.829886913,5.801792145,0,9788
1981-11-10,4.019395828,5.759647846,5.787744045,5.759647846,0,7118
1981-11-11,4.019395828,5.759647846,5.759647846,5.759647846,5.759647846,0
1981-11-12,4.019395828,5.759647846,5.759647846,5.759647846,5.759647846,0
1981-11-13,4.09782362,5.872031212,5.900126934,5.872031212,0,1780
1981-11-16,4.117429256,5.900126934,5.942271233,5.900126934,0,890
1981-11-17,4.117429256,5.900126934,5.900126934,5.900126934,5.900126934,0
1981-11-18,4.039004326,5.787744045,5.829886913,5.787744045,0,5339
1981-11-19,4.058610439,5.815839767,5.843935013,5.815839767,0,5339
1981-11-20,4.06841135,5.829886913,5.857983112,5.829886913,0,13347
1981-11-23,4.088019371,5.857983112,5.900126934,5.857983112,0,2669
1981-11-24,4.029198647,5.773695946,5.801792145,5.773695946,0,13347
1981-11-25,3.989985704,5.717504025,5.759647846,5.717504025,0,8898
1981-11-27,3.989985704,5.717504025,5.717504025,5.717504025,5.717504025,0
1981-11-30,3.911559105,5.605121136,5.633216858,5.605121136,0,890
1981-12-01,3.862540007,5.534881115,5.562976837,5.534881115,0,14237
1981-12-02,3.8135252,5.464641094,5.492736816,5.464641094,0,890
1981-12-03,3.8135252,5.464641094,5.464641094,5.464641094,5.464641094,0
1981-12-04,3.8135252,5.464641094,5.464641094,5.464641094,5.464641094,0
1981-12-07,4.078216076,5.843935013,5.872031212,5.843935013,0,29364
1981-12-08,4.039004326,5.787744045,5.815839767,5.787744045,0,17796
1981-12-09,4.039004326,5.787744045,5.787744045,5.787744045,5.787744045,0
1981-12-10,3.911559105,5.605121136,5.633216858,5.605121136,0,1780
1981-12-11,3.891951799,5.577024937,5.619169235,5.577024937,0,890
1981-12-14,3.882148266,5.562976837,5.605121136,5.562976837,0,890
1981-12-15,3.901755333,5.591073036,5.633216858,5.591073036,0,1780
1981-12-16,3.882148266,5.562976837,5.591073036,5.562976837,0,3559
1981-12-17,3.980182886,5.703455925,5.731552124,5.703455925,0,18686
1981-12-18,3.921361446,5.619169235,5.675360203,5.619169235,0,1780
1981-12-21,3.921361446,5.619169235,5.619169235,5.619169235,5.619169235,0
1981-12-22,3.901755333,5.591073036,5.633216858,5.591073036,0,2669
1981-12-23,4.039004326,5.787744045,5.829886913,5.787744045,0,6229
1981-12-24,4.039004326,5.787744045,5.787744045,5.787744045,5.787744045,0
1981-12-28,4.442901134,6.366518021,6.366518021,6.366518021,6.366518021,0
1981-12-29,4.442901134,6.366518021,6.366518021,6.366518021,6.366518021,0
1981-12-30,3.892932653,5.578430176,5.624787807,5.578430176,0,809
1981-12-31,3.903715372,5.593882084,5.624787807,5.593882084,0,4045
1982-01-04,3.903715372,5.593882084,5.593882084,5.593882084,5.593882084,0
1982-01-05,3.968418837,5.686598778,5.717504025,5.686598778,0,809
1982-01-06,3.968418837,5.686598778,5.686598778,5.686598778,5.686598778,0
1982-01-07,3.882148266,5.562976837,5.578430176,5.562976837,0,809
1982-01-08,3.828227282,5.485713005,5.532071114,5.485713005,0,3236
1982-01-11,3.81744647,5.470261097,5.485713005,5.470261097,0,17796
1982-01-12,3.81744647,5.470261097,5.470261097,5.470261097,5.470261097,0
1982-01-13,3.720392466,5.331185818,5.362092018,5.331185818,0,3236
1982-01-14,3.70960784,5.315732956,5.362092018,5.315732956,0,3236
1982-01-15,3.70960784,5.315732956,5.362092018,5.315732956,0,1618
1982-01-18,3.731174946,5.346639156,5.392996788,5.346639156,0,3236
1982-01-19,3.785092115,5.423902035,5.454808235,5.423902035,0,8089
1982-01-20,3.81744647,5.470261097,5.501165867,5.470261097,0,1618
1982-01-21,3.774312258,5.408450127,5.454808235,5.408450127,0,2427
1982-01-22,3.806661844,5.454808235,5.470261097,5.454808235,0,5662
1982-01-25,3.957634926,5.671145916,5.717504025,5.671145916,0,16178
1982-01-26,3.968418837,5.686598778,5.717504025,5.686598778,0,33166
1982-01-27,4.248795986,6.088368893,6.119275093,6.088368893,0,65522
1982-01-28,4.20566082,6.026557922,6.057464123,6.026557922,0,54198
1982-01-29,4.194877148,6.011106014,6.026557922,6.011106014,0,13752
1982-02-01,4.000769138,5.732956886,5.779314995,5.732956886,0,23459
1982-02-02,3.903715372,5.593882084,5.609334946,5.593882084,0,809
1982-02-03,3.925282717,5.624787807,5.655693054,5.624787807,0,34784
1982-02-04,3.860579252,5.532071114,5.562976837,5.532071114,0,12943
1982-02-05,3.860579252,5.532071114,5.532071114,5.532071114,5.532071114,0
1982-02-08,3.763528109,5.392996788,5.423902035,5.392996788,0,25885
1982-02-09,3.741960049,5.362092018,5.408450127,5.362092018,0,3236
1982-02-10,3.860579252,5.532071114,5.578430176,5.532071114,0,3236
1982-02-11,3.860579252,5.532071114,5.532071114,5.532071114,5.532071114,0
1982-02-12,3.752743006,5.377543926,5.423902035,5.377543926,0,809
1982-02-16,3.741960049,5.362092018,5.408450127,5.362092018,0,5662
1982-02-17,3.741960049,5.362092018,5.362092018,5.362092018,5.362092018,0
1982-02-18,3.741960049,5.362092018,5.362092018,5.362092018,5.362092018,0
1982-02-19,3.806661844,5.454808235,5.485713005,5.454808235,0,11325
1982-02-22,3.81744647,5.470261097,5.501165867,5.470261097,0,24268
1982-02-23,3.741960049,5.362092018,5.392996788,5.362092018,0,36401
1982-02-24,3.655689955,5.238470078,5.269374847,5.238470078,0,14561
1982-02-25,3.634121656,5.207564831,5.238470078,5.207564831,0,11325
1982-02-26,3.537068367,5.068490028,5.114848137,5.068490028,0,13752
1982-03-01,3.472364902,4.975773811,5.02213192,4.975773811,0,1618
1982-03-02,3.493932247,5.006679058,5.053037167,5.006679058,0,30739
1982-03-03,3.526284218,5.053037167,5.099396229,5.053037167,0,3236
1982-03-04,3.418447733,4.898509979,4.92941618,4.898509979,0,4854
1982-03-05,3.342960358,4.7903409,4.836699009,4.7903409,0,2427
1982-03-08,3.429230452,4.913962841,4.944868088,4.913962841,0,3236
1982-03-09,3.342960358,4.7903409,4.821247101,4.7903409,0,16178
1982-03-10,3.35374403,4.805793762,4.852151871,4.805793762,0,20223
1982-03-11,3.332177877,4.774888992,4.805793762,4.774888992,0,41255
1982-03-12,3.170420408,4.543097973,4.57400322,4.543097973,0,16987
1982-03-15,3.181204081,4.558550835,4.558550835,4.558550835,4.558550835,0
1982-03-16,3.073367357,4.40402317,4.63581419,4.40402317,0,809
1982-03-17,3.073367357,4.40402317,4.63581419,4.40402317,0,647
1982-03-18,3.127285719,4.481287003,4.63581419,4.481287003,0,20061
1982-03-19,3.127285719,4.481287003,4.63581419,4.481287003,0,809
1982-03-22,3.127285719,4.481287003,4.63581419,4.481287003,0,1294
1982-03-23,3.181204081,4.558550835,4.713078022,4.558550835,0,4854
1982-03-24,3.235122919,4.63581419,4.7903409,4.63581419,0,5015
1982-03-25,3.127285719,4.481287003,4.63581419,4.481287003,0,5501
1982-03-26,3.073367357,4.40402317,4.558550835,4.40402317,0,2750
1982-03-29,2.965530396,4.249495983,4.40402317,4.249495983,0,28959
1982-03-30,2.965530396,4.249495983,4.326759815,4.249495983,0,809
1982-03-31,2.965530396,4.249495983,4.326759815,4.249495983,0,1294
1982-04-01,2.965530396,4.249495983,4.40402317,4.249495983,0,971
1982-04-02,2.965530396,4.249495983,4.40402317,4.249495983,0,485
1982-04-05,2.965530396,4.249495983,4.326759815,4.249495983,0,4045
1982-04-06,2.857692242,4.094968796,4.249495983,4.094968796,0,1132
1982-04-07,2.857692242,4.094968796,4.249495983,4.094968796,0,10678
1982-04-08,2.803773642,4.017705917,4.249495983,4.017705917,0,485
1982-04-12,2.857692242,4.094968796,4.326759815,4.094968796,0,11325
1982-04-13,2.857692242,4.094968796,4.249495983,4.094968796,0,7442
1982-04-14,2.857692242,4.094968796,4.249495983,4.094968796,0,20223
1982-04-15,2.803773642,4.017705917,4.172233105,4.017705917,0,1941
1982-04-16,2.803773642,4.017705917,4.172233105,4.017705917,0,162
1982-04-19,2.803773642,4.017705917,4.249495983,4.017705917,0,324
1982-04-20,2.911610842,4.172233105,4.326759815,4.172233105,0,4045
1982-04-21,2.965530396,4.249495983,4.40402317,4.249495983,0,971
1982-04-22,3.073367357,4.40402317,4.481287003,4.40402317,0,1941
1982-04-23,3.181204081,4.558550835,4.558550835,4.558550835,0,2912
1982-04-26,3.450798035,4.944868088,5.02213192,4.944868088,0,10031
1982-04-27,3.450798035,4.944868088,5.02213192,4.944868088,0,18282
1982-04-28,3.504716635,5.02213192,5.176659107,5.02213192,0,2427
1982-04-29,3.504716635,5.02213192,5.176659107,5.02213192,0,12619
1982-04-30,3.558635712,5.099396229,5.176659107,5.099396229,0,971
1982-05-03,3.558635712,5.099396229,5.253922939,5.099396229,0,3397
1982-05-04,3.612553596,5.176659107,5.331185818,5.176659107,0,12457
1982-05-05,3.666473389,5.253922939,5.408450127,5.253922939,0,5015
1982-05-06,3.882148266,5.562976837,5.717504025,5.562976837,0,7280
1982-05-07,3.882148266,5.562976837,5.717504025,5.562976837,0,15855
1982-05-10,3.828227282,5.485713005,5.640240192,5.485713005,0,10516
1982-05-11,3.882148266,5.562976837,5.640240192,5.562976837,0,45947
1982-05-12,3.774312258,5.408450127,5.640240192,5.408450127,0,8736
1982-05-13,3.936066389,5.640240192,5.717504025,5.640240192,0,5339
1982-05-14,3.936066389,5.640240192,5.794767857,5.640240192,0,647
1982-05-17,3.936066389,5.640240192,5.794767857,5.640240192,0,2427
1982-05-18,3.936066389,5.640240192,5.717504025,5.640240192,0,2265
1982-05-19,3.989985704,5.717504025,5.794767857,5.717504025,0,5339
1982-05-20,3.936066389,5.640240192,5.794767857,5.640240192,0,1941
1982-05-21,3.882148266,5.562976837,5.794767857,5.562976837,0,2265
1982-05-24,3.882148266,5.562976837,5.794767857,5.562976837,0,485
1982-05-25,3.882148266,5.562976837,5.640240192,5.562976837,0,3559
1982-05-26,3.882148266,5.562976837,5.640240192,5.562976837,0,6795
1982-05-27,3.774312258,5.408450127,5.485713005,5.408450127,0,5501
1982-05-28,3.666473389,5.253922939,5.408450127,5.253922939,0,1294
1982-06-01,3.720392466,5.331185818,5.485713005,5.331185818,0,809
1982-06-02,3.774312258,5.408450127,5.485713005,5.408450127,0,1618
1982-06-03,3.720392466,5.331185818,5.408450127,5.331185818,0,1780
1982-06-04,3.720392466,5.331185818,5.408450127,5.331185818,0,971
1982-06-07,3.612553596,5.176659107,5.253922939,5.176659107,0,5824
1982-06-08,3.612553596,5.176659107,5.253922939,5.176659107,0,5339
1982-06-09,3.558635712,5.099396229,5.176659107,5.099396229,0,2589
1982-06-10,3.504716635,5.02213192,5.176659107,5.02213192,0,2103
1982-06-11,3.558635712,5.099396229,5.176659107,5.099396229,0,324
1982-06-14,3.504716635,5.02213192,5.176659107,5.02213192,0,1780
1982-06-15,3.450798035,4.944868088,5.099396229,4.944868088,0,162
1982-06-16,3.342960358,4.7903409,5.02213192,4.7903409,0,485
1982-06-17,3.342960358,4.7903409,4.867605209,4.7903409,0,1456
1982-06-18,3.342960358,4.7903409,4.7903409,4.7903409,4.7903409,0
1982-06-21,3.289041996,4.713078022,4.7903409,4.713078022,0,647
1982-06-22,3.396879911,4.867605209,5.02213192,4.867605209,0,162
1982-06-23,3.073367357,4.40402317,4.558550835,4.40402317,0,2265
1982-06-24,3.073367357,4.40402317,4.558550835,4.40402317,0,324
1982-06-25,3.073367357,4.40402317,4.558550835,4.40402317,0,971
1982-06-28,3.321393967,4.759436131,4.92941618,4.759436131,0,147
1982-06-29,3.262082815,4.674446106,4.92941618,4.674446106,0,2353
1982-06-30,3.440015078,4.92941618,5.014406204,4.92941618,0,9119
1982-07-01,3.440015078,4.92941618,4.92941618,4.92941618,4.92941618,0
1982-07-02,3.262082815,4.674446106,4.844426155,4.674446106,0,2059
1982-07-06,3.202773333,4.589456081,4.759436131,4.589456081,0,147
1982-07-07,3.202773333,4.589456081,4.759436131,4.589456081,0,441
1982-07-08,3.143461704,4.504466057,4.589456081,4.504466057,0,1765
1982-07-09,3.202773333,4.589456081,4.674446106,4.589456081,0,147
1982-07-12,3.321393967,4.759436131,4.92941618,4.759436131,0,147
1982-07-13,3.202773333,4.589456081,4.759436131,4.589456081,0,3824
1982-07-14,3.202773333,4.589456081,4.759436131,4.589456081,0,1324
1982-07-15,3.202773333,4.589456081,4.759436131,4.589456081,0,147
1982-07-16,3.202773333,4.589456081,4.589456081,4.589456081,4.589456081,0
1982-07-19,3.262082815,4.674446106,4.759436131,4.674446106,0,1765
1982-07-20,3.262082815,4.674446106,4.674446106,4.674446106,4.674446106,0
1982-07-21,3.202773333,4.589456081,4.674446106,4.589456081,0,7795
1982-07-22,3.262082815,4.674446106,4.759436131,4.674446106,0,1324
1982-07-23,3.262082815,4.674446106,4.674446106,4.674446106,4.674446106,0
1982-07-26,3.143461704,4.504466057,4.674446106,4.504466057,0,1324
1982-07-27,3.084151983,4.419476032,4.589456081,4.419476032,0,1471
1982-07-28,3.024840832,4.334486008,4.504466057,4.334486008,0,2059
1982-07-29,2.965530396,4.249495983,4.419476032,4.249495983,0,1324
1982-07-30,2.965530396,4.249495983,4.419476032,4.249495983,0,294
1982-08-02,2.965530396,4.249495983,4.249495983,4.249495983,4.249495983,0
1982-08-03,2.965530396,4.249495983,4.419476032,4.249495983,0,441
1982-08-04,2.965530396,4.249495983,4.249495983,4.249495983,4.249495983,0
1982-08-05,2.965530396,4.249495983,4.419476032,4.249495983,0,294
1982-08-06,2.965530396,4.249495983,4.249495983,4.249495983,4.249495983,0
1982-08-09,2.846908331,4.079515934,4.334486008,4.079515934,0,588
1982-08-10,2.906218767,4.164505959,4.249495983,4.164505959,0,588
1982-08-11,2.906218767,4.164505959,4.249495983,4.164505959,0,882
1982-08-12,2.906218767,4.164505959,4.164505959,4.164505959,4.164505959,0
1982-08-13,2.906218767,4.164505959,4.334486008,4.164505959,0,1471
1982-08-16,2.906218767,4.164505959,4.249495983,4.164505959,0,294
1982-08-17,2.965530396,4.249495983,4.334486008,4.249495983,0,882
1982-08-18,2.965530396,4.249495983,4.419476032,4.249495983,0,11031
1982-08-19,3.084151983,4.419476032,4.504466057,4.419476032,0,16473
1982-08-20,3.143461704,4.504466057,4.589456081,4.504466057,0,3089
1982-08-23,3.143461704,4.504466057,4.589456081,4.504466057,0,441
1982-08-24,3.202773333,4.589456081,4.674446106,4.589456081,0,3089
1982-08-25,3.321393967,4.759436131,4.92941618,4.759436131,0,147
1982-08-26,3.321393967,4.759436131,4.844426155,4.759436131,0,4265
1982-08-27,3.262082815,4.674446106,4.759436131,4.674446106,0,1765
1982-08-30,3.262082815,4.674446106,4.674446106,4.674446106,4.674446106,0
1982-08-31,3.084151983,4.419476032,4.504466057,4.419476032,0,147
1982-09-01,3.202773333,4.589456081,4.759436131,4.589456081,0,1618
1982-09-02,3.202773333,4.589456081,4.674446106,4.589456081,0,1030
1982-09-03,3.262082815,4.674446106,4.844426155,4.674446106,0,2059
1982-09-07,3.262082815,4.674446106,4.844426155,4.674446106,0,882
1982-09-08,3.202773333,4.589456081,4.759436131,4.589456081,0,1471
1982-09-09,3.202773333,4.589456081,4.674446106,4.589456081,0,882
1982-09-10,3.084151983,4.419476032,4.589456081,4.419476032,0,7648
1982-09-13,3.024840832,4.334486008,4.504466057,4.334486008,0,882
1982-09-14,3.084151983,4.419476032,4.589456081,4.419476032,0,1765
1982-09-15,3.024840832,4.334486008,4.504466057,4.334486008,0,7501
1982-09-16,3.024840832,4.334486008,4.504466057,4.334486008,0,16914
1982-09-17,3.024840832,4.334486008,4.504466057,4.334486008,0,2942
1982-09-20,3.024840832,4.334486008,4.504466057,4.334486008,0,3089
1982-09-21,3.024840832,4.334486008,4.334486008,4.334486008,4.334486008,0
1982-09-22,3.084151983,4.419476032,4.589456081,4.419476032,0,5148
1982-09-23,3.084151983,4.419476032,4.504466057,4.419476032,0,1765
1982-09-24,2.965530396,4.249495983,4.419476032,4.249495983,0,5148
1982-09-27,2.906218767,4.164505959,4.334486008,4.164505959,0,147
1982-09-28,2.965530396,4.249495983,4.419476032,4.249495983,0,3383
1982-09-29,3.024840832,4.334486008,4.504466057,4.334486008,0,1030
1982-09-30,3.024840832,4.334486008,4.504466057,4.334486008,0,147
1982-10-01,3.024840832,4.334486008,4.504466057,4.334486008,0,7060
1982-10-04,2.965530396,4.249495983,4.419476032,4.249495983,0,2353
1982-10-05,2.965530396,4.249495983,4.419476032,4.249495983,0,2500
1982-10-06,3.024840832,4.334486008,4.419476032,4.334486008,0,735
1982-10-07,3.084151983,4.419476032,4.589456081,4.419476032,0,1324
1982-10-08,3.202773333,4.589456081,4.759436131,4.589456081,0,2500
1982-10-11,3.321393967,4.759436131,4.844426155,4.759436131,0,3824
1982-10-12,3.262082815,4.674446106,4.759436131,4.674446106,0,4854
1982-10-13,3.380703688,4.844426155,4.92941618,4.844426155,0,9560
1982-10-14,3.321393967,4.759436131,4.844426155,4.759436131,0,2500
1982-10-15,3.321393967,4.759436131,4.844426155,4.759436131,0,1765
1982-10-18,3.499325275,5.014406204,5.184384823,5.014406204,0,2059
1982-10-19,3.440015078,4.92941618,5.014406204,4.92941618,0,7795
1982-10-20,3.440015078,4.92941618,5.099396229,4.92941618,0,1765
1982-10-21,3.262082815,4.674446106,4.844426155,4.674446106,0,10295
1982-10-22,3.262082815,4.674446106,4.92941618,4.674446106,0,735
1982-10-25,3.143461704,4.504466057,4.589456081,4.504466057,0,33975
1982-10-26,3.202773333,4.589456081,4.674446106,4.589456081,0,5883
1982-10-27,3.202773333,4.589456081,4.674446106,4.589456081,0,882
1982-10-28,3.202773333,4.589456081,4.674446106,4.589456081,0,7942
1982-10-29,3.143461704,4.504466057,4.674446106,4.504466057,0,588
1982-11-01,3.202773333,4.589456081,4.674446106,4.589456081,0,2353
1982-11-02,3.202773333,4.589456081,4.674446106,4.589456081,0,3236
1982-11-03,3.321393967,4.759436131,4.844426155,4.759436131,0,18090
1982-11-04,3.262082815,4.674446106,4.759436131,4.674446106,0,8089
1982-11-05,3.262082815,4.674446106,4.759436131,4.674446106,0,39416
1982-11-08,3.202773333,4.589456081,4.759436131,4.589456081,0,882
1982-11-09,3.202773333,4.589456081,4.759436131,4.589456081,0,8825
1982-11-10,3.321393967,4.759436131,4.844426155,4.759436131,0,13531
1982-11-11,3.262082815,4.674446106,4.844426155,4.674446106,0,5148
1982-11-12,3.321393967,4.759436131,4.844426155,4.759436131,0,588
1982-11-15,3.440015078,4.92941618,5.014406204,4.92941618,0,2059
1982-11-16,3.440015078,4.92941618,5.014406204,4.92941618,0,7207
1982-11-17,3.440015078,4.92941618,5.014406204,4.92941618,0,1765
1982-11-18,3.440015078,4.92941618,5.099396229,4.92941618,0,8972
1982-11-19,3.617946386,5.184384823,5.269374847,5.184384823,0,11472
1982-11-22,3.617946386,5.184384823,5.354364872,5.184384823,0,1618
1982-11-23,3.558635712,5.099396229,5.269374847,5.099396229,0,0
1982-11-24,3.677257061,5.269374847,5.354364872,5.269374847,0,147
1982-11-26,3.677257061,5.269374847,5.439354897,5.269374847,0,441
1982-11-29,3.73656559,5.354364872,5.524344921,5.354364872,0,7060
1982-11-30,3.73656559,5.354364872,5.439354897,5.354364872,0,6471
1982-12-01,3.795877934,5.439354897,5.524344921,5.439354897,0,1324
1982-12-02,3.73656559,5.354364872,5.524344921,5.354364872,0,3824
1982-12-03,3.73656559,5.354364872,5.524344921,5.354364872,0,3971
1982-12-06,3.914499998,5.609334946,5.69432497,5.609334946,0,7354
1982-12-07,4.033119678,5.779314995,5.864305019,5.779314995,0,8089
1982-12-08,3.973809719,5.69432497,5.864305019,5.69432497,0,1030
1982-12-09,3.914499998,5.609334946,5.69432497,5.609334946,0,4412
1982-12-10,3.855190277,5.524344921,5.69432497,5.524344921,0,147
1982-12-13,3.795877934,5.439354897,5.69432497,5.439354897,0,1618
1982-12-14,3.795877934,5.439354897,5.69432497,5.439354897,0,147
1982-12-15,3.795877934,5.439354897,5.439354897,5.439354897,5.439354897,0
1982-12-16,3.795877934,5.439354897,5.524344921,5.439354897,0,882
1982-12-17,3.795877934,5.439354897,5.609334946,5.439354897,0,2206
1982-12-20,3.795877934,5.439354897,5.524344921,5.439354897,0,1912
1982-12-21,3.795877934,5.439354897,5.609334946,5.439354897,0,1177
1982-12-22,3.855190277,5.524344921,5.609334946,5.524344921,0,441
1982-12-23,4.151742935,5.949295044,6.034285069,5.949295044,0,7060
1982-12-27,4.50760603,6.459234238,6.544223785,6.459234238,0,3089
1982-12-28,4.388983727,6.289254189,6.544223785,6.289254189,0,4265
1982-12-29,4.388983727,6.289254189,6.459234238,6.289254189,0,1177
1982-12-30,4.448293209,6.374244213,6.544223785,6.374244213,0,12354
1982-12-31,4.448293209,6.374244213,6.374244213,6.374244213,6.374244213,0
1983-01-03,4.50760603,6.459234238,6.544223785,6.459234238,0,735
1983-01-04,4.50760603,6.459234238,6.544223785,6.459234238,0,7060
1983-01-05,4.388983727,6.289254189,6.459234238,6.289254189,0,3971
1983-01-06,4.388983727,6.289254189,6.374244213,6.289254189,0,14266
1983-01-07,4.388983727,6.289254189,6.374244213,6.289254189,0,4265
1983-01-10,4.329672337,6.204265118,6.374244213,6.204265118,0,10884
1983-01-11,4.151742935,5.949295044,6.034285069,5.949295044,0,13531
1983-01-12,4.151742935,5.949295044,6.034285069,5.949295044,0,1177
1983-01-13,4.151742935,5.949295044,6.034285069,5.949295044,0,4265
1983-01-14,4.092431068,5.864305019,6.119275093,5.864305019,0,2353
1983-01-17,4.151742935,5.949295044,6.119275093,5.949295044,0,882
1983-01-18,4.033119678,5.779314995,5.864305019,5.779314995,0,2794
1983-01-19,3.855190277,5.524344921,5.69432497,5.524344921,0,8089
1983-01-20,3.973809719,5.69432497,5.864305019,5.69432497,0,5295
1983-01-21,3.973809719,5.69432497,5.779314995,5.69432497,0,8383
1983-01-24,3.795877934,5.439354897,5.609334946,5.439354897,0,1618
1983-01-25,3.855190277,5.524344921,5.69432497,5.524344921,0,2059
1983-01-26,3.973809719,5.69432497,5.779314995,5.69432497,0,1471
1983-01-27,3.914499998,5.609334946,5.69432497,5.609334946,0,9119
1983-01-28,3.914499998,5.609334946,5.69432497,5.609334946,0,882
1983-01-31,3.914499998,5.609334946,5.69432497,5.609334946,0,3236
1983-02-01,3.914499998,5.609334946,5.69432497,5.609334946,0,8972
1983-02-02,3.795877934,5.439354897,5.609334946,5.439354897,0,2206
1983-02-03,3.795877934,5.439354897,5.609334946,5.439354897,0,7942
1983-02-04,3.795877934,5.439354897,5.524344921,5.439354897,0,1030
1983-02-07,3.855190277,5.524344921,5.524344921,5.524344921,0,3383
1983-02-08,3.855190277,5.524344921,5.609334946,5.524344921,0,4265
1983-02-09,3.855190277,5.524344921,5.69432497,5.524344921,0,3677
1983-02-10,3.914499998,5.609334946,5.69432497,5.609334946,0,3383
1983-02-11,3.914499998,5.609334946,5.779314995,5.609334946,0,3236
1983-02-14,3.973809719,5.69432497,5.864305019,5.69432497,0,8677
1983-02-15,4.092431068,5.864305019,5.949295044,5.864305019,0,18679
1983-02-16,4.033119678,5.779314995,5.864305019,5.779314995,0,26915
1983-02-17,4.092431068,5.864305019,5.864305019,5.864305019,0,20444
1983-02-18,3.973809719,5.69432497,5.864305019,5.69432497,0,7207
1983-02-22,3.914499998,5.609334946,5.69432497,5.609334946,0,5295
1983-02-23,3.973809719,5.69432497,5.779314995,5.69432497,0,9413
1983-02-24,3.973809719,5.69432497,5.779314995,5.69432497,0,2353
1983-02-25,3.973809719,5.69432497,5.864305019,5.69432497,0,3824
1983-02-28,3.973809719,5.69432497,5.69432497,5.69432497,0,3236
1983-03-01,3.855190277,5.524344921,5.609334946,5.524344921,0,2647
1983-03-02,3.855190277,5.524344921,5.69432497,5.524344921,0,2059
1983-03-03,3.855190277,5.524344921,5.69432497,5.524344921,0,882
1983-03-04,3.973809719,5.69432497,5.69432497,5.69432497,0,7648
1983-03-07,3.973809719,5.69432497,5.864305019,5.69432497,0,4559
1983-03-08,3.914499998,5.609334946,5.779314995,5.609334946,0,1177
1983-03-09,3.914499998,5.609334946,5.609334946,5.609334946,5.609334946,0
1983-03-10,3.914499998,5.609334946,5.779314995,5.609334946,0,294
1983-03-11,3.914499998,5.609334946,5.779314995,5.609334946,0,7354
1983-03-14,3.973809719,5.69432497,5.779314995,5.69432497,0,14119
1983-03-15,3.973809719,5.69432497,5.779314995,5.69432497,0,1765
1983-03-16,4.092431068,5.864305019,5.949295044,5.864305019,0,17355
1983-03-17,4.033119678,5.779314995,5.949295044,5.779314995,0,6913
1983-03-18,4.151742935,5.949295044,6.034285069,5.949295044,0,441
1983-03-21,4.151742935,5.949295044,6.034285069,5.949295044,0,6766
1983-03-22,4.270363808,6.119275093,6.204265118,6.119275093,0,5295
1983-03-23,4.270363808,6.119275093,6.289254189,6.119275093,0,6177
1983-03-24,4.329672337,6.204265118,6.374244213,6.204265118,0,8236
1983-03-25,4.329672337,6.204265118,6.289254189,6.204265118,0,2500
1983-03-28,4.270363808,6.119275093,6.204265118,6.119275093,0,3089
1983-03-29,4.270363808,6.119275093,6.204265118,6.119275093,0,10001
1983-03-30,4.270363808,6.119275093,6.289254189,6.119275093,0,3089
1983-03-31,4.270363808,6.119275093,6.289254189,6.119275093,0,588
1983-04-04,4.151742935,5.949295044,6.119275093,5.949295044,0,735
1983-04-05,4.211052895,6.034285069,6.119275093,6.034285069,0,14413
1983-04-06,4.211052895,6.034285069,6.119275093,6.034285069,0,147
1983-04-07,4.151742935,5.949295044,6.034285069,5.949295044,0,3530
1983-04-08,4.092431068,5.864305019,5.949295044,5.864305019,0,1765
1983-04-11,4.151742935,5.949295044,6.119275093,5.949295044,0,11766
1983-04-12,4.211052895,6.034285069,6.119275093,6.034285069,0,4706
1983-04-13,4.270363808,6.119275093,6.204265118,6.119275093,0,2500
1983-04-14,4.388983727,6.289254189,6.459234238,6.289254189,0,12796
1983-04-15,4.388983727,6.289254189,6.374244213,6.289254189,0,1765
1983-04-18,4.388983727,6.289254189,6.374244213,6.289254189,0,2942
1983-04-19,4.270363808,6.119275093,6.204265118,6.119275093,0,14413
1983-04-20,4.270363808,6.119275093,6.289254189,6.119275093,0,7501
1983-04-21,4.329672337,6.204265118,6.289254189,6.204265118,0,12649
1983-04-22,4.388983727,6.289254189,6.374244213,6.289254189,0,8677
1983-04-25,4.329672337,6.204265118,6.289254189,6.204265118,0,1324
1983-04-26,4.329672337,6.204265118,6.289254189,6.204265118,0,7501
1983-04-27,4.329672337,6.204265118,6.289254189,6.204265118,0,5589
1983-04-28,4.388983727,6.289254189,6.374244213,6.289254189,0,35887
1983-04-29,4.566915512,6.544223785,6.62921381,6.544223785,0,47064
1983-05-02,4.626224995,6.62921381,6.714203835,6.62921381,0,30592
1983-05-03,4.626224995,6.62921381,6.714203835,6.62921381,0,23091
1983-05-04,4.626224995,6.62921381,6.714203835,6.62921381,0,882
1983-05-05,4.626224995,6.62921381,6.799193859,6.62921381,0,1030
1983-05-06,4.685537815,6.714203835,6.799193859,6.714203835,0,10737
1983-05-09,4.804158211,6.884183884,6.969173908,6.884183884,0,48241
1983-05-10,4.744847298,6.799193859,6.884183884,6.799193859,0,10001
1983-05-11,4.744847298,6.799193859,6.884183884,6.799193859,0,59419
1983-05-12,4.744847298,6.799193859,6.799193859,6.799193859,0,35151
1983-05-13,4.685537815,6.714203835,6.884183884,6.714203835,0,37799
1983-05-16,4.626224995,6.62921381,6.714203835,6.62921381,0,6471
1983-05-17,4.626224995,6.62921381,6.714203835,6.62921381,0,2647
1983-05-18,4.685537815,6.714203835,6.799193859,6.714203835,0,79274
1983-05-19,4.685537815,6.714203835,6.799193859,6.714203835,0,143399
1983-05-20,4.685537815,6.714203835,6.799193859,6.714203835,0,117955
1983-05-23,4.626224995,6.62921381,6.799193859,6.62921381,0,134722
1983-05-24,4.626224995,6.62921381,6.714203835,6.62921381,0,37210
1983-05-25,4.626224995,6.62921381,6.714203835,6.62921381,0,31033
1983-05-26,4.626224995,6.62921381,6.714203835,6.62921381,0,19267
1983-05-27,4.50760603,6.459234238,6.544223785,6.459234238,0,7795
1983-05-31,4.566915512,6.544223785,6.62921381,6.544223785,0,82216
1983-06-01,4.448293209,6.374244213,6.544223785,6.374244213,0,14708
1983-06-02,4.50760603,6.459234238,6.544223785,6.459234238,0,8089
1983-06-03,4.448293209,6.374244213,6.459234238,6.374244213,0,16325
1983-06-06,4.388983727,6.289254189,6.459234238,6.289254189,0,5589
1983-06-07,4.329672337,6.204265118,6.374244213,6.204265118,0,3236
1983-06-08,4.329672337,6.204265118,6.289254189,6.204265118,0,11913
1983-06-09,4.329672337,6.204265118,6.289254189,6.204265118,0,5442
1983-06-10,4.329672337,6.204265118,6.289254189,6.204265118,0,3236
1983-06-13,4.566915512,6.544223785,6.62921381,6.544223785,0,47947
1983-06-14,4.50760603,6.459234238,6.544223785,6.459234238,0,215761
1983-06-15,4.50760603,6.459234238,6.544223785,6.459234238,0,8236
1983-06-16,4.626224995,6.62921381,6.714203835,6.62921381,0,29415
1983-06-17,4.863469124,6.969173908,7.054163933,6.969173908,0,21767
1983-06-20,4.863469124,6.969173908,7.054163933,6.969173908,0,23826
1983-06-21,5.219333649,7.479113102,7.649093151,7.479113102,0,129133
1983-06-22,5.219333649,7.479113102,7.649093151,7.479113102,0,10295
1983-06-23,5.100712776,7.309134007,7.394123077,7.309134007,0,5442
1983-06-24,5.100712776,7.309134007,7.394123077,7.309134007,0,1618
1983-06-27,5.100712776,7.309134007,7.394123077,7.309134007,0,9413
1983-06-28,4.804158211,6.884183884,6.969173908,6.884183884,0,230321
1983-06-29,4.804158211,6.884183884,6.969173908,6.884183884,0,41476
1983-06-30,4.804158211,6.884183884,6.969173908,6.884183884,0,0
1983-07-01,4.863469124,6.969173908,7.054163933,6.969173908,0,3824
1983-07-05,4.685537815,6.714203835,6.884183884,6.714203835,0,47064
1983-07-06,4.744847298,6.799193859,6.884183884,6.799193859,0,42211
1983-07-07,4.744847298,6.799193859,6.884183884,6.799193859,0,45888
1983-07-08,4.744847298,6.799193859,6.884183884,6.799193859,0,114867
1983-07-11,4.685537815,6.714203835,6.799193859,6.714203835,0,15149
1983-07-12,4.626224995,6.62921381,6.714203835,6.62921381,0,59125
1983-07-13,4.626224995,6.62921381,6.799193859,6.62921381,0,16620
1983-07-14,4.685537815,6.714203835,6.799193859,6.714203835,0,10295
1983-07-15,4.744847298,6.799193859,6.884183884,6.799193859,0,24415
1983-07-18,4.744847298,6.799193859,6.884183884,6.799193859,0,40299
1983-07-19,4.744847298,6.799193859,6.799193859,6.799193859,0,60301
1983-07-20,4.804158211,6.884183884,6.884183884,6.884183884,0,51035
1983-07-21,4.804158211,6.884183884,6.969173908,6.884183884,0,40887
1983-07-22,4.804158211,6.884183884,6.969173908,6.884183884,0,88099
1983-07-25,4.566915512,6.544223785,6.62921381,6.544223785,0,25150
1983-07-26,4.744847298,6.799193859,6.969173908,6.799193859,0,30004
1983-07-27,4.744847298,6.799193859,6.884183884,6.799193859,0,16031
1983-07-28,4.744847298,6.799193859,6.799193859,6.799193859,6.799193859,0
1983-07-29,4.685537815,6.714203835,6.799193859,6.714203835,0,3530
1983-08-01,4.626224995,6.62921381,6.799193859,6.62921381,0,11178
1983-08-02,4.626224995,6.62921381,6.799193859,6.62921381,0,2059
1983-08-03,4.626224995,6.62921381,6.799193859,6.62921381,0,3089
1983-08-04,4.626224995,6.62921381,6.714203835,6.62921381,0,17355
1983-08-05,4.566915512,6.544223785,6.714203835,6.544223785,0,54565
1983-08-08,4.566915512,6.544223785,6.62921381,6.544223785,0,15884
1983-08-09,4.50760603,6.459234238,6.544223785,6.459234238,0,26180
1983-08-10,4.50760603,6.459234238,6.544223785,6.459234238,0,3824
1983-08-11,4.50760603,6.459234238,6.544223785,6.459234238,0,15443
1983-08-12,4.50760603,6.459234238,6.544223785,6.459234238,0,13531
1983-08-15,4.626224995,6.62921381,6.714203835,6.62921381,0,23826
1983-08-16,4.566915512,6.544223785,6.62921381,6.544223785,0,20738
1983-08-17,4.566915512,6.544223785,6.62921381,6.544223785,0,42358
1983-08-18,4.566915512,6.544223785,6.62921381,6.544223785,0,23532
1983-08-19,4.566915512,6.544223785,6.62921381,6.544223785,0,16473
1983-08-22,4.626224995,6.62921381,6.714203835,6.62921381,0,15296
1983-08-23,4.566915512,6.544223785,6.62921381,6.544223785,0,4706
1983-08-24,4.566915512,6.544223785,6.62921381,6.544223785,0,37357
1983-08-25,4.626224995,6.62921381,6.714203835,6.62921381,0,50594
1983-08-26,4.626224995,6.62921381,6.714203835,6.62921381,0,103542
1983-08-29,4.448293209,6.374244213,6.459234238,6.374244213,0,36916
1983-08-30,4.448293209,6.374244213,6.459234238,6.374244213,0,13825
1983-08-31,4.448293209,6.374244213,6.459234238,6.374244213,0,57654
1983-09-01,4.448293209,6.374244213,6.459234238,6.374244213,0,16178
1983-09-02,4.388983727,6.289254189,6.374244213,6.289254189,0,19414
1983-09-06,4.448293209,6.374244213,6.459234238,6.374244213,0,16325
1983-09-07,4.626224995,6.62921381,6.714203835,6.62921381,0,56477
1983-09-08,4.685537815,6.714203835,6.799193859,6.714203835,0,62066
1983-09-09,4.626224995,6.62921381,6.714203835,6.62921381,0,2353
1983-09-12,4.626224995,6.62921381,6.714203835,6.62921381,0,110601
1983-09-13,4.566915512,6.544223785,6.62921381,6.544223785,0,15296
1983-09-14,4.626224995,6.62921381,6.714203835,6.62921381,0,89275
1983-09-15,4.626224995,6.62921381,6.714203835,6.62921381,0,18532
1983-09-16,4.566915512,6.544223785,6.62921381,6.544223785,0,38828
1983-09-19,4.626224995,6.62921381,6.714203835,6.62921381,0,41476
1983-09-20,4.685537815,6.714203835,6.799193859,6.714203835,0,11619
1983-09-21,4.744847298,6.799193859,6.799193859,6.799193859,0,19708
1983-09-22,4.804158211,6.884183884,6.969173908,6.884183884,0,25444
1983-09-23,4.922780514,7.054163933,7.139153957,7.054163933,0,13531
1983-09-26,5.160021782,7.394123077,7.479113102,7.394123077,0,210025
1983-09-27,5.041401386,7.224143982,7.309134007,7.224143982,0,23679
1983-09-28,5.041401386,7.224143982,7.394123077,7.224143982,0,441
1983-09-29,5.100712776,7.309134007,7.394123077,7.309134007,0,1912
1983-09-30,5.100712776,7.309134007,7.394123077,7.309134007,0,1471
1983-10-03,5.100712776,7.309134007,7.394123077,7.309134007,0,172962
1983-10-04,5.160021782,7.394123077,7.479113102,7.394123077,0,76480
1983-10-05,5.160021782,7.394123077,7.479113102,7.394123077,0,10737
1983-10-06,5.160021782,7.394123077,7.479113102,7.394123077,0,7648
1983-10-07,5.278642654,7.564103127,7.649093151,7.564103127,0,14266
1983-10-10,5.278642654,7.564103127,7.734083176,7.564103127,0,5589
1983-10-11,5.219333649,7.479113102,7.564103127,7.479113102,0,7942
1983-10-12,5.219333649,7.479113102,7.564103127,7.479113102,0,3089
1983-10-13,5.100712776,7.309134007,7.479113102,7.309134007,0,8089
1983-10-14,4.863469124,6.969173908,7.054163933,6.969173908,0,26915
1983-10-17,5.100712776,7.309134007,7.479113102,7.309134007,0,21914
1983-10-18,5.041401386,7.224143982,7.309134007,7.224143982,0,3236
1983-10-19,4.982089996,7.139153957,7.224143982,7.139153957,0,8089
1983-10-20,5.041401386,7.224143982,7.394123077,7.224143982,0,7501
1983-10-21,5.100712776,7.309134007,7.394123077,7.309134007,0,3383
1983-10-24,4.982089996,7.139153957,7.309134007,7.139153957,0,441
1983-10-25,4.982089996,7.139153957,7.309134007,7.139153957,0,3236
1983-10-26,4.982089996,7.139153957,7.224143982,7.139153957,0,5148
1983-10-27,5.219333649,7.479113102,7.564103127,7.479113102,0,38681
1983-10-28,5.160021782,7.394123077,7.479113102,7.394123077,0,4118
1983-10-31,5.100712776,7.309134007,7.394123077,7.309134007,0,2059
1983-11-01,5.160021782,7.394123077,7.479113102,7.394123077,0,15296
1983-11-02,5.219333649,7.479113102,7.564103127,7.479113102,0,2206
1983-11-03,5.219333649,7.479113102,7.564103127,7.479113102,0,7648
1983-11-04,5.100712776,7.309134007,7.479113102,7.309134007,0,11031
1983-11-07,4.982089996,7.139153957,7.309134007,7.139153957,0,4412
1983-11-08,5.041401386,7.224143982,7.309134007,7.224143982,0,5589
1983-11-09,5.041401386,7.224143982,7.224143982,7.224143982,7.224143982,0
1983-11-10,5.041401386,7.224143982,7.309134007,7.224143982,0,2500
1983-11-11,5.041401386,7.224143982,7.309134007,7.224143982,0,5589
1983-11-14,5.100712776,7.309134007,7.394123077,7.309134007,0,16473
1983-11-15,5.160021782,7.394123077,7.479113102,7.394123077,0,66773
1983-11-16,5.219333649,7.479113102,7.564103127,7.479113102,0,59419
1983-11-17,5.219333649,7.479113102,7.564103127,7.479113102,0,8089
1983-11-18,5.219333649,7.479113102,7.564103127,7.479113102,0,13237
1983-11-21,5.337953091,7.649093151,7.734083176,7.649093151,0,19855
1983-11-22,5.337953091,7.649093151,7.8190732,7.649093151,0,8089
1983-11-23,5.337953091,7.649093151,7.734083176,7.649093151,0,6766
1983-11-25,5.337953091,7.649093151,7.734083176,7.649093151,0,735
1983-11-28,5.337953091,7.649093151,7.734083176,7.649093151,0,2942
1983-11-29,5.337953091,7.649093151,7.734083176,7.649093151,0,8825
1983-11-30,5.397264481,7.734083176,7.8190732,7.734083176,0,23238
1983-12-01,5.397264481,7.734083176,7.8190732,7.734083176,0,1471
1983-12-02,5.693816662,8.159032822,8.244023323,8.159032822,0,13531
1983-12-05,5.693816662,8.159032822,8.329012871,8.159032822,0,21032
1983-12-06,5.753128052,8.244023323,8.414003372,8.244023323,0,59566
1983-12-07,5.753128052,8.244023323,8.329012871,8.244023323,0,44270
1983-12-08,5.693816662,8.159032822,8.329012871,8.159032822,0,8383
1983-12-09,5.693816662,8.159032822,8.329012871,8.159032822,0,588
1983-12-12,5.812438488,8.329012871,8.414003372,8.329012871,0,1030
1983-12-13,5.753128052,8.244023323,8.329012871,8.244023323,0,3089
1983-12-14,5.812438488,8.329012871,8.414003372,8.329012871,0,41328
1983-12-15,5.812438488,8.329012871,8.49899292,8.329012871,0,208407
1983-12-16,5.931060791,8.49899292,8.583982468,8.49899292,0,882
1983-12-19,5.753128052,8.244023323,8.329012871,8.244023323,0,4412
1983-12-20,5.871748924,8.414003372,8.49899292,8.414003372,0,10001
1983-12-21,5.812438488,8.329012871,8.414003372,8.329012871,0,1765
1983-12-22,5.812438488,8.329012871,8.414003372,8.329012871,0,294
1983-12-23,5.812438488,8.329012871,8.414003372,8.329012871,0,4706
1983-12-27,5.931060791,8.49899292,8.668972015,8.49899292,0,6324
1983-12-28,5.99037075,8.583982468,8.753961563,8.583982468,0,5736
1983-12-29,6.049681664,8.668972015,8.753961563,8.668972015,0,1765
1983-12-30,6.049681664,8.668972015,8.753961563,8.668972015,0,3236
1984-01-03,6.049681664,8.668972015,8.838952065,8.668972015,0,1765
1984-01-04,6.108988762,8.753961563,8.838952065,8.753961563,0,12354
1984-01-05,6.049681664,8.668972015,8.838952065,8.668972015,0,10884
1984-01-06,6.049681664,8.668972015,8.753961563,8.668972015,0,2500
1984-01-09,5.931060791,8.49899292,8.583982468,8.49899292,0,4412
1984-01-10,5.871748924,8.414003372,8.583982468,8.414003372,0,47653
1984-01-11,5.871748924,8.414003372,8.49899292,8.414003372,0,11619
1984-01-12,5.871748924,8.414003372,8.49899292,8.414003372,0,8383
1984-01-13,5.812438488,8.329012871,8.414003372,8.329012871,0,2059
1984-01-16,5.753128052,8.244023323,8.414003372,8.244023323,0,16914
1984-01-17,5.693816662,8.159032822,8.329012871,8.159032822,0,2059
1984-01-18,5.634506702,8.074043274,8.159032822,8.074043274,0,2647
1984-01-19,5.634506702,8.074043274,8.159032822,8.074043274,0,735
1984-01-20,5.634506702,8.074043274,8.159032822,8.074043274,0,1177
1984-01-23,5.575195789,7.989052773,8.074043274,7.989052773,0,6618
1984-01-24,5.575195789,7.989052773,8.074043274,7.989052773,0,1765
1984-01-25,5.45657444,7.8190732,7.904063225,7.8190732,0,23091
1984-01-26,5.45657444,7.8190732,7.989052773,7.8190732,0,147
1984-01-27,5.634506702,8.074043274,8.159032822,8.074043274,0,0
1984-01-30,5.634506702,8.074043274,8.159032822,8.074043274,0,3236
1984-01-31,5.634506702,8.074043274,8.159032822,8.074043274,0,3236
1984-02-01,5.634506702,8.074043274,8.244023323,8.074043274,0,2942
1984-02-02,5.634506702,8.074043274,8.159032822,8.074043274,0,3677
1984-02-03,5.575195789,7.989052773,8.074043274,7.989052773,0,77068
1984-02-06,5.515884876,7.904063225,7.989052773,7.904063225,0,4854
1984-02-07,5.45657444,7.8190732,7.989052773,7.8190732,0,4559
1984-02-08,5.45657444,7.8190732,7.904063225,7.8190732,0,9119
1984-02-09,5.337953091,7.649093151,7.734083176,7.649093151,0,26474
1984-02-10,5.219333649,7.479113102,7.649093151,7.479113102,0,11766
1984-02-13,5.100712776,7.309134007,7.394123077,7.309134007,0,3530
1984-02-14,4.982089996,7.139153957,7.224143982,7.139153957,0,40887
1984-02-15,5.160021782,7.394123077,7.479113102,7.394123077,0,7501
1984-02-16,5.219333649,7.479113102,7.649093151,7.479113102,0,28827
1984-02-17,5.160021782,7.394123077,7.564103127,7.394123077,0,294
1984-02-21,5.337953091,7.649093151,7.734083176,7.649093151,0,62802
1984-02-22,5.337953091,7.649093151,7.8190732,7.649093151,0,11325
1984-02-23,5.278642654,7.564103127,7.734083176,7.564103127,0,10148
1984-02-24,5.45657444,7.8190732,7.904063225,7.8190732,0,17502
1984-02-27,5.397264481,7.734083176,7.8190732,7.734083176,0,3971
1984-02-28,5.219333649,7.479113102,7.649093151,7.479113102,0,33386
1984-02-29,5.219333649,7.479113102,7.649093151,7.479113102,0,2206
1984-03-01,5.160021782,7.394123077,7.564103127,7.394123077,0,2500
1984-03-02,5.397264481,7.734083176,7.8190732,7.734083176,0,55301
1984-03-05,5.397264481,7.734083176,7.904063225,7.734083176,0,31768
1984-03-06,5.397264481,7.734083176,7.8190732,7.734083176,0,13090
1984-03-07,5.278642654,7.564103127,7.734083176,7.564103127,0,7795
1984-03-08,5.337953091,7.649093151,7.734083176,7.649093151,0,12649
1984-03-09,5.219333649,7.479113102,7.649093151,7.479113102,0,1324
1984-03-12,5.278642654,7.564103127,7.649093151,7.564103127,0,1030
1984-03-13,5.337953091,7.649093151,7.734083176,7.649093151,0,10148
1984-03-14,5.337953091,7.649093151,7.8190732,7.649093151,0,24709
1984-03-15,5.45657444,7.8190732,7.904063225,7.8190732,0,9707
1984-03-16,5.753128052,8.244023323,8.329012871,8.244023323,0,39711
1984-03-19,5.515884876,7.904063225,8.074043274,7.904063225,0,28239
1984-03-20,5.515884876,7.904063225,7.989052773,7.904063225,0,18973
1984-03-21,5.278642654,7.564103127,7.649093151,7.564103127,0,294
1984-03-22,5.337953091,7.649093151,7.734083176,7.649093151,0,5148
1984-03-23,5.337953091,7.649093151,7.8190732,7.649093151,0,3236
1984-03-26,5.337953091,7.649093151,7.8190732,7.649093151,0,15296
1984-03-27,5.397264481,7.734083176,7.904063225,7.734083176,0,735
1984-03-28,5.45657444,7.8190732,7.989052773,7.8190732,0,7354
1984-03-29,5.515884876,7.904063225,7.989052773,7.904063225,0,5883
1984-03-30,5.693816662,8.159032822,8.244023323,8.159032822,0,13825
1984-04-02,5.812438488,8.329012871,8.414003372,8.329012871,0,31033
1984-04-03,5.812438488,8.329012871,8.49899292,8.329012871,0,25150
1984-04-04,5.931060791,8.49899292,8.583982468,8.49899292,0,63978
1984-04-05,5.871748924,8.414003372,8.49899292,8.414003372,0,51918
1984-04-06,5.693816662,8.159032822,8.329012871,8.159032822,0,13825
1984-04-09,5.693816662,8.159032822,8.329012871,8.159032822,0,2059
1984-04-10,5.693816662,8.159032822,8.244023323,8.159032822,0,10589
1984-04-11,5.753128052,8.244023323,8.329012871,8.244023323,0,7501
1984-04-12,5.812438488,8.329012871,8.414003372,8.329012871,0,8972
1984-04-13,5.753128052,8.244023323,8.329012871,8.244023323,0,2206
1984-04-16,5.693816662,8.159032822,8.329012871,8.159032822,0,294
1984-04-17,5.693816662,8.159032822,8.244023323,8.159032822,0,1912
1984-04-18,5.575195789,7.989052773,8.074043274,7.989052773,0,12354
1984-04-19,5.515884876,7.904063225,8.074043274,7.904063225,0,3677
1984-04-23,5.575195789,7.989052773,8.159032822,7.989052773,0,1912
1984-04-24,5.634506702,8.074043274,8.159032822,8.074043274,0,2206
1984-04-25,5.515884876,7.904063225,7.989052773,7.904063225,0,52506
1984-04-26,5.515884876,7.904063225,7.989052773,7.904063225,0,294
1984-04-27,5.575195789,7.989052773,8.074043274,7.989052773,0,190611
1984-04-30,5.634506702,8.074043274,8.244023323,8.074043274,0,0
1984-05-01,5.693816662,8.159032822,8.244023323,8.159032822,0,1618
1984-05-02,5.812438488,8.329012871,8.414003372,8.329012871,0,7207
1984-05-03,5.871748924,8.414003372,8.49899292,8.414003372,0,54565
1984-05-04,5.99037075,8.583982468,8.668972015,8.583982468,0,76480
1984-05-07,5.931060791,8.49899292,8.583982468,8.49899292,0,40299
1984-05-08,5.871748924,8.414003372,8.583982468,8.414003372,0,75303
1984-05-09,5.812438488,8.329012871,8.49899292,8.329012871,0,17943
1984-05-10,5.693816662,8.159032822,8.329012871,8.159032822,0,7795
1984-05-11,5.575195789,7.989052773,8.159032822,7.989052773,0,5736
1984-05-14,5.337953091,7.649093151,7.8190732,7.649093151,0,5442
1984-05-15,5.575195789,7.989052773,8.074043274,7.989052773,0,3383
1984-05-16,5.575195789,7.989052773,8.074043274,7.989052773,0,4706
1984-05-17,5.397264481,7.734083176,7.8190732,7.734083176,0,294
1984-05-18,5.337953091,7.649093151,7.8190732,7.649093151,0,1471
1984-05-21,5.219333649,7.479113102,7.649093151,7.479113102,0,4412
1984-05-22,5.160021782,7.394123077,7.479113102,7.394123077,0,17943
1984-05-23,5.278642654,7.564103127,7.649093151,7.564103127,0,7354
1984-05-24,5.337953091,7.649093151,7.734083176,7.649093151,0,588
1984-05-25,5.337953091,7.649093151,7.734083176,7.649093151,0,3530
1984-05-29,5.337953091,7.649093151,7.649093151,7.649093151,7.649093151,0
1984-05-30,5.397264481,7.734083176,7.904063225,7.734083176,0,11031
1984-05-31,5.278642654,7.564103127,7.649093151,7.564103127,0,4706
1984-06-01,5.337953091,7.649093151,7.734083176,7.649093151,0,32504
1984-06-04,5.337953091,7.649093151,7.734083176,7.649093151,0,3971
1984-06-05,5.337953091,7.649093151,7.734083176,7.649093151,0,52947
1984-06-06,5.337953091,7.649093151,7.8190732,7.649093151,0,7354
1984-06-07,5.397264481,7.734083176,7.8190732,7.734083176,0,5442
1984-06-08,5.397264481,7.734083176,7.904063225,7.734083176,0,16031
1984-06-11,5.397264481,7.734083176,7.904063225,7.734083176,0,8972
1984-06-12,5.337953091,7.649093151,7.8190732,7.649093151,0,0
1984-06-13,5.337953091,7.649093151,7.734083176,7.649093151,0,8825
1984-06-14,5.219333649,7.479113102,7.564103127,7.479113102,0,4559
1984-06-15,5.278642654,7.564103127,7.649093151,7.564103127,0,5295
1984-06-18,5.337953091,7.649093151,7.734083176,7.649093151,0,16178
1984-06-19,5.219333649,7.479113102,7.649093151,7.479113102,0,3383
1984-06-20,5.160021782,7.394123077,7.479113102,7.394123077,0,13825
1984-06-21,5.100712776,7.309134007,7.394123077,7.309134007,0,5883
1984-06-22,5.041401386,7.224143982,7.394123077,7.224143982,0,441
1984-06-25,5.041401386,7.224143982,7.309134007,7.224143982,0,147
1984-06-26,5.278642654,7.564103127,7.649093151,7.564103127,0,8089
1984-06-27,5.293473244,7.58535099,7.674590111,7.58535099,0,20170
1984-06-28,5.293473244,7.58535099,7.763830185,7.58535099,0,3502
1984-06-29,5.231193542,7.496110916,7.674590111,7.496110916,0,0
1984-07-02,5.231193542,7.496110916,7.58535099,7.496110916,0,3642
1984-07-03,5.168919563,7.406871796,7.496110916,7.406871796,0,3922
1984-07-05,5.168919563,7.406871796,7.58535099,7.406871796,0,5463
1984-07-06,5.168919563,7.406871796,7.496110916,7.406871796,0,10926
1984-07-09,5.168919563,7.406871796,7.496110916,7.406871796,0,8544
1984-07-10,5.1066432,7.317633152,7.496110916,7.317633152,0,3082
1984-07-11,5.1066432,7.317633152,7.406871796,7.317633152,0,981
1984-07-12,5.1066432,7.317633152,7.406871796,7.317633152,0,560
1984-07-13,5.044365406,7.228393078,7.317633152,7.228393078,0,2241
1984-07-16,5.1066432,7.317633152,7.406871796,7.317633152,0,0
1984-07-17,5.1066432,7.317633152,7.496110916,7.317633152,0,12466
1984-07-18,5.1066432,7.317633152,7.406871796,7.317633152,0,69056
1984-07-19,5.1066432,7.317633152,7.406871796,7.317633152,0,11206
1984-07-20,5.044365406,7.228393078,7.317633152,7.228393078,0,14287
1984-07-23,5.044365406,7.228393078,7.228393078,7.228393078,7.228393078,0
1984-07-24,4.919814587,7.049913883,7.139153957,7.049913883,0,840
1984-07-25,4.857538223,6.960674763,7.049913883,6.960674763,0,1681
1984-07-26,4.919814587,7.049913883,7.228393078,7.049913883,0,90347
1984-07-27,5.1066432,7.317633152,7.406871796,7.317633152,0,73258
1984-07-30,5.044365406,7.228393078,7.317633152,7.228393078,0,74379
1984-07-31,5.1066432,7.317633152,7.496110916,7.317633152,0,16809
1984-08-01,5.168919563,7.406871796,7.58535099,7.406871796,0,30116
1984-08-02,5.418023586,7.763830185,7.853068829,7.763830185,0,21011
1984-08-03,5.729403019,8.210026741,8.299265862,8.210026741,0,122283
1984-08-06,5.916232109,8.477745056,8.566984177,8.477745056,0,146796
1984-08-07,5.729403019,8.210026741,8.388505936,8.210026741,0,3502
1984-08-08,5.791679859,8.299265862,8.388505936,8.299265862,0,30116
1984-08-09,5.916232109,8.477745056,8.566984177,8.477745056,0,26194
1984-08-10,5.853957176,8.388505936,8.566984177,8.388505936,0,14568
1984-08-13,5.916232109,8.477745056,8.566984177,8.477745056,0,11206
1984-08-14,5.853957176,8.388505936,8.566984177,8.388505936,0,5323
1984-08-15,5.916232109,8.477745056,8.566984177,8.477745056,0,76620
1984-08-16,5.916232109,8.477745056,8.566984177,8.477745056,0,560
1984-08-17,5.853957176,8.388505936,8.566984177,8.388505936,0,560
1984-08-20,5.853957176,8.388505936,8.566984177,8.388505936,0,5883
1984-08-21,5.916232109,8.477745056,8.566984177,8.477745056,0,56729
1984-08-22,5.853957176,8.388505936,8.477745056,8.388505936,0,8685
1984-08-23,5.791679859,8.299265862,8.477745056,8.299265862,0,1121
1984-08-24,6.040784359,8.656224251,8.745463371,8.656224251,0,82923
1984-08-27,5.916232109,8.477745056,8.566984177,8.477745056,0,31096
1984-08-28,6.040784359,8.656224251,8.745463371,8.656224251,0,38380
1984-08-29,6.040784359,8.656224251,8.745463371,8.656224251,0,182094
1984-08-30,5.978508472,8.566984177,8.656224251,8.566984177,0,175791
1984-08-31,5.916232109,8.477745056,8.656224251,8.477745056,0,40201
1984-09-04,5.853957176,8.388505936,8.477745056,8.388505936,0,82503
1984-09-05,5.729403019,8.210026741,8.299265862,8.210026741,0,111218
1984-09-06,5.729403019,8.210026741,8.299265862,8.210026741,0,12326
1984-09-07,5.6048522,8.031547546,8.120786667,8.031547546,0,3082
1984-09-10,5.480298519,7.853068829,7.942307949,7.853068829,0,4482
1984-09-11,5.542574406,7.942307949,8.120786667,7.942307949,0,8544
1984-09-12,5.542574406,7.942307949,8.120786667,7.942307949,0,2521
1984-09-13,5.791679859,8.299265862,8.388505936,8.299265862,0,16809
1984-09-14,5.729403019,8.210026741,8.388505936,8.210026741,0,9245
1984-09-17,5.6048522,8.031547546,8.210026741,8.031547546,0,9805
1984-09-18,5.542574406,7.942307949,8.120786667,7.942307949,0,560
1984-09-19,5.542574406,7.942307949,8.120786667,7.942307949,0,4342
1984-09-20,5.480298519,7.853068829,7.942307949,7.853068829,0,840
1984-09-21,5.542574406,7.942307949,8.120786667,7.942307949,0,2801
1984-09-24,5.542574406,7.942307949,8.031547546,7.942307949,0,280
1984-09-25,5.418023586,7.763830185,7.942307949,7.763830185,0,2661
1984-09-26,5.480298519,7.853068829,8.031547546,7.853068829,0,3642
1984-09-27,5.542574406,7.942307949,8.031547546,7.942307949,0,280
1984-09-28,5.542574406,7.942307949,8.031547546,7.942307949,0,560
1984-10-01,5.542574406,7.942307949,8.031547546,7.942307949,0,51267
1984-10-02,5.480298519,7.853068829,7.942307949,7.853068829,0,280
1984-10-03,5.418023586,7.763830185,7.942307949,7.763830185,0,6443
1984-10-04,5.418023586,7.763830185,7.942307949,7.763830185,0,560
1984-10-05,5.418023586,7.763830185,7.853068829,7.763830185,0,1401
1984-10-08,5.355746746,7.674590111,7.853068829,7.674590111,0,140
1984-10-09,5.355746746,7.674590111,7.674590111,7.674590111,7.674590111,0
1984-10-10,5.293473244,7.58535099,7.763830185,7.58535099,0,31937
1984-10-11,5.293473244,7.58535099,7.674590111,7.58535099,0,21431
1984-10-12,5.293473244,7.58535099,7.674590111,7.58535099,0,4482
1984-10-15,5.355746746,7.674590111,7.853068829,7.674590111,0,7564
1984-10-16,5.293473244,7.58535099,7.763830185,7.58535099,0,14147
1984-10-17,5.293473244,7.58535099,7.763830185,7.58535099,0,2942
1984-10-18,5.355746746,7.674590111,7.763830185,7.674590111,0,140
1984-10-19,5.418023586,7.763830185,7.853068829,7.763830185,0,30396
1984-10-22,5.480298519,7.853068829,7.942307949,7.853068829,0,19750
1984-10-23,5.480298519,7.853068829,7.942307949,7.853068829,0,30256
1984-10-24,5.542574406,7.942307949,8.031547546,7.942307949,0,7984
1984-10-25,5.542574406,7.942307949,8.031547546,7.942307949,0,140
1984-10-26,5.418023586,7.763830185,7.853068829,7.763830185,0,2801
1984-10-29,5.418023586,7.763830185,7.853068829,7.763830185,0,1121
1984-10-30,5.418023586,7.763830185,7.853068829,7.763830185,0,840
1984-10-31,5.418023586,7.763830185,7.942307949,7.763830185,0,2521
1984-11-01,5.418023586,7.763830185,7.942307949,7.763830185,0,981
1984-11-02,5.418023586,7.763830185,7.942307949,7.763830185,0,11626
1984-11-05,5.418023586,7.763830185,7.853068829,7.763830185,0,981
1984-11-06,5.355746746,7.674590111,7.853068829,7.674590111,0,420
1984-11-07,5.355746746,7.674590111,7.763830185,7.674590111,0,2101
1984-11-08,5.293473244,7.58535099,7.763830185,7.58535099,0,4622
1984-11-09,5.293473244,7.58535099,7.763830185,7.58535099,0,1821
1984-11-12,5.293473244,7.58535099,7.674590111,7.58535099,0,30256
1984-11-13,5.231193542,7.496110916,7.674590111,7.496110916,0,21151
1984-11-14,5.231193542,7.496110916,7.674590111,7.496110916,0,3362
1984-11-15,5.168919563,7.406871796,7.58535099,7.406871796,0,3502
1984-11-16,5.168919563,7.406871796,7.58535099,7.406871796,0,420
1984-11-19,5.1066432,7.317633152,7.406871796,7.317633152,0,4903
1984-11-20,5.044365406,7.228393078,7.317633152,7.228393078,0,16949
1984-11-21,5.044365406,7.228393078,7.317633152,7.228393078,0,4622
1984-11-23,4.982089996,7.139153957,7.228393078,7.139153957,0,22832
1984-11-26,4.857538223,6.960674763,7.049913883,6.960674763,0,44403
1984-11-27,4.857538223,6.960674763,7.049913883,6.960674763,0,4622
1984-11-28,4.857538223,6.960674763,7.049913883,6.960674763,0,11626
1984-11-29,4.857538223,6.960674763,7.049913883,6.960674763,0,13587
1984-11-30,4.857538223,6.960674763,7.049913883,6.960674763,0,981
1984-12-03,4.857538223,6.960674763,7.049913883,6.960674763,0,280
1984-12-04,4.982089996,7.139153957,7.228393078,7.139153957,0,8404
1984-12-05,4.982089996,7.139153957,7.228393078,7.139153957,0,75779
1984-12-06,4.982089996,7.139153957,7.228393078,7.139153957,0,14007
1984-12-07,4.919814587,7.049913883,7.139153957,7.049913883,0,1681
1984-12-10,4.919814587,7.049913883,7.139153957,7.049913883,0,5603
1984-12-11,4.857538223,6.960674763,7.049913883,6.960674763,0,8404
1984-12-12,4.857538223,6.960674763,7.049913883,6.960674763,0,103654
1984-12-13,4.919814587,7.049913883,7.139153957,7.049913883,0,20591
1984-12-14,5.044365406,7.228393078,7.317633152,7.228393078,0,17089
1984-12-17,5.1066432,7.317633152,7.406871796,7.317633152,0,83623
1984-12-18,5.1066432,7.317633152,7.496110916,7.317633152,0,7144
1984-12-19,5.044365406,7.228393078,7.317633152,7.228393078,0,7564
1984-12-20,4.982089996,7.139153957,7.317633152,7.139153957,0,1401
1984-12-21,4.982089996,7.139153957,7.317633152,7.139153957,0,1401
1984-12-24,4.982089996,7.139153957,7.139153957,7.139153957,7.139153957,0
1984-12-26,4.982089996,7.139153957,7.228393078,7.139153957,0,3082
1984-12-27,4.857538223,6.960674763,7.049913883,6.960674763,0,7704
1984-12-28,4.857538223,6.960674763,7.049913883,6.960674763,0,420
1984-12-31,4.857538223,6.960674763,7.049913883,6.960674763,0,1401
1985-01-02,4.795261383,6.871435165,7.049913883,6.871435165,0,3502
1985-01-03,4.857538223,6.960674763,7.049913883,6.960674763,0,280
1985-01-04,4.795261383,6.871435165,6.960674763,6.871435165,0,981
1985-01-07,4.795261383,6.871435165,6.960674763,6.871435165,0,1401
1985-01-08,4.857538223,6.960674763,7.049913883,6.960674763,0,2381
1985-01-09,4.982089996,7.139153957,7.317633152,7.139153957,0,25353
1985-01-10,5.044365406,7.228393078,7.317633152,7.228393078,0,560
1985-01-11,4.857538223,6.960674763,7.049913883,6.960674763,0,19470
1985-01-14,4.857538223,6.960674763,7.049913883,6.960674763,0,10085
1985-01-15,4.857538223,6.960674763,7.139153957,6.960674763,0,3642
1985-01-16,4.919814587,7.049913883,7.228393078,7.049913883,0,1541
1985-01-17,4.919814587,7.049913883,7.139153957,7.049913883,0,2801
1985-01-18,4.919814587,7.049913883,7.139153957,7.049913883,0,25493
1985-01-21,5.1066432,7.317633152,7.406871796,7.317633152,0,34458
1985-01-22,4.982089996,7.139153957,7.228393078,7.139153957,0,840
1985-01-23,4.982089996,7.139153957,7.228393078,7.139153957,0,7004
1985-01-24,5.044365406,7.228393078,7.317633152,7.228393078,0,139232
1985-01-25,5.168919563,7.406871796,7.496110916,7.406871796,0,305498
1985-01-28,5.231193542,7.496110916,7.58535099,7.496110916,0,355784
1985-01-29,5.293473244,7.58535099,7.674590111,7.58535099,0,111918
1985-01-30,5.293473244,7.58535099,7.674590111,7.58535099,0,29135
1985-01-31,5.231193542,7.496110916,7.58535099,7.496110916,0,29135
1985-02-01,5.044365406,7.228393078,7.317633152,7.228393078,0,87265
1985-02-04,4.982089996,7.139153957,7.228393078,7.139153957,0,180273
1985-02-05,4.982089996,7.139153957,7.228393078,7.139153957,0,260395
1985-02-06,4.982089996,7.139153957,7.228393078,7.139153957,0,446692
1985-02-07,4.982089996,7.139153957,7.228393078,7.139153957,0,29835
1985-02-08,4.919814587,7.049913883,7.139153957,7.049913883,0,70457
1985-02-11,4.919814587,7.049913883,7.139153957,7.049913883,0,51547
1985-02-12,4.919814587,7.049913883,7.139153957,7.049913883,0,1121
1985-02-13,4.919814587,7.049913883,7.139153957,7.049913883,0,71437
1985-02-14,5.044365406,7.228393078,7.317633152,7.228393078,0,76480
1985-02-15,5.1066432,7.317633152,7.406871796,7.317633152,0,131388
1985-02-19,5.044365406,7.228393078,7.317633152,7.228393078,0,28435
1985-02-20,5.044365406,7.228393078,7.317633152,7.228393078,0,115980
1985-02-21,5.044365406,7.228393078,7.317633152,7.228393078,0,11066
1985-02-22,5.044365406,7.228393078,7.317633152,7.228393078,0,38660
1985-02-25,4.982089996,7.139153957,7.228393078,7.139153957,0,6443
1985-02-26,5.044365406,7.228393078,7.317633152,7.228393078,0,67235
1985-02-27,5.044365406,7.228393078,7.317633152,7.228393078,0,1681
1985-02-28,4.982089996,7.139153957,7.228393078,7.139153957,0,280
1985-03-01,4.982089996,7.139153957,7.228393078,7.139153957,0,42022
1985-03-04,5.044365406,7.228393078,7.317633152,7.228393078,0,176492
1985-03-05,5.1066432,7.317633152,7.406871796,7.317633152,0,33898
1985-03-06,5.044365406,7.228393078,7.317633152,7.228393078,0,28155
1985-03-07,5.044365406,7.228393078,7.406871796,7.228393078,0,63593
1985-03-08,5.1066432,7.317633152,7.406871796,7.317633152,0,22972
1985-03-11,5.1066432,7.317633152,7.406871796,7.317633152,0,35999
1985-03-12,5.1066432,7.317633152,7.406871796,7.317633152,0,19750
1985-03-13,5.1066432,7.317633152,7.496110916,7.317633152,0,56729
1985-03-14,5.1066432,7.317633152,7.406871796,7.317633152,0,1541
1985-03-15,5.1066432,7.317633152,7.406871796,7.317633152,0,840
1985-03-18,5.1066432,7.317633152,7.406871796,7.317633152,0,2521
1985-03-19,5.293473244,7.58535099,7.674590111,7.58535099,0,95530
1985-03-20,5.168919563,7.406871796,7.496110916,7.406871796,0,52807
1985-03-21,5.168919563,7.406871796,7.496110916,7.406871796,0,6443
1985-03-22,5.1066432,7.317633152,7.406871796,7.317633152,0,8404
1985-03-25,5.1066432,7.317633152,7.406871796,7.317633152,0,23392
1985-03-26,5.044365406,7.228393078,7.317633152,7.228393078,0,35719
1985-03-27,5.044365406,7.228393078,7.317633152,7.228393078,0,136151
1985-03-28,4.982089996,7.139153957,7.317633152,7.139153957,0,144835
1985-03-29,4.982089996,7.139153957,7.228393078,7.139153957,0,41041
1985-04-01,4.982089996,7.139153957,7.228393078,7.139153957,0,43703
1985-04-02,4.919814587,7.049913883,7.139153957,7.049913883,0,11206
1985-04-03,4.857538223,6.960674763,7.049913883,6.960674763,0,214451
1985-04-04,4.795261383,6.871435165,6.960674763,6.871435165,0,10085
1985-04-08,4.795261383,6.871435165,6.871435165,6.871435165,6.871435165,0
1985-04-09,4.857538223,6.960674763,7.049913883,6.960674763,0,5183
1985-04-10,4.857538223,6.960674763,7.049913883,6.960674763,0,2101
1985-04-11,4.857538223,6.960674763,7.049913883,6.960674763,0,431424
1985-04-12,4.857538223,6.960674763,7.049913883,6.960674763,0,268799
1985-04-15,4.857538223,6.960674763,7.049913883,6.960674763,0,151839
1985-04-16,4.732985973,6.782196045,6.871435165,6.782196045,0,86005
1985-04-17,4.795261383,6.871435165,6.960674763,6.871435165,0,14988
1985-04-18,4.795261383,6.871435165,6.960674763,6.871435165,0,119202
1985-04-19,4.919814587,7.049913883,7.228393078,7.049913883,0,25913
1985-04-22,4.919814587,7.049913883,7.228393078,7.049913883,0,2801
1985-04-23,4.982089996,7.139153957,7.228393078,7.139153957,0,28435
1985-04-24,5.044365406,7.228393078,7.317633152,7.228393078,0,8965
1985-04-25,5.231193542,7.496110916,7.58535099,7.496110916,0,34318
1985-04-26,5.168919563,7.406871796,7.496110916,7.406871796,0,3782
1985-04-29,5.1066432,7.317633152,7.496110916,7.317633152,0,49446
1985-04-30,5.1066432,7.317633152,7.406871796,7.317633152,0,49306
1985-05-01,5.1066432,7.317633152,7.406871796,7.317633152,0,105755
1985-05-02,5.1066432,7.317633152,7.406871796,7.317633152,0,38100
1985-05-03,5.044365406,7.228393078,7.406871796,7.228393078,0,15408
1985-05-06,5.044365406,7.228393078,7.317633152,7.228393078,0,14147
1985-05-07,5.044365406,7.228393078,7.317633152,7.228393078,0,1401
1985-05-08,5.044365406,7.228393078,7.317633152,7.228393078,0,12186
1985-05-09,5.044365406,7.228393078,7.317633152,7.228393078,0,700
1985-05-10,5.044365406,7.228393078,7.317633152,7.228393078,0,13587
1985-05-13,5.044365406,7.228393078,7.317633152,7.228393078,0,420
1985-05-14,5.044365406,7.228393078,7.317633152,7.228393078,0,1681
1985-05-15,4.919814587,7.049913883,7.139153957,7.049913883,0,7564
1985-05-16,4.919814587,7.049913883,7.139153957,7.049913883,0,140
1985-05-17,4.982089996,7.139153957,7.228393078,7.139153957,0,12887
1985-05-20,5.044365406,7.228393078,7.317633152,7.228393078,0,2801
1985-05-21,5.044365406,7.228393078,7.317633152,7.228393078,0,44683
1985-05-22,5.044365406,7.228393078,7.317633152,7.228393078,0,2241
1985-05-23,5.044365406,7.228393078,7.317633152,7.228393078,0,7144
1985-05-24,4.982089996,7.139153957,7.228393078,7.139153957,0,70176
1985-05-28,4.982089996,7.139153957,7.228393078,7.139153957,0,87685
1985-05-29,4.919814587,7.049913883,7.139153957,7.049913883,0,62192
1985-05-30,4.919814587,7.049913883,7.139153957,7.049913883,0,494456
1985-05-31,4.795261383,6.871435165,6.960674763,6.871435165,0,13447
1985-06-03,4.732985973,6.782196045,6.871435165,6.782196045,0,7564
1985-06-04,4.732985973,6.782196045,6.871435165,6.782196045,0,420
1985-06-05,4.732985973,6.782196045,6.871435165,6.782196045,0,3782
1985-06-06,4.67071104,6.692956924,6.782196045,6.692956924,0,30116
1985-06-07,4.67071104,6.692956924,6.782196045,6.692956924,0,56309
1985-06-10,4.67071104,6.692956924,6.782196045,6.692956924,0,13307
1985-06-11,4.795261383,6.871435165,6.960674763,6.871435165,0,43282
1985-06-12,4.732985973,6.782196045,6.871435165,6.782196045,0,16108
1985-06-13,4.795261383,6.871435165,6.960674763,6.871435165,0,23392
1985-06-14,4.857538223,6.960674763,7.049913883,6.960674763,0,8264
1985-06-17,4.795261383,6.871435165,6.960674763,6.871435165,0,840
1985-06-18,4.857538223,6.960674763,7.049913883,6.960674763,0,15968
1985-06-19,4.795261383,6.871435165,6.960674763,6.871435165,0,11346
1985-06-20,4.795261383,6.871435165,6.960674763,6.871435165,0,1681
1985-06-21,4.795261383,6.871435165,6.871435165,6.871435165,6.871435165,0
1985-06-24,4.919814587,7.049913883,7.228393078,7.049913883,0,56729
1985-06-25,4.857538223,6.960674763,7.139153957,6.960674763,0,42302
1985-06-26,5.100415707,7.308709145,7.40241003,7.308709145,0,62299
1985-06-27,5.16580534,7.40241003,7.496110916,7.40241003,0,7871
1985-06-28,5.231193542,7.496110916,7.589813232,7.496110916,0,4269
1985-07-01,5.231193542,7.496110916,7.589813232,7.496110916,0,5336
1985-07-02,5.296584129,7.589813232,7.683514118,7.589813232,0,8271
1985-07-03,5.361975193,7.683514118,7.777215958,7.683514118,0,13340
1985-07-05,5.361975193,7.683514118,7.777215958,7.683514118,0,1067
1985-07-08,5.427363873,7.777215958,7.870916843,7.777215958,0,102987
1985-07-09,5.427363873,7.777215958,7.870916843,7.777215958,0,73905
1985-07-10,5.361975193,7.683514118,7.777215958,7.683514118,0,42289
1985-07-11,5.231193542,7.496110916,7.589813232,7.496110916,0,29749
1985-07-12,5.296584129,7.589813232,7.683514118,7.589813232,0,9738
1985-07-15,5.361975193,7.683514118,7.777215958,7.683514118,0,46424
1985-07-16,5.427363873,7.777215958,7.870916843,7.777215958,0,88179
1985-07-17,5.427363873,7.777215958,7.870916843,7.777215958,0,79908
1985-07-18,5.427363873,7.777215958,7.870916843,7.777215958,0,28548
1985-07-19,5.361975193,7.683514118,7.777215958,7.683514118,0,26280
1985-07-22,5.361975193,7.683514118,7.777215958,7.683514118,0,45624
1985-07-23,5.427363873,7.777215958,7.870916843,7.777215958,0,28548
1985-07-24,5.361975193,7.683514118,7.777215958,7.683514118,0,94582
1985-07-25,5.296584129,7.589813232,7.683514118,7.589813232,0,139005
1985-07-26,5.231193542,7.496110916,7.589813232,7.496110916,0,135003
1985-07-29,5.100415707,7.308709145,7.40241003,7.308709145,0,70170
1985-07-30,5.035023689,7.215006828,7.308709145,7.215006828,0,25346
1985-07-31,4.969635963,7.121305943,7.308709145,7.121305943,0,24146
1985-08-01,5.100415707,7.308709145,7.40241003,7.308709145,0,9472
1985-08-02,5.100415707,7.308709145,7.40241003,7.308709145,0,11739
1985-08-05,5.035023689,7.215006828,7.308709145,7.215006828,0,36819
1985-08-06,5.16580534,7.40241003,7.496110916,7.40241003,0,106722
1985-08-07,5.100415707,7.308709145,7.496110916,7.308709145,0,47891
1985-08-08,5.100415707,7.308709145,7.40241003,7.308709145,0,4936
1985-08-09,5.035023689,7.215006828,7.40241003,7.215006828,0,16275
1985-08-12,5.035023689,7.215006828,7.308709145,7.215006828,0,1734
1985-08-13,5.100415707,7.308709145,7.40241003,7.308709145,0,3335
1985-08-14,5.16580534,7.40241003,7.496110916,7.40241003,0,12940
1985-08-15,5.16580534,7.40241003,7.496110916,7.40241003,0,1467
1985-08-16,5.100415707,7.308709145,7.40241003,7.308709145,0,7337
1985-08-19,5.16580534,7.40241003,7.496110916,7.40241003,0,5069
1985-08-20,5.16580534,7.40241003,7.496110916,7.40241003,0,1334
1985-08-21,5.100415707,7.308709145,7.40241003,7.308709145,0,24546
1985-08-22,5.100415707,7.308709145,7.40241003,7.308709145,0,11739
1985-08-23,5.035023689,7.215006828,7.308709145,7.215006828,0,6537
1985-08-26,5.035023689,7.215006828,7.308709145,7.215006828,0,26280
1985-08-27,5.100415707,7.308709145,7.40241003,7.308709145,0,2535
1985-08-28,5.035023689,7.215006828,7.308709145,7.215006828,0,4002
1985-08-29,5.035023689,7.215006828,7.308709145,7.215006828,0,3468
1985-08-30,5.035023689,7.215006828,7.308709145,7.215006828,0,800
1985-09-03,4.969635963,7.121305943,7.215006828,7.121305943,0,23612
1985-09-04,4.9042449,7.027604103,7.121305943,7.027604103,0,22678
1985-09-05,4.9042449,7.027604103,7.121305943,7.027604103,0,29882
1985-09-06,4.77346468,6.840201855,6.933903217,6.840201855,0,66701
1985-09-09,4.838855267,6.933903217,7.121305943,6.933903217,0,30016
1985-09-10,4.9042449,7.027604103,7.121305943,7.027604103,0,15208
1985-09-11,4.9042449,7.027604103,7.121305943,7.027604103,0,18143
1985-09-12,4.9042449,7.027604103,7.215006828,7.027604103,0,27081
1985-09-13,4.9042449,7.027604103,7.121305943,7.027604103,0,10672
1985-09-16,4.9042449,7.027604103,7.027604103,7.027604103,7.027604103,0
1985-09-17,4.9042449,7.027604103,7.121305943,7.027604103,0,534
1985-09-18,4.9042449,7.027604103,7.121305943,7.027604103,0,1067
1985-09-19,4.9042449,7.027604103,7.121305943,7.027604103,0,2134
1985-09-20,4.969635963,7.121305943,7.215006828,7.121305943,0,28015
1985-09-23,5.16580534,7.40241003,7.496110916,7.40241003,0,24813
1985-09-24,5.100415707,7.308709145,7.496110916,7.308709145,0,24546
1985-09-25,5.16580534,7.40241003,7.496110916,7.40241003,0,31083
1985-09-26,5.16580534,7.40241003,7.496110916,7.40241003,0,1734
1985-09-30,5.035023689,7.215006828,7.308709145,7.215006828,0,4936
1985-10-01,5.16580534,7.40241003,7.496110916,7.40241003,0,20677
1985-10-02,5.231193542,7.496110916,7.589813232,7.496110916,0,44290
1985-10-03,5.296584129,7.589813232,7.683514118,7.589813232,0,53628
1985-10-04,5.231193542,7.496110916,7.589813232,7.496110916,0,20677
1985-10-07,5.231193542,7.496110916,7.589813232,7.496110916,0,1067
1985-10-08,5.231193542,7.496110916,7.589813232,7.496110916,0,1201
1985-10-09,5.427363873,7.777215958,7.870916843,7.777215958,0,11606
1985-10-10,5.361975193,7.683514118,7.870916843,7.683514118,0,20677
1985-10-11,5.492754459,7.870916843,7.964618206,7.870916843,0,19477
1985-10-14,5.427363873,7.777215958,7.870916843,7.777215958,0,11873
1985-10-15,5.361975193,7.683514118,7.777215958,7.683514118,0,23879
1985-10-16,5.427363873,7.777215958,7.870916843,7.777215958,0,4135
1985-10-17,5.427363873,7.777215958,7.964618206,7.777215958,0,196102
1985-10-18,5.427363873,7.777215958,7.870916843,7.777215958,0,10272
1985-10-21,5.361975193,7.683514118,7.777215958,7.683514118,0,5870
1985-10-22,5.296584129,7.589813232,7.683514118,7.589813232,0,4402
1985-10-23,5.296584129,7.589813232,7.683514118,7.589813232,0,7337
1985-10-24,5.231193542,7.496110916,7.589813232,7.496110916,0,6937
1985-10-25,5.16580534,7.40241003,7.496110916,7.40241003,0,10806
1985-10-28,5.427363873,7.777215958,7.870916843,7.777215958,0,15875
1985-10-29,5.492754459,7.870916843,8.058320045,7.870916843,0,20010
1985-10-30,5.623534679,8.058320045,8.152021408,8.058320045,0,139672
1985-10-31,5.688924789,8.152021408,8.245722771,8.152021408,0,53228
1985-11-01,5.558142662,7.964618206,8.058320045,7.964618206,0,62566
1985-11-04,5.492754459,7.870916843,7.964618206,7.870916843,0,66568
1985-11-05,5.558142662,7.964618206,8.058320045,7.964618206,0,80442
1985-11-06,5.623534679,8.058320045,8.152021408,8.058320045,0,145409
1985-11-07,5.688924789,8.152021408,8.339424133,8.152021408,0,97917
1985-11-08,5.688924789,8.152021408,8.245722771,8.152021408,0,26547
1985-11-11,5.623534679,8.058320045,8.152021408,8.058320045,0,22545
1985-11-12,5.623534679,8.058320045,8.152021408,8.058320045,0,12673
1985-11-13,5.623534679,8.058320045,8.152021408,8.058320045,0,60565
1985-11-14,5.688924789,8.152021408,8.245722771,8.152021408,0,33484
1985-11-15,5.688924789,8.152021408,8.245722771,8.152021408,0,3735
1985-11-18,5.688924789,8.152021408,8.245722771,8.152021408,0,13340
1985-11-19,5.688924789,8.152021408,8.245722771,8.152021408,0,6270
1985-11-20,5.819705486,8.339424133,8.526826859,8.339424133,0,50293
1985-11-21,5.885092258,8.433124542,8.526826859,8.433124542,0,81776
1985-11-22,5.950485706,8.526826859,8.620528221,8.526826859,0,24946
1985-11-25,5.950485706,8.526826859,8.620528221,8.526826859,0,24679
1985-11-26,5.950485706,8.526826859,8.71422863,8.526826859,0,13207
1985-11-27,5.950485706,8.526826859,8.620528221,8.526826859,0,17609
1985-11-29,5.950485706,8.526826859,8.620528221,8.526826859,0,12940
1985-12-02,5.885092258,8.433124542,8.526826859,8.433124542,0,26814
1985-12-03,5.688924789,8.152021408,8.245722771,8.152021408,0,42155
1985-12-04,5.819705486,8.339424133,8.433124542,8.339424133,0,41488
1985-12-05,5.950485706,8.526826859,8.620528221,8.526826859,0,197035
1985-12-06,5.885092258,8.433124542,8.620528221,8.433124542,0,99785
1985-12-09,5.950485706,8.526826859,8.620528221,8.526826859,0,127133
1985-12-10,5.950485706,8.526826859,8.620528221,8.526826859,0,140740
1985-12-11,5.950485706,8.526826859,8.620528221,8.526826859,0,280679
1985-12-12,6.212043762,8.901632309,8.995333672,8.901632309,0,149277
1985-12-13,6.473599911,9.276437759,9.370139122,9.276437759,0,358453
1985-12-16,6.408213139,9.182736397,9.370139122,9.182736397,0,96850
1985-12-17,6.342823029,9.089035034,9.182736397,9.089035034,0,87245
1985-12-18,6.342823029,9.089035034,9.182736397,9.089035034,0,30282
1985-12-19,6.277433872,8.995333672,9.089035034,8.995333672,0,20944
1985-12-20,6.212043762,8.901632309,8.995333672,8.901632309,0,52160
1985-12-23,6.212043762,8.901632309,8.995333672,8.901632309,0,74172
1985-12-24,6.277433872,8.995333672,9.089035034,8.995333672,0,7737
1985-12-26,6.212043762,8.901632309,9.089035034,8.901632309,0,68169
1985-12-27,6.277433872,8.995333672,9.089035034,8.995333672,0,55762
1985-12-30,6.342823029,9.089035034,9.182736397,9.089035034,0,53228
1985-12-31,6.342823029,9.089035034,9.182736397,9.089035034,0,6137
1986-01-02,6.408213139,9.182736397,9.276437759,9.182736397,0,58163
1986-01-03,6.342823029,9.089035034,9.182736397,9.089035034,0,143408
1986-01-06,6.342823029,9.089035034,9.182736397,9.089035034,0,43889
1986-01-07,6.342823029,9.089035034,9.276437759,9.089035034,0,83377
1986-01-08,6.277433872,8.995333672,9.089035034,8.995333672,0,101920
1986-01-09,6.342823029,9.089035034,9.182736397,9.089035034,0,34018
1986-01-10,6.538992882,9.370139122,9.463841438,9.370139122,0,28148
1986-01-13,6.604383945,9.463841438,9.557541847,9.463841438,0,98985
1986-01-14,6.538992882,9.370139122,9.463841438,9.370139122,0,50693
1986-01-15,6.604383945,9.463841438,9.557541847,9.463841438,0,17609
1986-01-16,6.604383945,9.463841438,9.557541847,9.463841438,0,31483
1986-01-17,6.473599911,9.276437759,9.370139122,9.276437759,0,15475
1986-01-20,6.408213139,9.182736397,9.370139122,9.182736397,0,21078
1986-01-21,6.342823029,9.089035034,9.276437759,9.089035034,0,40821
1986-01-22,6.473599911,9.276437759,9.370139122,9.276437759,0,78841
1986-01-23,6.473599911,9.276437759,9.370139122,9.276437759,0,8671
1986-01-24,6.604383945,9.463841438,9.557541847,9.463841438,0,8938
1986-01-27,6.604383945,9.463841438,9.557541847,9.463841438,0,7070
1986-01-28,6.735165119,9.65124321,9.744944572,9.65124321,0,123131
1986-01-29,6.735165119,9.65124321,9.744944572,9.65124321,0,13207
1986-01-30,6.669774532,9.557541847,9.65124321,9.557541847,0,38287
1986-01-31,6.735165119,9.65124321,9.744944572,9.65124321,0,20010
1986-02-03,6.669774532,9.557541847,9.65124321,9.557541847,0,32550
1986-02-04,6.669774532,9.557541847,9.744944572,9.557541847,0,20677
1986-02-05,6.865942478,9.838645935,9.932348251,9.838645935,0,103120
1986-02-06,6.865942478,9.838645935,10.02604866,9.838645935,0,12673
1986-02-07,6.865942478,9.838645935,9.932348251,9.838645935,0,39621
1986-02-10,6.996723175,10.02604866,10.11975002,10.02604866,0,32950
1986-02-11,6.996723175,10.02604866,10.11975002,10.02604866,0,53094
1986-02-12,6.996723175,10.02604866,10.11975002,10.02604866,0,58831
1986-02-13,7.192891598,10.30715275,10.40085506,10.30715275,0,695694
1986-02-14,7.062108994,10.11975002,10.21345234,10.11975002,0,258934
1986-02-18,6.865942478,9.838645935,10.02604866,9.838645935,0,141006
1986-02-19,6.735165119,9.65124321,9.744944572,9.65124321,0,413014
1986-02-20,6.669774532,9.557541847,9.744944572,9.557541847,0,97651
1986-02-21,6.735165119,9.65124321,9.744944572,9.65124321,0,104054
1986-02-24,6.931333065,9.932348251,10.02604866,9.932348251,0,156348
1986-02-25,6.865942478,9.838645935,10.02604866,9.838645935,0,198770
1986-02-26,6.800552368,9.744944572,9.838645935,9.744944572,0,10539
1986-02-27,6.735165119,9.65124321,9.744944572,9.65124321,0,54828
1986-02-28,6.800552368,9.744944572,9.838645935,9.744944572,0,211310
1986-03-03,6.865942478,9.838645935,9.932348251,9.838645935,0,209976
1986-03-04,6.931333065,9.932348251,10.02604866,9.932348251,0,158616
1986-03-05,6.800552368,9.744944572,9.932348251,9.744944572,0,90714
1986-03-06,6.865942478,9.838645935,9.932348251,9.838645935,0,367124
1986-03-07,6.931333065,9.932348251,10.02604866,9.932348251,0,31616
1986-03-10,6.865942478,9.838645935,10.02604866,9.838645935,0,16275
1986-03-11,6.931333065,9.932348251,10.02604866,9.932348251,0,42022
1986-03-12,6.865942478,9.838645935,9.932348251,9.838645935,0,192366
1986-03-13,6.865942478,9.838645935,9.932348251,9.838645935,0,269740
1986-03-14,6.931333065,9.932348251,10.02604866,9.932348251,0,258534
1986-03-17,6.865942478,9.838645935,9.932348251,9.838645935,0,128200
1986-03-18,6.735165119,9.65124321,9.744944572,9.65124321,0,14274
1986-03-19,6.865942478,9.838645935,9.932348251,9.838645935,0,18543
1986-03-20,7.062108994,10.11975002,10.21345234,10.11975002,0,166353
1986-03-21,7.127501488,10.21345234,10.30715275,10.21345234,0,88713
1986-03-24,7.062108994,10.11975002,10.21345234,10.11975002,0,9738
1986-03-25,6.931333065,9.932348251,10.02604866,9.932348251,0,100319
1986-03-26,7.258284092,10.40085506,10.49455643,10.40085506,0,1690076
1986-03-27,7.650622845,10.96306324,11.05676365,10.96306324,0,1571481
1986-03-31,7.585232258,10.86936188,10.96306324,10.86936188,0,348714
1986-04-01,7.585232258,10.86936188,10.96306324,10.86936188,0,1011324
1986-04-02,7.912179947,11.33786774,11.43157005,11.33786774,0,402342
1986-04-03,7.912179947,11.33786774,11.43157005,11.33786774,0,257867
1986-04-04,8.500692368,12.18118095,12.27488232,12.18118095,0,1076291
1986-04-07,8.108351707,11.61897278,11.71267414,11.61897278,0,278945
1986-04-08,8.566080093,12.27488232,12.36858368,12.27488232,0,638865
1986-04-09,8.500692368,12.18118095,12.27488232,12.18118095,0,138739
1986-04-10,8.304523468,11.90007687,11.99377823,11.90007687,0,169688
1986-04-11,8.042963028,11.52527142,11.61897278,11.52527142,0,479715
1986-04-14,8.042963028,11.52527142,11.61897278,11.52527142,0,339376
1986-04-15,8.042963028,11.52527142,11.71267414,11.52527142,0,433825
1986-04-16,8.43529892,12.08747959,12.18118095,12.08747959,0,385400
1986-04-17,8.369911194,11.99377823,12.08747959,11.99377823,0,292018
1986-04-18,8.631471634,12.36858368,12.46228504,12.36858368,0,300556
1986-04-21,9.21998024,13.21189594,13.30559826,13.21189594,0,276677
1986-04-22,9.677710533,13.86780643,13.96150684,13.86780643,0,267872
1986-04-23,9.416150093,13.49300098,13.58670235,13.49300098,0,262403
1986-04-24,9.481537819,13.58670235,13.68040276,13.58670235,0,131001
1986-04-25,10.13543987,14.52371597,14.61741734,14.52371597,0,836834
1986-04-28,10.07004738,14.43001366,14.52371597,14.43001366,0,195835
1986-04-29,9.939271927,14.24261189,14.33631325,14.24261189,0,155681
1986-04-30,10.26622105,14.7111187,14.80482006,14.7111187,0,246261
1986-05-01,9.808490753,14.05520916,14.14890957,14.05520916,0,221715
1986-05-02,9.743102074,13.96150684,14.05520916,13.96150684,0,74972
1986-05-05,9.873877525,14.14890957,14.24261189,14.14890957,0,154880
1986-05-06,9.612318993,13.77410507,13.86780643,13.77410507,0,127533
1986-05-07,9.612318993,13.77410507,13.86780643,13.77410507,0,106722
1986-05-08,9.481537819,13.58670235,13.77410507,13.58670235,0,216112
1986-05-09,9.612318993,13.77410507,13.86780643,13.77410507,0,62566
1986-05-12,9.481537819,13.58670235,13.68040276,13.58670235,0,270007
1986-05-13,9.481537819,13.58670235,13.68040276,13.58670235,0,145676
1986-05-14,9.481537819,13.58670235,13.77410507,13.58670235,0,84577
1986-05-15,9.350759506,13.39929867,13.49300098,13.39929867,0,340310
1986-05-16,9.089198112,13.02449417,13.11819458,13.02449417,0,175824
1986-05-19,9.154590607,13.11819458,13.21189594,13.11819458,0,72838
1986-05-20,9.154590607,13.11819458,13.21189594,13.11819458,0,68836
1986-05-21,8.9584198,12.83709145,12.93079185,12.83709145,0,39754
1986-05-22,9.02381134,12.93079185,13.02449417,12.93079185,0,34951
1986-05-23,8.9584198,12.83709145,12.93079185,12.83709145,0,15608
1986-05-27,9.154590607,13.11819458,13.21189594,13.11819458,0,65767
1986-05-28,9.089198112,13.02449417,13.11819458,13.02449417,0,7337
1986-05-29,8.9584198,12.83709145,12.93079185,12.83709145,0,21078
1986-05-30,9.21998024,13.21189594,13.39929867,13.21189594,0,214911
1986-06-02,9.285368919,13.30559826,13.39929867,13.30559826,0,199437
1986-06-03,9.21998024,13.21189594,13.39929867,13.21189594,0,180894
1986-06-04,9.21998024,13.21189594,13.30559826,13.21189594,0,89246
1986-06-05,9.285368919,13.30559826,13.39929867,13.30559826,0,153413
1986-06-06,9.285368919,13.30559826,13.39929867,13.30559826,0,13874
1986-06-09,9.285368919,13.30559826,13.39929867,13.30559826,0,51360
1986-06-10,10.33161068,14.80482006,14.89852142,14.80482006,0,707700
1986-06-11,10.00465965,14.33631325,14.43001366,14.33631325,0,271474
1986-06-12,9.873877525,14.14890957,14.24261189,14.14890957,0,102587
1986-06-13,9.743102074,13.96150684,14.05520916,13.96150684,0,136204
1986-06-16,9.743102074,13.96150684,14.05520916,13.96150684,0,225050
1986-06-17,9.612318993,13.77410507,13.86780643,13.77410507,0,67368
1986-06-18,9.546929359,13.68040276,13.77410507,13.68040276,0,84177
1986-06-19,9.546929359,13.68040276,13.86780643,13.68040276,0,105121
1986-06-20,9.612318993,13.77410507,13.86780643,13.77410507,0,25080
1986-06-23,9.612318993,13.77410507,13.86780643,13.77410507,0,140873
1986-06-24,9.743102074,13.96150684,14.05520916,13.96150684,0,150478
1986-06-25,9.939271927,14.24261189,14.33631325,14.24261189,0,202105
1986-06-26,9.873877525,14.14890957,14.24261189,14.14890957,0,117528
1986-06-27,9.808490753,14.05520916,14.14890957,14.05520916,0,108189
1986-06-30,9.808490753,14.05520916,14.14890957,14.05520916,0,60698
1986-07-01,9.873877525,14.14890957,14.24261189,14.14890957,0,121930
1986-07-02,9.808490753,14.05520916,14.14890957,14.05520916,0,5603
1986-07-03,9.743102074,13.96150684,14.14890957,13.96150684,0,26414
1986-07-07,9.416150093,13.49300098,13.58670235,13.49300098,0,136204
1986-07-08,9.546929359,13.68040276,13.77410507,13.68040276,0,88846
1986-07-09,9.21998024,13.21189594,13.39929867,13.21189594,0,162084
1986-07-10,9.21998024,13.21189594,13.30559826,13.21189594,0,24679
1986-07-11,9.154590607,13.11819458,13.21189594,13.11819458,0,39487
1986-07-14,9.02381134,12.93079185,13.02449417,12.93079185,0,35885
1986-07-15,8.827640533,12.64968777,12.74338913,12.64968777,0,159816
1986-07-16,8.827640533,12.64968777,12.74338913,12.64968777,0,168888
1986-07-17,8.762251854,12.55598736,12.64968777,12.55598736,0,39754
1986-07-18,8.566080093,12.27488232,12.36858368,12.27488232,0,44823
1986-07-21,8.696863174,12.46228504,12.55598736,12.46228504,0,13474
1986-07-22,8.762251854,12.55598736,12.64968777,12.55598736,0,24546
1986-07-23,8.696863174,12.46228504,12.55598736,12.46228504,0,29349
1986-07-24,8.893028259,12.74338913,12.83709145,12.74338913,0,194501
1986-07-25,8.827640533,12.64968777,12.74338913,12.64968777,0,36952
1986-07-28,8.827640533,12.64968777,12.74338913,12.64968777,0,45090
1986-07-29,8.696863174,12.46228504,12.55598736,12.46228504,0,74439
1986-07-30,8.566080093,12.27488232,12.36858368,12.27488232,0,50159
1986-07-31,8.566080093,12.27488232,12.36858368,12.27488232,0,37086
1986-08-01,8.566080093,12.27488232,12.36858368,12.27488232,0,38287
1986-08-04,8.304523468,11.90007687,12.08747959,11.90007687,0,30016
1986-08-05,8.369911194,11.99377823,12.08747959,11.99377823,0,74305
1986-08-06,8.566080093,12.27488232,12.36858368,12.27488232,0,37486
1986-08-07,9.350759506,13.39929867,13.49300098,13.39929867,0,103120
1986-08-08,9.677710533,13.86780643,13.96150684,13.86780643,0,28548
1986-08-11,9.416150093,13.49300098,13.58670235,13.49300098,0,178759
1986-08-12,9.416150093,13.49300098,13.58670235,13.49300098,0,22011
1986-08-13,9.350759506,13.39929867,13.49300098,13.39929867,0,45223
1986-08-14,9.285368919,13.30559826,13.39929867,13.30559826,0,169288
1986-08-15,9.285368919,13.30559826,13.39929867,13.30559826,0,24146
1986-08-18,9.21998024,13.21189594,13.39929867,13.21189594,0,65100
1986-08-19,9.546929359,13.68040276,13.77410507,13.68040276,0,34685
1986-08-20,9.677710533,13.86780643,13.96150684,13.86780643,0,24946
1986-08-21,10.39699841,14.89852142,14.99222279,14.89852142,0,378596
1986-08-22,10.98550892,15.74183369,15.83553505,15.74183369,0,312162
1986-08-25,10.72395039,15.36702824,15.4607296,15.36702824,0,149678
1986-08-26,9.873877525,14.14890957,14.24261189,14.14890957,0,800548
1986-08-27,11.05089569,15.83553505,15.92923737,15.83553505,0,390869
1986-08-28,10.6585598,15.27332687,15.36702824,15.27332687,0,422352
1986-08-29,10.78933907,15.4607296,15.55443096,15.4607296,0,100585
1986-09-02,10.46238804,14.99222279,15.17962646,14.99222279,0,110991
1986-09-03,10.59316826,15.17962646,15.27332687,15.17962646,0,126332
1986-09-04,11.31245899,16.2103405,16.30404282,16.2103405,0,100052
1986-09-05,11.57401466,16.58514595,16.77254868,16.58514595,0,156348
1986-09-08,11.77018547,16.86625099,16.9599514,16.86625099,0,84444
1986-09-09,12.48948002,17.89696693,17.99066734,17.89696693,0,248929
1986-09-10,12.68564606,18.17807007,18.27177238,18.17807007,0,231720
1986-09-11,11.77018547,16.86625099,16.9599514,16.86625099,0,553887
1986-09-12,11.96635437,17.14735413,17.24105644,17.14735413,0,777470
1986-09-15,12.29331017,17.61586189,17.7095623,17.61586189,0,290417
1986-09-16,11.44323921,16.39774323,16.49144554,16.39774323,0,242526
1986-09-17,12.09713936,17.33475876,17.42845917,17.33475876,0,147677
1986-09-18,12.48948002,17.89696693,18.08436966,17.89696693,0,132735
1986-09-19,12.81642628,18.36547279,18.4591732,18.36547279,0,311495
1986-09-22,12.94719982,18.55287552,18.64657784,18.55287552,0,51360
1986-09-23,13.07798576,18.74027824,18.83398056,18.74027824,0,88579
1986-09-24,13.40493298,19.2087841,19.30248642,19.2087841,0,174357
1986-09-25,12.55486774,17.99066734,18.08436966,17.99066734,0,201171
1986-09-26,12.81642628,18.36547279,18.4591732,18.36547279,0,260402
1986-09-29,14.05883312,20.14579964,20.23950195,20.14579964,0,275876
1986-09-30,13.92805862,19.95839691,20.14579964,19.95839691,0,229986
1986-10-01,13.33954906,19.11508369,19.2087841,19.11508369,0,181027
1986-10-02,12.48948002,17.89696693,17.99066734,17.89696693,0,62299
1986-10-03,12.94719982,18.55287552,18.64657784,18.55287552,0,138739
1986-10-06,12.75103569,18.27177238,18.36547279,18.27177238,0,120196
1986-10-07,12.94719982,18.55287552,18.64657784,18.55287552,0,133002
1986-10-08,12.94719982,18.55287552,18.64657784,18.55287552,0,93515
1986-10-09,13.20876598,18.92768097,19.11508369,18.92768097,0,93649
1986-10-10,13.20876598,18.92768097,19.11508369,18.92768097,0,9872
1986-10-13,12.88181686,18.4591732,18.55287552,18.4591732,0,16142
1986-10-14,12.94719982,18.55287552,18.64657784,18.55287552,0,93515
1986-10-15,12.42408752,17.80326462,17.89696693,17.80326462,0,142340
1986-10-16,13.01259518,18.64657784,18.74027824,18.64657784,0,142340
1986-10-17,12.94719982,18.55287552,18.74027824,18.55287552,0,81509
1986-10-20,12.48948002,17.89696693,17.99066734,17.89696693,0,81642
1986-10-21,12.22791767,17.52215958,17.61586189,17.52215958,0,71370
1986-10-22,11.77018547,16.86625099,16.9599514,16.86625099,0,112192
1986-10-23,12.29331017,17.61586189,17.7095623,17.61586189,0,248129
1986-10-24,12.09713936,17.33475876,17.42845917,17.33475876,0,37486
1986-10-27,12.22791767,17.52215958,17.61586189,17.52215958,0,54161
1986-10-28,12.42408752,17.80326462,17.89696693,17.80326462,0,43489
1986-10-29,12.48948002,17.89696693,17.99066734,17.89696693,0,52294
1986-10-30,12.35869408,17.7095623,17.89696693,17.7095623,0,48425
1986-10-31,12.22791767,17.52215958,17.7095623,17.52215958,0,39354
1986-11-03,12.29331017,17.61586189,17.7095623,17.61586189,0,8138
1986-11-04,12.16252995,17.42845917,17.52215958,17.42845917,0,31883
1986-11-05,11.90097141,17.05365372,17.14735413,17.05365372,0,63233
1986-11-06,11.50862885,16.49144554,16.58514595,16.49144554,0,47358
1986-11-07,11.50862885,16.49144554,16.58514595,16.49144554,0,97384
1986-11-10,11.57401466,16.58514595,16.77254868,16.58514595,0,45890
1986-11-11,11.63941097,16.67884827,16.77254868,16.67884827,0,32017
1986-11-12,11.90097141,17.05365372,17.14735413,17.05365372,0,50426
1986-11-13,11.70479584,16.77254868,16.86625099,16.77254868,0,92715
1986-11-14,11.70479584,16.77254868,16.86625099,16.77254868,0,38153
1986-11-17,11.50862885,16.49144554,16.58514595,16.49144554,0,47758
1986-11-18,11.57401466,16.58514595,16.67884827,16.58514595,0,84044
1986-11-19,11.70479584,16.77254868,16.86625099,16.77254868,0,12940
1986-11-20,11.83557796,16.9599514,17.14735413,16.9599514,0,20544
1986-11-21,12.22791767,17.52215958,17.61586189,17.52215958,0,54161
1986-11-24,12.35869408,17.7095623,17.80326462,17.7095623,0,54695
1986-11-25,12.29331017,17.61586189,17.80326462,17.61586189,0,71771
1986-11-26,12.29331017,17.61586189,17.80326462,17.61586189,0,30816
1986-11-28,12.62025452,18.08436966,18.17807007,18.08436966,0,54428
1986-12-01,12.62025452,18.08436966,18.17807007,18.08436966,0,29482
1986-12-02,13.01259518,18.64657784,18.74027824,18.64657784,0,159549
1986-12-03,12.94719982,18.55287552,18.64657784,18.55287552,0,87512
1986-12-04,13.73188496,19.67729187,19.77099419,19.67729187,0,168888
1986-12-05,13.73188496,19.67729187,19.77099419,19.67729187,0,107522
1986-12-08,13.79727459,19.77099419,19.95839691,19.77099419,0,52294
1986-12-09,13.86266422,19.8646946,19.95839691,19.8646946,0,80042
1986-12-10,14.25500298,20.42690468,20.52060509,20.42690468,0,135404
1986-12-11,14.05883312,20.14579964,20.23950195,20.14579964,0,87512
1986-12-12,13.92805862,19.95839691,20.14579964,19.95839691,0,9472
1986-12-15,13.73188496,19.67729187,19.77099419,19.67729187,0,124064
1986-12-16,14.05883312,20.14579964,20.33320236,20.14579964,0,103921
1986-12-17,14.12421989,20.23950195,20.33320236,20.23950195,0,77907
1986-12-18,14.18961716,20.33320236,20.42690468,20.33320236,0,31216
1986-12-19,14.71273232,21.08281326,21.17651558,21.08281326,0,119262
1986-12-22,14.64734554,20.98911285,21.08281326,20.98911285,0,55762
1986-12-23,14.64734554,20.98911285,21.08281326,20.98911285,0,36419
1986-12-24,15.10507488,21.64502144,21.83242416,21.64502144,0,47491
1986-12-26,14.45117474,20.70800781,20.80170822,20.70800781,0,40955
1986-12-29,14.05883312,20.14579964,20.33320236,20.14579964,0,58430
1986-12-30,14.05883312,20.14579964,20.23950195,20.14579964,0,11606
1986-12-31,13.92805862,19.95839691,20.14579964,19.95839691,0,72571
1987-01-02,14.18961716,20.33320236,20.42690468,20.33320236,0,61098
1987-01-05,13.60110474,19.48988914,19.67729187,19.48988914,0,55896
1987-01-06,13.53571606,19.39618874,19.48988914,19.39618874,0,85644
1987-01-07,13.20876598,18.92768097,19.02138329,18.92768097,0,127133
1987-01-08,12.81642628,18.36547279,18.4591732,18.36547279,0,157815
1987-01-09,12.81642628,18.36547279,18.4591732,18.36547279,0,111925
1987-01-12,12.62025452,18.08436966,18.17807007,18.08436966,0,53361
1987-01-13,12.48948002,17.89696693,17.99066734,17.89696693,0,91381
1987-01-14,12.68564606,18.17807007,18.36547279,18.17807007,0,29349
1987-01-15,12.88181686,18.4591732,18.55287552,18.4591732,0,40821
1987-01-16,12.55486774,17.99066734,18.17807007,17.99066734,0,27614
1987-01-19,12.55486774,17.99066734,18.08436966,17.99066734,0,29882
1987-01-20,12.68564606,18.17807007,18.36547279,18.17807007,0,71637
1987-01-21,13.07798576,18.74027824,18.83398056,18.74027824,0,30816
1987-01-22,12.94719982,18.55287552,18.64657784,18.55287552,0,44690
1987-01-23,12.55486774,17.99066734,18.17807007,17.99066734,0,114059
1987-01-26,12.42408752,17.80326462,17.89696693,17.80326462,0,54562
1987-01-27,12.62025452,18.08436966,18.27177238,18.08436966,0,138338
1987-01-28,12.48948002,17.89696693,17.99066734,17.89696693,0,50293
1987-01-29,12.55486774,17.99066734,18.08436966,17.99066734,0,6137
1987-01-30,12.62025452,18.08436966,18.17807007,18.08436966,0,71637
1987-02-02,13.14337635,18.83398056,18.92768097,18.83398056,0,71771
1987-02-03,12.94719982,18.55287552,18.64657784,18.55287552,0,64967
1987-02-04,13.01259518,18.64657784,18.74027824,18.64657784,0,24546
1987-02-05,12.68564606,18.17807007,18.27177238,18.17807007,0,37219
1987-02-06,12.42408752,17.80326462,17.99066734,17.80326462,0,45757
1987-02-09,12.48948002,17.89696693,17.99066734,17.89696693,0,74705
1987-02-10,12.35869408,17.7095623,17.80326462,17.7095623,0,82043
1987-02-11,12.35869408,17.7095623,17.80326462,17.7095623,0,48292
1987-02-12,12.35869408,17.7095623,17.80326462,17.7095623,0,54962
1987-02-13,11.96635437,17.14735413,17.33475876,17.14735413,0,36952
1987-02-17,12.16252995,17.42845917,17.61586189,17.42845917,0,50960
1987-02-18,12.29331017,17.61586189,17.7095623,17.61586189,0,42689
1987-02-19,12.81642628,18.36547279,18.4591732,18.36547279,0,69770
1987-02-20,12.48948002,17.89696693,17.99066734,17.89696693,0,54028
1987-02-23,12.42408752,17.80326462,17.89696693,17.80326462,0,88846
1987-02-24,12.35869408,17.7095623,17.80326462,17.7095623,0,60965
1987-02-25,12.09713936,17.33475876,17.42845917,17.33475876,0,47891
1987-02-26,11.90097141,17.05365372,17.24105644,17.05365372,0,44556
1987-02-27,11.96635437,17.14735413,17.33475876,17.14735413,0,12807
1987-03-02,12.29331017,17.61586189,17.80326462,17.61586189,0,24012
1987-03-03,12.22791767,17.52215958,17.7095623,17.52215958,0,16542
1987-03-04,12.35869408,17.7095623,17.80326462,17.7095623,0,54161
1987-03-05,12.22791767,17.52215958,17.61586189,17.52215958,0,48825
1987-03-06,11.83557796,16.9599514,17.14735413,16.9599514,0,19210
1987-03-09,12.09713936,17.33475876,17.42845917,17.33475876,0,32817
1987-03-10,12.09713936,17.33475876,17.42845917,17.33475876,0,33617
1987-03-11,12.22791767,17.52215958,17.61586189,17.52215958,0,64967
1987-03-12,12.81642628,18.36547279,18.4591732,18.36547279,0,70303
1987-03-13,12.42408752,17.80326462,17.89696693,17.80326462,0,17743
1987-03-16,12.22791767,17.52215958,17.61586189,17.52215958,0,35618
1987-03-17,12.22791767,17.52215958,17.7095623,17.52215958,0,33751
1987-03-18,12.16252995,17.42845917,17.61586189,17.42845917,0,20811
1987-03-19,12.16252995,17.42845917,17.52215958,17.42845917,0,13073
1987-03-20,12.35869408,17.7095623,17.89696693,17.7095623,0,115927
1987-03-23,12.16252995,17.42845917,17.52215958,17.42845917,0,19077
1987-03-24,12.09713936,17.33475876,17.52215958,17.33475876,0,33351
1987-03-25,11.77018547,16.86625099,16.9599514,16.86625099,0,27881
1987-03-26,11.63941097,16.67884827,16.77254868,16.67884827,0,69369
1987-03-27,11.24706841,16.11663818,16.2103405,16.11663818,0,99118
1987-03-30,11.11628628,15.92923737,16.02293777,15.92923737,0,153146
1987-03-31,11.24706841,16.11663818,16.30404282,16.11663818,0,156481
1987-04-01,11.24706841,16.11663818,16.2103405,16.11663818,0,24413
1987-04-02,11.37784958,16.30404282,16.39774323,16.30404282,0,48825
1987-04-03,11.31245899,16.2103405,16.30404282,16.2103405,0,20544
1987-04-06,11.18167877,16.02293777,16.2103405,16.02293777,0,4669
1987-04-07,11.18167877,16.02293777,16.2103405,16.02293777,0,26013
1987-04-08,10.98550892,15.74183369,15.92923737,15.74183369,0,15608
1987-04-09,10.78933907,15.4607296,15.55443096,15.4607296,0,44690
1987-04-10,10.6585598,15.27332687,15.36702824,15.27332687,0,14808
1987-04-13,9.873877525,14.14890957,14.33631325,14.14890957,0,22678
1987-04-14,10.39699841,14.89852142,15.08592415,14.89852142,0,38687
1987-04-15,10.46238804,14.99222279,15.17962646,14.99222279,0,64834
1987-04-16,10.92012119,15.64813328,15.74183369,15.64813328,0,133002
1987-04-20,11.57401466,16.58514595,16.67884827,16.58514595,0,59898
1987-04-21,11.44323921,16.39774323,16.58514595,16.39774323,0,59231
1987-04-22,11.31245899,16.2103405,16.30404282,16.2103405,0,1868
1987-04-23,11.05089569,15.83553505,15.92923737,15.83553505,0,103520
1987-04-24,11.05089569,15.83553505,15.92923737,15.83553505,0,11473
1987-04-27,11.24706841,16.11663818,16.30404282,16.11663818,0,30416
1987-04-28,11.90097141,17.05365372,17.14735413,17.05365372,0,64433
1987-04-29,11.96635437,17.14735413,17.24105644,17.14735413,0,75506
1987-04-30,12.42408752,17.80326462,17.89696693,17.80326462,0,8004
1987-05-01,12.22791767,17.52215958,17.61586189,17.52215958,0,39621
1987-05-04,12.16252995,17.42845917,17.61586189,17.42845917,0,14808
1987-05-05,12.29331017,17.61586189,17.7095623,17.61586189,0,10939
1987-05-06,11.96635437,17.14735413,17.24105644,17.14735413,0,400
1987-05-07,12.16252995,17.42845917,17.52215958,17.42845917,0,24279
1987-05-08,12.16252995,17.42845917,17.61586189,17.42845917,0,267
1987-05-11,12.22791767,17.52215958,17.7095623,17.52215958,0,39621
1987-05-12,12.16252995,17.42845917,17.52215958,17.42845917,0,1734
1987-05-13,12.62025452,18.08436966,18.17807007,18.08436966,0,61365
1987-05-14,12.35869408,17.7095623,17.80326462,17.7095623,0,2001
1987-05-15,12.16252995,17.42845917,17.52215958,17.42845917,0,60165
1987-05-18,12.16252995,17.42845917,17.52215958,17.42845917,0,5470
1987-05-19,12.29331017,17.61586189,17.7095623,17.61586189,0,40154
1987-05-20,12.88181686,18.4591732,18.64657784,18.4591732,0,54828
1987-05-21,12.62025452,18.08436966,18.17807007,18.08436966,0,19477
1987-05-22,12.62025452,18.08436966,18.17807007,18.08436966,0,2801
1987-05-26,13.40493298,19.2087841,19.39618874,19.2087841,0,113392
1987-05-27,13.27415657,19.02138329,19.11508369,19.02138329,0,73905
1987-05-28,13.07798576,18.74027824,18.83398056,18.74027824,0,5736
1987-05-29,13.14337635,18.83398056,19.02138329,18.83398056,0,15875
1987-06-01,13.07798576,18.74027824,18.92768097,18.74027824,0,18676
1987-06-02,13.07798576,18.74027824,18.92768097,18.74027824,0,110991
1987-06-03,13.47033024,19.30248642,19.39618874,19.30248642,0,32283
1987-06-04,13.47033024,19.30248642,19.48988914,19.30248642,0,24279
1987-06-05,13.33954906,19.11508369,19.2087841,19.11508369,0,5603
1987-06-08,13.53571606,19.39618874,19.58359146,19.39618874,0,49226
1987-06-09,13.79727459,19.77099419,19.8646946,19.77099419,0,40688
1987-06-10,13.79727459,19.77099419,19.8646946,19.77099419,0,57897
1987-06-11,14.18961716,20.33320236,20.42690468,20.33320236,0,38820
1987-06-12,14.64734554,20.98911285,21.08281326,20.98911285,0,46291
1987-06-15,14.58195782,20.89541054,20.98911285,20.89541054,0,31750
1987-06-16,14.45117474,20.70800781,20.89541054,20.70800781,0,7471
1987-06-17,14.18961716,20.33320236,20.42690468,20.33320236,0,53895
1987-06-18,14.05883312,20.14579964,20.33320236,20.14579964,0,5470
1987-06-19,14.32040024,20.52060509,20.6143055,20.52060509,0,9338
1987-06-22,14.32040024,20.52060509,20.6143055,20.52060509,0,400
1987-06-23,14.8435154,21.27021599,21.3639164,21.27021599,0,105521
1987-06-24,14.64734554,20.98911285,21.08281326,20.98911285,0,22145
1987-06-25,14.77812386,21.17651558,21.27021599,21.17651558,0,123397
1987-06-26,14.25500298,20.42690468,20.52060509,20.42690468,0,62566
1987-06-29,13.47033024,19.30248642,19.48988914,19.30248642,0,86712
1987-06-30,13.73188496,19.67729187,19.77099419,19.67729187,0,20677
1987-07-01,13.47033024,19.30248642,19.39618874,19.30248642,0,1067
1987-07-02,13.79727459,19.77099419,19.8646946,19.77099419,0,31216
1987-07-06,13.33954906,19.11508369,19.2087841,19.11508369,0,27348
1987-07-07,13.40493298,19.2087841,19.30248642,19.2087841,0,51760
1987-07-08,12.68564606,18.17807007,18.36547279,18.17807007,0,48425
1987-07-09,12.75103569,18.27177238,18.4591732,18.27177238,0,1734
1987-07-10,12.81642628,18.36547279,18.4591732,18.36547279,0,5470
1987-07-13,12.62025452,18.08436966,18.27177238,18.08436966,0,26814
1987-07-14,12.29331017,17.61586189,17.80326462,17.61586189,0,18676
1987-07-15,12.09713936,17.33475876,17.52215958,17.33475876,0,11606
1987-07-16,12.42408752,17.80326462,17.99066734,17.80326462,0,33884
1987-07-17,12.48948002,17.89696693,17.99066734,17.89696693,0,111124
1987-07-20,12.16252995,17.42845917,17.61586189,17.42845917,0,18143
1987-07-21,12.09713936,17.33475876,17.42845917,17.33475876,0,13474
1987-07-22,11.83557796,16.9599514,17.05365372,16.9599514,0,3068
1987-07-23,11.90097141,17.05365372,17.24105644,17.05365372,0,41888
1987-07-24,12.29331017,17.61586189,17.7095623,17.61586189,0,11206
1987-07-27,12.29331017,17.61586189,17.80326462,17.61586189,0,1868
1987-07-28,12.75103569,18.27177238,18.36547279,18.27177238,0,24946
1987-07-29,13.60110474,19.48988914,19.58359146,19.48988914,0,27614
1987-07-30,13.60110474,19.48988914,19.67729187,19.48988914,0,11206
1987-07-31,14.3857832,20.6143055,20.70800781,20.6143055,0,86845
1987-08-03,13.79727459,19.77099419,19.8646946,19.77099419,0,29882
1987-08-04,13.40493298,19.2087841,19.30248642,19.2087841,0,8004
1987-08-05,13.92805862,19.95839691,20.05209732,19.95839691,0,35218
1987-08-06,13.99344635,20.05209732,20.14579964,20.05209732,0,87912
1987-08-07,13.92805862,19.95839691,20.05209732,19.95839691,0,6937
1987-08-10,13.86266422,19.8646946,19.95839691,19.8646946,0,45090
1987-08-11,13.73188496,19.67729187,19.77099419,19.67729187,0,42422
1987-08-12,13.79727459,19.77099419,19.8646946,19.77099419,0,13207
1987-08-13,14.18961716,20.33320236,20.52060509,20.33320236,0,46291
1987-08-14,14.90890408,21.3639164,21.45761871,21.3639164,0,58030
1987-08-17,15.43202686,22.11352921,22.20722961,22.11352921,0,76573
1987-08-18,14.64734554,20.98911285,21.17651558,20.98911285,0,52827
1987-08-19,14.25500298,20.42690468,20.52060509,20.42690468,0,37086
1987-08-20,14.77812386,21.17651558,21.27021599,21.17651558,0,73505
1987-08-21,14.64734554,20.98911285,21.08281326,20.98911285,0,23479
1987-08-24,14.64734554,20.98911285,21.08281326,20.98911285,0,19744
1987-08-25,14.8435154,21.27021599,21.3639164,21.27021599,0,8138
1987-08-26,14.64734554,20.98911285,21.17651558,20.98911285,0,54161
1987-08-27,14.25500298,20.42690468,20.6143055,20.42690468,0,13340
1987-08-28,14.12421989,20.23950195,20.42690468,20.23950195,0,6804
1987-08-31,14.18961716,20.33320236,20.42690468,20.33320236,0,13740
1987-09-01,14.12421989,20.23950195,20.42690468,20.23950195,0,4402
1987-09-02,13.73188496,19.67729187,19.77099419,19.67729187,0,67635
1987-09-03,14.05883312,20.14579964,20.23950195,20.14579964,0,36152
1987-09-04,14.51656818,20.80170822,20.98911285,20.80170822,0,44690
1987-09-08,14.64734554,20.98911285,21.17651558,20.98911285,0,49893
1987-09-09,14.51656818,20.80170822,20.89541054,20.80170822,0,57496
1987-09-10,14.3857832,20.6143055,20.80170822,20.6143055,0,24546
1987-09-11,14.45117474,20.70800781,20.89541054,20.70800781,0,17476
1987-09-14,14.77812386,21.17651558,21.27021599,21.17651558,0,68969
1987-09-15,14.71273232,21.08281326,21.17651558,21.08281326,0,11606
1987-09-16,14.51656818,20.80170822,20.98911285,20.80170822,0,400
1987-09-17,14.3857832,20.6143055,20.70800781,20.6143055,0,32283
1987-09-18,14.51656818,20.80170822,20.98911285,20.80170822,0,12140
1987-09-21,14.25500298,20.42690468,20.52060509,20.42690468,0,5069
1987-09-22,14.32040024,20.52060509,20.6143055,20.52060509,0,18543
1987-09-23,14.32040024,20.52060509,20.70800781,20.52060509,0,6670
1987-09-24,14.45117474,20.70800781,20.80170822,20.70800781,0,9338
1987-09-25,14.3857832,20.6143055,20.80170822,20.6143055,0,5870
1987-09-28,15.43202686,22.11352921,22.20722961,22.11352921,0,22812
1987-09-29,15.49741554,22.20722961,22.30093193,22.20722961,0,95116
1987-09-30,15.69358635,22.48833466,22.67573738,22.48833466,0,96717
1987-10-01,15.82435989,22.67573738,22.86314011,22.67573738,0,117661
1987-10-02,15.75897408,22.58203506,22.76943779,22.58203506,0,25480
1987-10-05,15.82435989,22.67573738,22.76943779,22.67573738,0,11873
1987-10-06,15.82435989,22.67573738,22.76943779,22.67573738,0,114860
1987-10-07,16.80521393,24.08125877,24.17495918,24.08125877,0,62166
1987-10-08,17.19755936,24.64346695,24.73716736,24.64346695,0,254532
1987-10-09,17.13216019,24.54976463,24.73716736,24.54976463,0,16675
1987-10-12,16.93599319,24.2686615,24.36236191,24.2686615,0,17609
1987-10-13,17.13216019,24.54976463,24.64346695,24.54976463,0,37086
1987-10-14,16.60904694,23.80015373,23.89385414,23.80015373,0,72304
1987-10-15,16.41286659,23.51904869,23.61275101,23.51904869,0,88446
1987-10-16,16.08592606,23.05054283,23.14424324,23.05054283,0,37620
1987-10-19,13.99344635,20.05209732,20.05209732,20.05209732,0,118595
1987-10-20,12.16252995,17.42845917,17.61586189,17.42845917,0,24012
1987-10-21,14.51656818,20.80170822,20.98911285,20.80170822,0,54828
1987-10-22,13.53571606,19.39618874,19.67729187,19.39618874,0,68035
1987-10-23,13.20876598,18.92768097,19.11508369,18.92768097,0,45490
1987-10-26,12.29331017,17.61586189,17.7095623,17.61586189,0,77907
1987-10-27,13.92805862,19.95839691,20.14579964,19.95839691,0,51360
1987-10-28,13.01259518,18.64657784,18.74027824,18.64657784,0,116060
1987-10-29,13.40493298,19.2087841,19.30248642,19.2087841,0,20944
1987-10-30,13.79727459,19.77099419,20.05209732,19.77099419,0,28148
1987-11-02,13.60110474,19.48988914,19.77099419,19.48988914,0,159950
1987-11-03,13.47033024,19.30248642,19.48988914,19.30248642,0,86178
1987-11-04,13.60110474,19.48988914,19.58359146,19.48988914,0,55495
1987-11-05,13.60110474,19.48988914,19.67729187,19.48988914,0,197169
1987-11-06,13.73188496,19.67729187,19.77099419,19.67729187,0,92982
1987-11-09,13.40493298,19.2087841,19.48988914,19.2087841,0,73371
1987-11-10,13.20876598,18.92768097,19.02138329,18.92768097,0,88046
1987-11-11,13.66649342,19.58359146,19.8646946,19.58359146,0,24413
1987-11-12,14.25500298,20.42690468,20.70800781,20.42690468,0,15608
1987-11-13,14.12421989,20.23950195,20.6143055,20.23950195,0,12406
1987-11-16,14.12421989,20.23950195,20.52060509,20.23950195,0,47891
1987-11-17,13.60110474,19.48988914,19.58359146,19.48988914,0,92315
1987-11-18,14.25500298,20.42690468,20.70800781,20.42690468,0,60298
1987-11-19,14.05883312,20.14579964,20.42690468,20.14579964,0,38954
1987-11-20,14.32040024,20.52060509,20.89541054,20.52060509,0,54028
1987-11-23,14.3857832,20.6143055,20.98911285,20.6143055,0,12140
1987-11-24,14.51656818,20.80170822,21.08281326,20.80170822,0,30549
1987-11-25,14.25500298,20.42690468,20.70800781,20.42690468,0,18009
1987-11-27,14.25500298,20.42690468,20.6143055,20.42690468,0,39220
1987-11-30,13.66649342,19.58359146,19.77099419,19.58359146,0,37219
1987-12-01,14.25500298,20.42690468,20.6143055,20.42690468,0,21478
1987-12-02,14.25500298,20.42690468,20.52060509,20.42690468,0,18143
1987-12-03,14.12421989,20.23950195,20.42690468,20.23950195,0,45357
1987-12-04,14.05883312,20.14579964,20.23950195,20.14579964,0,19343
1987-12-07,14.25500298,20.42690468,20.6143055,20.42690468,0,13607
1987-12-08,14.51656818,20.80170822,20.98911285,20.80170822,0,39354
1987-12-09,14.3857832,20.6143055,20.89541054,20.6143055,0,23479
1987-12-10,14.64734554,20.98911285,21.17651558,20.98911285,0,16809
1987-12-11,14.77812386,21.17651558,21.3639164,21.17651558,0,11473
1987-12-14,15.03968048,21.55131912,21.73872375,21.55131912,0,16409
1987-12-15,14.8435154,21.27021599,21.3639164,21.27021599,0,19077
1987-12-16,14.97429466,21.45761871,21.73872375,21.45761871,0,19343
1987-12-17,15.36663437,22.01982689,22.11352921,22.01982689,0,23345
1987-12-18,15.30124569,21.92612648,22.11352921,21.92612648,0,100452
1987-12-21,15.17046452,21.73872375,21.92612648,21.73872375,0,3869
1987-12-22,15.03968048,21.55131912,21.73872375,21.55131912,0,6937
1987-12-23,15.30124569,21.92612648,22.11352921,21.92612648,0,2134
1987-12-24,15.56280231,22.30093193,22.48833466,22.30093193,0,28281
1987-12-28,15.23585224,21.83242416,22.01982689,21.83242416,0,33084
1987-12-29,15.23585224,21.83242416,22.01982689,21.83242416,0,1334
1987-12-30,15.30124569,21.92612648,22.01982689,21.92612648,0,13874
1987-12-31,14.97429466,21.45761871,21.55131912,21.45761871,0,44290
1988-01-04,15.49741554,22.20722961,22.48833466,22.20722961,0,36285
1988-01-05,15.43202686,22.11352921,22.20722961,22.11352921,0,72838
1988-01-06,15.82435989,22.67573738,22.86314011,22.67573738,0,87379
1988-01-07,15.56280231,22.30093193,22.39463234,22.30093193,0,53761
1988-01-08,14.64734554,20.98911285,21.17651558,20.98911285,0,32150
1988-01-11,14.97429466,21.45761871,21.73872375,21.45761871,0,18143
1988-01-12,14.8435154,21.27021599,21.55131912,21.27021599,0,14808
1988-01-13,14.90890408,21.3639164,21.55131912,21.3639164,0,29349
1988-01-14,14.97429466,21.45761871,21.73872375,21.45761871,0,3068
1988-01-15,15.23585224,21.83242416,22.01982689,21.83242416,0,7204
1988-01-18,14.97429466,21.45761871,21.73872375,21.45761871,0,23212
1988-01-19,14.97429466,21.45761871,21.64502144,21.45761871,0,2801
1988-01-20,14.8435154,21.27021599,21.3639164,21.27021599,0,22011
1988-01-21,15.30124569,21.92612648,22.20722961,21.92612648,0,4936
1988-01-22,15.17046452,21.73872375,21.83242416,21.73872375,0,18410
1988-01-25,14.97429466,21.45761871,21.73872375,21.45761871,0,2268
1988-01-26,14.90890408,21.3639164,21.55131912,21.3639164,0,4002
1988-01-27,14.77812386,21.17651558,21.27021599,21.17651558,0,6537
1988-01-28,15.10507488,21.64502144,21.92612648,21.64502144,0,5336
1988-01-29,15.30124569,21.92612648,22.11352921,21.92612648,0,14941
1988-02-01,15.17046452,21.73872375,22.01982689,21.73872375,0,3869
1988-02-02,15.30124569,21.92612648,22.11352921,21.92612648,0,16809
1988-02-03,15.30124569,21.92612648,22.11352921,21.92612648,0,21211
1988-02-04,15.23585224,21.83242416,22.11352921,21.83242416,0,1201
1988-02-05,15.03968048,21.55131912,21.83242416,21.55131912,0,16409
1988-02-08,14.8435154,21.27021599,21.45761871,21.27021599,0,16542
1988-02-09,14.8435154,21.27021599,21.45761871,21.27021599,0,48025
1988-02-10,15.10507488,21.64502144,21.73872375,21.64502144,0,21878
1988-02-11,15.17046452,21.73872375,22.01982689,21.73872375,0,64033
1988-02-12,15.36663437,22.01982689,22.11352921,22.01982689,0,22678
1988-02-16,15.49741554,22.20722961,22.30093193,22.20722961,0,4402
1988-02-17,15.49741554,22.20722961,22.39463234,22.20722961,0,59898
1988-02-18,15.82435989,22.67573738,22.86314011,22.67573738,0,15608
1988-02-19,16.67443848,23.89385414,23.98755646,23.89385414,0,34018
1988-02-22,16.67443848,23.89385414,23.98755646,23.89385414,0,13607
1988-02-23,16.73982239,23.98755646,24.17495918,23.98755646,0,14674
1988-02-24,17.32833481,24.83086967,25.0182724,24.83086967,0,17743
1988-02-25,17.78605652,25.48677826,25.67418289,25.48677826,0,85911
1988-02-26,17.85145569,25.58048058,25.86158371,25.58048058,0,18143
1988-02-29,17.98223305,25.7678833,25.86158371,25.7678833,0,36952
1988-03-01,18.24379158,26.14268875,26.42379379,26.14268875,0,18943
1988-03-02,18.96307564,27.17340469,27.36080742,27.17340469,0,58030
1988-03-03,18.63613701,26.70489693,26.89229965,26.70489693,0,11072
1988-03-04,18.70151901,26.79859734,26.89229965,26.79859734,0,5870
1988-03-07,19.55158997,28.016716,28.20411873,28.016716,0,141273
1988-03-08,19.55158997,28.016716,28.29782104,28.016716,0,44556
1988-03-09,20.00931931,28.6726265,28.86002922,28.6726265,0,46157
1988-03-10,19.74775696,28.29782104,28.39152145,28.29782104,0,20944
1988-03-11,19.55158997,28.016716,28.20411873,28.016716,0,42022
1988-03-14,19.22463608,27.54820824,27.82931328,27.54820824,0,6003
1988-03-15,19.48620605,27.92301559,28.11041832,27.92301559,0,9472
1988-03-16,19.81314659,28.39152145,28.48522377,28.39152145,0,42555
1988-03-17,20.07470703,28.7663269,28.86002922,28.7663269,0,124064
1988-03-18,20.00931931,28.6726265,28.7663269,28.6726265,0,35618
1988-03-21,20.07470703,28.7663269,28.86002922,28.7663269,0,15341
1988-03-22,20.20549011,28.95372963,29.04743195,28.95372963,0,47758
1988-03-23,19.94393158,28.57892418,28.6726265,28.57892418,0,267
1988-03-24,19.61698151,28.11041832,28.29782104,28.11041832,0,9605
1988-03-25,19.29003334,27.64191055,27.82931328,27.64191055,0,1067
1988-03-28,19.22463608,27.54820824,27.73561287,27.54820824,0,38020
1988-03-29,19.94393158,28.57892418,28.86002922,28.57892418,0,7871
1988-03-30,19.74775696,28.29782104,28.57892418,28.29782104,0,4002
1988-03-31,19.81314659,28.39152145,28.6726265,28.39152145,0,31883
1988-04-04,19.81314659,28.39152145,28.57892418,28.39152145,0,10139
1988-04-05,19.81314659,28.39152145,28.6726265,28.39152145,0,800
1988-04-06,20.00931931,28.6726265,28.7663269,28.6726265,0,5470
1988-04-07,20.00931931,28.6726265,28.86002922,28.6726265,0,8138
1988-04-08,20.14009476,28.86002922,28.95372963,28.86002922,0,6537
1988-04-11,20.00931931,28.6726265,28.7663269,28.6726265,0,19744
1988-04-12,20.27087975,29.04743195,29.23483467,29.04743195,0,20010
1988-04-13,20.27087975,29.04743195,29.23483467,29.04743195,0,41221
1988-04-14,20.27087975,29.04743195,29.14113235,29.04743195,0,45223
1988-04-15,20.53244209,29.4222374,29.60964012,29.4222374,0,48425
1988-04-18,19.87854385,28.48522377,28.6726265,28.48522377,0,12406
1988-04-19,19.94393158,28.57892418,28.7663269,28.57892418,0,9472
1988-04-20,19.94393158,28.57892418,28.7663269,28.57892418,0,1334
1988-04-21,19.94393158,28.57892418,28.7663269,28.57892418,0,934
1988-04-22,20.00931931,28.6726265,28.86002922,28.6726265,0,400
1988-04-25,20.27087975,29.04743195,29.23483467,29.04743195,0,6137
1988-04-26,20.27087975,29.04743195,29.23483467,29.04743195,0,14941
1988-04-27,20.20549011,28.95372963,29.14113235,28.95372963,0,11606
1988-04-28,20.27087975,29.04743195,29.32853508,29.04743195,0,1067
1988-04-29,20.27087975,29.04743195,29.32853508,29.04743195,0,133
1988-05-02,20.20549011,28.95372963,29.14113235,28.95372963,0,800
1988-05-03,20.20549011,28.95372963,29.23483467,28.95372963,0,1334
1988-05-04,20.20549011,28.95372963,29.14113235,28.95372963,0,5870
1988-05-05,20.20549011,28.95372963,29.14113235,28.95372963,0,133
1988-05-06,20.07470703,28.7663269,28.95372963,28.7663269,0,69503
1988-05-09,19.42081451,27.82931328,28.11041832,27.82931328,0,20277
1988-05-10,19.61698151,28.11041832,28.39152145,28.11041832,0,1334
1988-05-11,19.22463608,27.54820824,27.73561287,27.54820824,0,23612
1988-05-12,19.35542107,27.73561287,27.82931328,27.73561287,0,82843
1988-05-13,19.61698151,28.11041832,28.20411873,28.11041832,0,57096
1988-05-16,19.74775696,28.29782104,28.57892418,28.29782104,0,16142
1988-05-17,19.81314659,28.39152145,28.57892418,28.39152145,0,8538
1988-05-18,19.55158997,28.016716,28.29782104,28.016716,0,17209
1988-05-19,19.48620605,27.92301559,28.11041832,27.92301559,0,8404
1988-05-20,19.22463608,27.54820824,27.73561287,27.54820824,0,2935
1988-05-23,19.02846909,27.2671051,27.45450783,27.2671051,0,19477
1988-05-24,19.22463608,27.54820824,27.82931328,27.54820824,0,11473
1988-05-25,19.29003334,27.64191055,27.82931328,27.64191055,0,2668
1988-05-26,19.29003334,27.64191055,27.73561287,27.64191055,0,22945
1988-05-27,18.70151901,26.79859734,27.07970238,26.79859734,0,48292
1988-05-31,18.96307564,27.17340469,27.36080742,27.17340469,0,5203
1988-06-01,18.96307564,27.17340469,27.2671051,27.17340469,0,1201
1988-06-02,18.76690865,26.89229965,27.07970238,26.89229965,0,18676
1988-06-03,18.897686,27.07970238,27.2671051,27.07970238,0,6137
1988-06-06,18.83230019,26.98600006,27.2671051,26.98600006,0,133
1988-06-07,18.76690865,26.89229965,27.07970238,26.89229965,0,3468
1988-06-08,18.83230019,26.98600006,27.17340469,26.98600006,0,8138
1988-06-09,18.76690865,26.89229965,27.17340469,26.89229965,0,6537
1988-06-10,18.897686,27.07970238,27.17340469,27.07970238,0,13740
1988-06-13,18.83230019,26.98600006,27.2671051,26.98600006,0,133
1988-06-14,18.96307564,27.17340469,27.45450783,27.17340469,0,20277
1988-06-15,18.96307564,27.17340469,27.36080742,27.17340469,0,1201
1988-06-16,18.70151901,26.79859734,27.07970238,26.79859734,0,11473
1988-06-17,18.897686,27.07970238,27.36080742,27.07970238,0,1601
1988-06-20,18.83230019,26.98600006,27.2671051,26.98600006,0,8004
1988-06-21,18.96307564,27.17340469,27.45450783,27.17340469,0,21478
1988-06-22,18.897686,27.07970238,27.36080742,27.07970238,0,6804
1988-06-23,18.37457275,26.33009148,26.61119461,26.33009148,0,4536
1988-06-24,18.04762268,25.86158371,26.14268875,25.86158371,0,3602
1988-06-27,17.9168396,25.67418289,25.95528603,25.67418289,0,11339
1988-06-28,17.9168396,25.67418289,25.95528603,25.67418289,0,17476
1988-06-29,17.98223305,25.7678833,26.04898643,25.7678833,0,41888
1988-06-30,18.04762268,25.86158371,26.14268875,25.86158371,0,28148
1988-07-01,17.98223305,25.7678833,25.95528603,25.7678833,0,88713
1988-07-05,17.98223305,25.7678833,26.04898643,25.7678833,0,61365
1988-07-06,18.57073784,26.61119461,26.79859734,26.61119461,0,138205
1988-07-07,19.15925407,27.45450783,27.64191055,27.45450783,0,57363
1988-07-08,19.09385872,27.36080742,27.45450783,27.36080742,0,7070
1988-07-11,19.29003334,27.64191055,27.82931328,27.64191055,0,39887
1988-07-12,20.14009476,28.86002922,29.14113235,28.86002922,0,21478
1988-07-13,20.5978241,29.51593971,29.60964012,29.51593971,0,69236
1988-07-14,21.3171196,30.54665375,30.73405647,30.54665375,0,72171
1988-07-15,20.85938644,29.89074326,29.98444557,29.89074326,0,29882
1988-07-18,20.72860909,29.70334053,29.79704285,29.70334053,0,117528
1988-07-19,20.66322136,29.60964012,29.70334053,29.60964012,0,105255
1988-07-20,22.42875099,32.13957977,32.32698059,32.13957977,0,157949
1988-07-21,22.95186234,32.88919067,33.07659149,32.88919067,0,50426
1988-07-22,22.69030571,32.51438141,32.70178604,32.51438141,0,98584
1988-07-25,22.82108307,32.70178604,32.79548645,32.70178604,0,83510
1988-07-26,22.69030571,32.51438141,32.60808563,32.51438141,0,62432
1988-07-27,23.01725769,32.98289108,33.1702919,32.98289108,0,61899
1988-07-28,23.47498894,33.63880157,33.82620239,33.63880157,0,111524
1988-07-29,23.27882195,33.35769653,33.63880157,33.35769653,0,35618
1988-08-01,23.27882195,33.35769653,33.63880157,33.35769653,0,7337
1988-08-02,23.08264732,33.07659149,33.1702919,33.07659149,0,7337
1988-08-03,22.82108307,32.70178604,32.98289108,32.70178604,0,119795
1988-08-04,22.55952644,32.32698059,32.51438141,32.32698059,0,9071
1988-08-05,22.03641319,31.57736969,31.85847282,31.57736969,0,2001
1988-08-08,22.10179138,31.6710701,31.95217514,31.6710701,0,20010
1988-08-09,21.90561676,31.38996506,31.6710701,31.38996506,0,114593
1988-08-10,21.18633461,30.35925102,30.54665375,30.35925102,0,63366
1988-08-11,21.97101784,31.48366737,31.85847282,31.48366737,0,80042
1988-08-12,21.64406395,31.01516151,31.10886192,31.01516151,0,11873
1988-08-15,21.57867813,30.9214592,31.20256424,30.9214592,0,14141
1988-08-16,21.51328659,30.82775879,30.9214592,30.82775879,0,43889
1988-08-17,21.38251114,30.64035416,30.82775879,30.64035416,0,5203
1988-08-18,21.77485085,31.20256424,31.38996506,31.20256424,0,31083
1988-08-19,21.90561676,31.38996506,31.57736969,31.38996506,0,26280
1988-08-22,21.64406395,31.01516151,31.29626465,31.01516151,0,10005
1988-08-23,21.64406395,31.01516151,31.20256424,31.01516151,0,8538
1988-08-24,21.44790077,30.73405647,30.82775879,30.73405647,0,38153
1988-08-25,20.99016953,30.07814789,30.35925102,30.07814789,0,29482
1988-08-26,20.72860909,29.70334053,29.98444557,29.70334053,0,23212
1988-08-29,20.46704483,29.32853508,29.4222374,29.32853508,0,58430
1988-08-30,20.33626747,29.14113235,29.32853508,29.14113235,0,3602
1988-08-31,19.61698151,28.11041832,28.29782104,28.11041832,0,15341
1988-09-01,19.55158997,28.016716,28.29782104,28.016716,0,15074
1988-09-02,19.94393158,28.57892418,28.7663269,28.57892418,0,18943
1988-09-06,19.68236351,28.20411873,28.48522377,28.20411873,0,133
1988-09-07,20.07470703,28.7663269,29.04743195,28.7663269,0,6270
1988-09-08,20.07470703,28.7663269,28.7663269,28.7663269,28.7663269,0
1988-09-09,19.94393158,28.57892418,28.7663269,28.57892418,0,18676
1988-09-12,20.14009476,28.86002922,29.14113235,28.86002922,0,1334
1988-09-13,20.33626747,29.14113235,29.32853508,29.14113235,0,29482
1988-09-14,20.33626747,29.14113235,29.4222374,29.14113235,0,14674
1988-09-15,20.53244209,29.4222374,29.51593971,29.4222374,0,26947
1988-09-16,20.72860909,29.70334053,29.98444557,29.70334053,0,2668
1988-09-19,20.92477608,29.98444557,30.1718483,29.98444557,0,44556
1988-09-20,20.53244209,29.4222374,29.60964012,29.4222374,0,54695
1988-09-21,20.53244209,29.4222374,29.51593971,29.4222374,0,3068
1988-09-22,20.07470703,28.7663269,28.95372963,28.7663269,0,5470
1988-09-23,20.14009476,28.86002922,29.04743195,28.86002922,0,12140
1988-09-26,20.14009476,28.86002922,28.86002922,28.86002922,28.86002922,0
1988-09-27,20.14009476,28.86002922,29.14113235,28.86002922,0,16542
1988-09-28,20.27087975,29.04743195,29.32853508,29.04743195,0,27348
1988-09-29,20.33626747,29.14113235,29.51593971,29.14113235,0,20677
1988-09-30,20.33626747,29.14113235,29.32853508,29.14113235,0,2668
1988-10-03,19.87854385,28.48522377,28.7663269,28.48522377,0,4802
1988-10-04,19.94393158,28.57892418,28.86002922,28.57892418,0,934
1988-10-05,19.61698151,28.11041832,28.39152145,28.11041832,0,400
1988-10-06,19.35542107,27.73561287,28.016716,27.73561287,0,2801
1988-10-07,19.74775696,28.29782104,28.57892418,28.29782104,0,28682
1988-10-10,19.81314659,28.39152145,28.6726265,28.39152145,0,2001
1988-10-11,19.94393158,28.57892418,28.7663269,28.57892418,0,13607
1988-10-12,19.87854385,28.48522377,28.6726265,28.48522377,0,18810
1988-10-13,20.46704483,29.32853508,29.51593971,29.32853508,0,9738
1988-10-14,20.20549011,28.95372963,29.32853508,28.95372963,0,400
1988-10-17,20.07470703,28.7663269,29.04743195,28.7663269,0,400
1988-10-18,20.27087975,29.04743195,29.32853508,29.04743195,0,267
1988-10-19,20.33626747,29.14113235,29.4222374,29.14113235,0,400
1988-10-20,20.40166283,29.23483467,29.4222374,29.23483467,0,8938
1988-10-21,20.40166283,29.23483467,29.23483467,29.23483467,29.23483467,0
1988-10-24,20.00931931,28.6726265,28.86002922,28.6726265,0,267
1988-10-25,20.53244209,29.4222374,29.60964012,29.4222374,0,55229
1988-10-26,20.85938644,29.89074326,29.98444557,29.89074326,0,17209
1988-10-27,20.46704483,29.32853508,29.51593971,29.32853508,0,13607
1988-10-28,20.27087975,29.04743195,29.23483467,29.04743195,0,5603
1988-10-31,20.72860909,29.70334053,29.89074326,29.70334053,0,39487
1988-11-01,20.27087975,29.04743195,29.32853508,29.04743195,0,9071
1988-11-02,20.14009476,28.86002922,29.04743195,28.86002922,0,43089
1988-11-03,20.27087975,29.04743195,29.23483467,29.04743195,0,15608
1988-11-04,19.48620605,27.92301559,28.29782104,27.92301559,0,8938
1988-11-07,18.96307564,27.17340469,27.36080742,27.17340469,0,73905
1988-11-08,19.22463608,27.54820824,27.82931328,27.54820824,0,21344
1988-11-09,19.22463608,27.54820824,27.73561287,27.54820824,0,53228
1988-11-10,19.15925407,27.45450783,27.73561287,27.45450783,0,10539
1988-11-11,19.15925407,27.45450783,27.64191055,27.45450783,0,11473
1988-11-14,19.42081451,27.82931328,27.92301559,27.82931328,0,40154
1988-11-15,19.61698151,28.11041832,28.39152145,28.11041832,0,12807
1988-11-16,20.27087975,29.04743195,29.32853508,29.04743195,0,18276
1988-11-17,21.38251114,30.64035416,30.82775879,30.64035416,0,43623
1988-11-18,21.3171196,30.54665375,30.73405647,30.54665375,0,9738
1988-11-21,21.3171196,30.54665375,30.82775879,30.54665375,0,12140
1988-11-22,21.12094307,30.26555061,30.45295334,30.26555061,0,18943
1988-11-23,21.18633461,30.35925102,30.54665375,30.35925102,0,3869
1988-11-25,21.25172997,30.45295334,30.64035416,30.45295334,0,23479
1988-11-28,21.18633461,30.35925102,30.54665375,30.35925102,0,13474
1988-11-29,21.90561676,31.38996506,31.48366737,31.38996506,0,27614
1988-11-30,21.77485085,31.20256424,31.38996506,31.20256424,0,48959
1988-12-01,21.38251114,30.64035416,30.82775879,30.64035416,0,934
1988-12-02,21.25172997,30.45295334,30.64035416,30.45295334,0,16275
1988-12-05,21.18633461,30.35925102,30.64035416,30.35925102,0,8004
1988-12-06,21.12094307,30.26555061,30.64035416,30.26555061,0,2935
1988-12-07,20.92477608,29.98444557,30.35925102,29.98444557,0,13740
1988-12-08,20.85938644,29.89074326,30.1718483,29.89074326,0,12006
1988-12-09,21.05556297,30.1718483,30.45295334,30.1718483,0,22011
1988-12-12,20.99016953,30.07814789,30.35925102,30.07814789,0,9872
1988-12-13,21.05556297,30.1718483,30.54665375,30.1718483,0,4002
1988-12-14,21.70945549,31.10886192,31.29626465,31.10886192,0,36019
1988-12-15,21.64406395,31.01516151,31.29626465,31.01516151,0,16809
1988-12-16,21.57867813,30.9214592,31.29626465,30.9214592,0,15875
1988-12-19,22.49413872,32.23328018,32.420681,32.23328018,0,56162
1988-12-20,21.97101784,31.48366737,31.6710701,31.48366737,0,4802
1988-12-21,21.97101784,31.48366737,31.76477242,31.48366737,0,4135
1988-12-22,21.97101784,31.48366737,31.85847282,31.48366737,0,8271
1988-12-23,21.18633461,30.35925102,30.73405647,30.35925102,0,14274
1988-12-27,22.24564934,31.87721443,32.27075958,31.87721443,0,1779
1988-12-28,22.1083374,31.6804409,32.07398605,31.6804409,0,1016
1988-12-29,22.17699814,31.77882767,32.07398605,31.77882767,0,9529
1988-12-30,22.24564934,31.87721443,32.27075958,31.87721443,0,4447
1989-01-03,22.38297272,32.07398605,32.46753311,32.07398605,0,254
1989-01-04,22.45162773,32.17237473,32.36914444,32.17237473,0,36082
1989-01-05,22.38297272,32.07398605,32.36914444,32.07398605,0,3939
1989-01-06,22.17699814,31.77882767,32.07398605,31.77882767,0,2287
1989-01-09,22.31431198,31.97559929,32.17237473,31.97559929,0,0
1989-01-10,22.52029228,32.27075958,32.46753311,32.27075958,0,5844
1989-01-11,22.72626686,32.56591797,32.66430664,32.56591797,0,13086
1989-01-12,22.5889473,32.36914444,32.56591797,32.36914444,0,40148
1989-01-13,22.5889473,32.36914444,32.56591797,32.36914444,0,889
1989-01-16,22.45162773,32.17237473,32.36914444,32.17237473,0,1779
1989-01-17,22.45162773,32.17237473,32.46753311,32.17237473,0,1143
1989-01-18,22.24564934,31.87721443,32.17237473,31.87721443,0,10291
1989-01-19,21.55906677,30.89334869,31.18850708,30.89334869,0,15500
1989-01-20,21.62771225,30.99173546,31.18850708,30.99173546,0,5336
1989-01-23,21.83370018,31.28689575,31.58205414,31.28689575,0,19820
1989-01-24,22.1083374,31.6804409,32.07398605,31.6804409,0,1271
1989-01-25,22.1083374,31.6804409,31.6804409,31.6804409,31.6804409,0
1989-01-26,21.97101784,31.48366737,31.58205414,31.48366737,0,7115
1989-01-27,22.31431198,31.97559929,32.17237473,31.97559929,0,1525
1989-01-30,22.38297272,32.07398605,32.27075958,32.07398605,0,13467
1989-01-31,22.17699814,31.77882767,31.97559929,31.77882767,0,1016
1989-02-01,21.69638252,31.09012222,31.48366737,31.09012222,0,508
1989-02-02,21.90235901,31.38528061,31.58205414,31.38528061,0,6861
1989-02-03,21.83370018,31.28689575,31.48366737,31.28689575,0,1398
1989-02-06,21.76503563,31.18850708,31.28689575,31.18850708,0,8131
1989-02-07,21.83370018,31.28689575,31.48366737,31.28689575,0,8639
1989-02-08,22.1083374,31.6804409,31.87721443,31.6804409,0,65558
1989-02-09,22.31431198,31.97559929,32.17237473,31.97559929,0,6607
1989-02-10,22.31431198,31.97559929,32.27075958,31.97559929,0,16898
1989-02-13,21.97101784,31.48366737,31.77882767,31.48366737,0,1906
1989-02-14,22.1083374,31.6804409,31.87721443,31.6804409,0,7369
1989-02-15,22.03968048,31.58205414,31.87721443,31.58205414,0,0
1989-02-16,21.90235901,31.38528061,31.58205414,31.38528061,0,1525
1989-02-17,21.69638252,31.09012222,31.38528061,31.09012222,0,4955
1989-02-21,21.28442192,30.49980354,30.79496384,30.49980354,0,40910
1989-02-22,21.55906677,30.89334869,31.28689575,30.89334869,0,6861
1989-02-23,22.17699814,31.77882767,32.07398605,31.77882767,0,2541
1989-02-24,22.17699814,31.77882767,32.07398605,31.77882767,0,2160
1989-02-27,21.97101784,31.48366737,31.6804409,31.48366737,0,5844
1989-02-28,21.90235901,31.38528061,31.58205414,31.38528061,0,29222
1989-03-01,21.76503563,31.18850708,31.28689575,31.18850708,0,32398
1989-03-02,21.90235901,31.38528061,31.58205414,31.38528061,0,25283
1989-03-03,21.76503563,31.18850708,31.48366737,31.18850708,0,2922
1989-03-06,21.0097847,30.10625648,30.40141678,30.10625648,0,28840
1989-03-07,21.14710999,30.30303001,30.49980354,30.30303001,0,12832
1989-03-08,21.0097847,30.10625648,30.20464325,30.10625648,0,3176
1989-03-09,20.8038044,29.8110981,30.00787163,29.8110981,0,6607
1989-03-10,20.73515129,29.71271133,29.90948486,29.71271133,0,4066
1989-03-13,20.94112587,30.00787163,30.30303001,30.00787163,0,88554
1989-03-14,21.14710999,30.30303001,30.59819031,30.30303001,0,7623
1989-03-15,21.62771225,30.99173546,31.28689575,30.99173546,0,20582
1989-03-16,21.62771225,30.99173546,31.18850708,30.99173546,0,18803
1989-03-17,21.07844353,30.20464325,30.40141678,30.20464325,0,62890
1989-03-20,20.5978241,29.51593971,29.8110981,29.51593971,0,7623
1989-03-21,20.94112587,30.00787163,30.20464325,30.00787163,0,21980
1989-03-22,20.73515129,29.71271133,30.00787163,29.71271133,0,17025
1989-03-23,20.8038044,29.8110981,30.00787163,29.8110981,0,5590
1989-03-27,20.8038044,29.8110981,30.10625648,29.8110981,0,381
1989-03-28,21.21575928,30.40141678,30.69657516,30.40141678,0,19312
1989-03-29,21.14710999,30.30303001,30.69657516,30.30303001,0,5082
1989-03-30,21.0097847,30.10625648,30.30303001,30.10625648,0,1143
1989-03-31,20.8038044,29.8110981,30.00787163,29.8110981,0,1525
1989-04-03,21.0097847,30.10625648,30.30303001,30.10625648,0,1779
1989-04-04,21.14710999,30.30303001,30.59819031,30.30303001,0,29094
1989-04-05,21.07844353,30.20464325,30.40141678,30.20464325,0,5336
1989-04-06,20.66648483,29.61432457,30.00787163,29.61432457,0,1652
1989-04-07,20.46051025,29.31916618,29.61432457,29.31916618,0,19820
1989-04-10,20.25453186,29.02400589,29.31916618,29.02400589,0,13213
1989-04-11,20.5978241,29.51593971,29.71271133,29.51593971,0,1398
1989-04-12,20.8038044,29.8110981,29.90948486,29.8110981,0,10799
1989-04-13,20.5978241,29.51593971,29.61432457,29.51593971,0,14484
1989-04-14,20.8038044,29.8110981,30.10625648,29.8110981,0,17406
1989-04-17,20.5978241,29.51593971,29.8110981,29.51593971,0,889
1989-04-18,20.73515129,29.71271133,30.00787163,29.71271133,0,17152
1989-04-19,20.46051025,29.31916618,29.71271133,29.31916618,0,1652
1989-04-20,20.18586922,28.92561913,29.12239265,28.92561913,0,35193
1989-04-21,20.39185333,29.22077942,29.41755295,29.22077942,0,35193
1989-04-24,20.5978241,29.51593971,29.71271133,29.51593971,0,3430
1989-04-25,21.0097847,30.10625648,30.30303001,30.10625648,0,22615
1989-04-26,20.73515129,29.71271133,29.90948486,29.71271133,0,12197
1989-04-27,20.66648483,29.61432457,29.90948486,29.61432457,0,381
1989-04-28,20.66648483,29.61432457,29.90948486,29.61432457,0,11435
1989-05-01,20.8038044,29.8110981,30.00787163,29.8110981,0,8385
1989-05-02,21.21575928,30.40141678,30.69657516,30.40141678,0,7750
1989-05-03,21.28442192,30.49980354,30.69657516,30.49980354,0,17533
1989-05-04,21.28442192,30.49980354,30.69657516,30.49980354,0,762
1989-05-05,21.28442192,30.49980354,30.89334869,30.49980354,0,5590
1989-05-08,21.69638252,31.09012222,31.28689575,31.09012222,0,12578
1989-05-09,21.90235901,31.38528061,31.6804409,31.38528061,0,10926
1989-05-10,21.69638252,31.09012222,31.38528061,31.09012222,0,381
1989-05-11,21.35308456,30.59819031,30.89334869,30.59819031,0,21726
1989-05-12,21.28442192,30.49980354,30.59819031,30.49980354,0,7750
1989-05-15,20.87246895,29.90948486,30.20464325,29.90948486,0,127
1989-05-16,21.21575928,30.40141678,30.69657516,30.40141678,0,6607
1989-05-17,21.0097847,30.10625648,30.30303001,30.10625648,0,635
1989-05-18,20.8038044,29.8110981,29.90948486,29.8110981,0,20074
1989-05-19,21.07844353,30.20464325,30.49980354,30.20464325,0,26935
1989-05-22,21.0097847,30.10625648,30.30303001,30.10625648,0,5844
1989-05-23,21.0097847,30.10625648,30.30303001,30.10625648,0,1525
1989-05-24,20.8038044,29.8110981,30.10625648,29.8110981,0,1652
1989-05-25,20.94112587,30.00787163,30.30303001,30.00787163,0,5336
1989-05-26,21.21575928,30.40141678,30.59819031,30.40141678,0,23377
1989-05-30,20.5978241,29.51593971,29.90948486,29.51593971,0,1271
1989-05-31,20.87246895,29.90948486,30.00787163,29.90948486,0,12832
1989-06-01,21.28442192,30.49980354,30.69657516,30.49980354,0,4320
1989-06-02,21.28442192,30.49980354,30.69657516,30.49980354,0,1906
1989-06-05,20.66648483,29.61432457,29.8110981,29.61432457,0,18803
1989-06-06,20.25453186,29.02400589,29.41755295,29.02400589,0,7496
1989-06-07,20.46051025,29.31916618,29.61432457,29.31916618,0,21599
1989-06-08,20.5978241,29.51593971,29.71271133,29.51593971,0,8258
1989-06-09,20.1172142,28.82723236,29.02400589,28.82723236,0,6480
1989-06-12,19.56793594,28.04014206,28.33530045,28.04014206,0,12451
1989-06-13,19.63659096,28.13852882,28.33530045,28.13852882,0,6480
1989-06-14,19.77391243,28.33530045,28.7288475,28.33530045,0,254
1989-06-15,19.77391243,28.33530045,28.63046074,28.33530045,0,16517
1989-06-16,19.97989655,28.63046074,29.02400589,28.63046074,0,5336
1989-06-19,20.5978241,29.51593971,29.61432457,29.51593971,0,14992
1989-06-20,20.46051025,29.31916618,29.51593971,29.31916618,0,37353
1989-06-21,20.87246895,29.90948486,30.10625648,29.90948486,0,22869
1989-06-22,21.14710999,30.30303001,30.59819031,30.30303001,0,13086
1989-06-23,20.46051025,29.31916618,29.51593971,29.31916618,0,1779
1989-06-26,20.04855347,28.7288475,29.02400589,28.7288475,0,2541
1989-06-27,20.9067955,29.95867729,30.16528893,29.95867729,0,17908
1989-06-28,20.40215111,29.23553658,29.54545593,29.23553658,0,1694
1989-06-29,20.18586922,28.92561913,29.23553658,28.92561913,0,5808
1989-06-30,20.18586922,28.92561913,29.13223076,28.92561913,0,4840
1989-07-03,20.47424316,29.33884239,29.44214821,29.33884239,0,27709
1989-07-05,21.4114418,30.68181801,30.88842964,30.68181801,0,9922
1989-07-06,21.4114418,30.68181801,30.88842964,30.68181801,0,10164
1989-07-07,21.48353386,30.78512383,30.99173546,30.78512383,0,23595
1989-07-10,21.55562782,30.88842964,31.09504128,30.88842964,0,1936
1989-07-11,21.33934784,30.57851219,30.88842964,30.57851219,0,7018
1989-07-12,21.26727104,30.47520638,30.68181801,30.47520638,0,2783
1989-07-13,21.19516754,30.37190056,30.68181801,30.37190056,0,363
1989-07-14,20.97888565,30.06198311,30.47520638,30.06198311,0,0
1989-07-17,20.54633331,29.44214821,29.75206566,29.44214821,0,121
1989-07-18,20.54633331,29.44214821,29.64875984,29.44214821,0,484
1989-07-19,20.61843681,29.54545593,29.85537148,29.54545593,0,7865
1989-07-20,20.54633331,29.44214821,29.75206566,29.44214821,0,15125
1989-07-21,20.69051361,29.64875984,29.95867729,29.64875984,0,3751
1989-07-24,20.54633331,29.44214821,29.64875984,29.44214821,0,121
1989-07-25,20.54633331,29.44214821,29.85537148,29.44214821,0,1210
1989-07-26,20.54633331,29.44214821,29.44214821,29.44214821,29.44214821,0
1989-07-27,20.9067955,29.95867729,30.06198311,29.95867729,0,5082
1989-07-28,20.83470726,29.85537148,30.16528893,29.85537148,0,484
1989-07-31,21.26727104,30.47520638,30.88842964,30.47520638,0,38962
1989-08-01,21.62771225,30.99173546,31.09504128,30.99173546,0,5203
1989-08-02,21.55562782,30.88842964,31.09504128,30.88842964,0,242
1989-08-03,21.19516754,30.37190056,30.68181801,30.37190056,0,6897
1989-08-04,20.9067955,29.95867729,30.37190056,29.95867729,0,2420
1989-08-07,20.83470726,29.85537148,30.16528893,29.85537148,0,1452
1989-08-08,21.33934784,30.57851219,30.78512383,30.57851219,0,39930
1989-08-09,21.19516754,30.37190056,30.57851219,30.37190056,0,1452
1989-08-10,21.48353386,30.78512383,31.09504128,30.78512383,0,1815
1989-08-11,21.33934784,30.57851219,30.88842964,30.57851219,0,363
1989-08-14,21.33934784,30.57851219,30.99173546,30.57851219,0,1573
1989-08-15,21.62771225,30.99173546,31.19834709,30.99173546,0,0
1989-08-16,21.69980812,31.09504128,31.19834709,31.09504128,0,8107
1989-08-17,21.26727104,30.47520638,30.68181801,30.47520638,0,0
1989-08-18,21.4114418,30.68181801,30.88842964,30.68181801,0,7623
1989-08-21,21.69980812,31.09504128,31.30165291,31.09504128,0,1331
1989-08-22,21.98818207,31.50826454,31.61157036,31.50826454,0,18513
1989-08-23,21.69980812,31.09504128,31.40495872,31.09504128,0,363
1989-08-24,21.33934784,30.57851219,30.78512383,30.57851219,0,61468
1989-08-25,21.26727104,30.47520638,30.68181801,30.47520638,0,605
1989-08-28,20.83470726,29.85537148,30.06198311,29.85537148,0,4477
1989-08-29,21.12306786,30.26859474,30.47520638,30.26859474,0,7260
1989-08-30,20.83470726,29.85537148,30.06198311,29.85537148,0,4840
1989-08-31,20.69051361,29.64875984,29.75206566,29.64875984,0,18755
1989-09-01,20.69051361,29.64875984,29.85537148,29.64875984,0,3993
1989-09-05,20.33005524,29.13223076,29.33884239,29.13223076,0,46585
1989-09-06,20.33005524,29.13223076,29.33884239,29.13223076,0,2541
1989-09-07,20.04168701,28.71900749,29.13223076,28.71900749,0,2541
1989-09-08,19.82541084,28.40909195,28.71900749,28.40909195,0,6050
1989-09-11,19.82541084,28.40909195,28.71900749,28.40909195,0,11737
1989-09-12,20.11377907,28.82231331,29.13223076,28.82231331,0,19360
1989-09-13,20.18586922,28.92561913,29.13223076,28.92561913,0,7623
1989-09-14,20.04168701,28.71900749,28.92561913,28.71900749,0,21296
1989-09-15,19.96959114,28.61570168,29.02892685,28.61570168,0,89056
1989-09-18,20.11377907,28.82231331,28.92561913,28.82231331,0,1573
1989-09-19,20.11377907,28.82231331,29.02892685,28.82231331,0,10648
1989-09-20,20.04168701,28.71900749,29.02892685,28.71900749,0,968
1989-09-21,20.11377907,28.82231331,29.02892685,28.82231331,0,1452
1989-09-22,20.04168701,28.71900749,28.92561913,28.71900749,0,24079
1989-09-25,20.33005524,29.13223076,29.44214821,29.13223076,0,2057
1989-09-26,20.76261139,29.75206566,30.06198311,29.75206566,0,15609
1989-09-27,20.83470726,29.85537148,30.06198311,29.85537148,0,2420
1989-09-28,20.9067955,29.95867729,30.16528893,29.95867729,0,14036
1989-09-29,21.05098915,30.16528893,30.47520638,30.16528893,0,8349
1989-10-02,21.05098915,30.16528893,30.47520638,30.16528893,0,968
1989-10-03,20.61843681,29.54545593,29.85537148,29.54545593,0,13310
1989-10-04,20.25795937,29.02892685,29.23553658,29.02892685,0,5203
1989-10-05,19.89750481,28.51239777,28.82231331,28.51239777,0,2541
1989-10-06,19.82541084,28.40909195,28.61570168,28.40909195,0,3146
1989-10-09,21.05098915,30.16528893,30.26859474,30.16528893,0,9559
1989-10-10,20.76261139,29.75206566,30.06198311,29.75206566,0,5445
1989-10-11,22.42073441,32.12809753,32.4380188,32.12809753,0,17061
1989-10-12,22.27655029,31.92148781,32.33470917,31.92148781,0,18150
1989-10-13,22.13236809,31.71487617,31.92148781,31.71487617,0,17666
1989-10-16,21.91609001,31.40495872,31.71487617,31.40495872,0,39930
1989-10-17,21.33934784,30.57851219,30.99173546,30.57851219,0,1089
1989-10-18,21.55562782,30.88842964,31.19834709,30.88842964,0,12221
1989-10-19,21.69980812,31.09504128,31.40495872,31.09504128,0,1815
1989-10-20,21.91609001,31.40495872,31.81818199,31.40495872,0,12100
1989-10-23,21.91609001,31.40495872,31.61157036,31.40495872,0,12342
1989-10-24,21.62771225,30.99173546,31.30165291,30.99173546,0,37389
1989-10-25,21.62771225,30.99173546,31.40495872,30.99173546,0,3025
1989-10-26,21.48353386,30.78512383,31.09504128,30.78512383,0,4114
1989-10-27,21.48353386,30.78512383,30.99173546,30.78512383,0,7986
1989-10-30,21.55562782,30.88842964,31.09504128,30.88842964,0,6050
1989-10-31,21.84399796,31.30165291,31.50826454,31.30165291,0,45012
1989-11-01,21.62771225,30.99173546,31.30165291,30.99173546,0,1573
1989-11-02,21.48353386,30.78512383,31.19834709,30.78512383,0,1452
1989-11-03,21.55562782,30.88842964,31.19834709,30.88842964,0,1573
1989-11-06,21.05098915,30.16528893,30.37190056,30.16528893,0,4961
1989-11-07,21.12306786,30.26859474,30.47520638,30.26859474,0,24321
1989-11-08,21.12306786,30.26859474,30.57851219,30.26859474,0,7381
1989-11-09,21.12306786,30.26859474,30.47520638,30.26859474,0,605
1989-11-10,21.12306786,30.26859474,30.47520638,30.26859474,0,25652
1989-11-13,20.9067955,29.95867729,30.26859474,29.95867729,0,36421
1989-11-14,20.9067955,29.95867729,30.16528893,29.95867729,0,847
1989-11-15,20.61843681,29.54545593,29.85537148,29.54545593,0,242
1989-11-16,20.61843681,29.54545593,29.75206566,29.54545593,0,1694
1989-11-17,20.40215111,29.23553658,29.44214821,29.23553658,0,5082
1989-11-20,20.25795937,29.02892685,29.23553658,29.02892685,0,39567
1989-11-21,20.47424316,29.33884239,29.64875984,29.33884239,0,1089
1989-11-22,20.40215111,29.23553658,29.64875984,29.23553658,0,363
1989-11-24,20.69051361,29.64875984,29.95867729,29.64875984,0,5808
1989-11-27,20.76261139,29.75206566,30.06198311,29.75206566,0,1694
1989-11-28,20.61843681,29.54545593,29.85537148,29.54545593,0,27951
1989-11-29,20.69051361,29.64875984,29.95867729,29.64875984,0,2662
1989-11-30,21.05098915,30.16528893,30.47520638,30.16528893,0,1573
1989-12-01,21.05098915,30.16528893,30.57851219,30.16528893,0,10890
1989-12-04,21.05098915,30.16528893,30.47520638,30.16528893,0,605
1989-12-05,20.97888565,30.06198311,30.16528893,30.06198311,0,7381
1989-12-06,21.05098915,30.16528893,30.26859474,30.16528893,0,0
1989-12-07,20.9067955,29.95867729,30.37190056,29.95867729,0,5324
1989-12-08,20.9067955,29.95867729,30.37190056,29.95867729,0,363
1989-12-11,20.76261139,29.75206566,30.06198311,29.75206566,0,1694
1989-12-12,20.76261139,29.75206566,30.06198311,29.75206566,0,2904
1989-12-13,20.9067955,29.95867729,30.26859474,29.95867729,0,726
1989-12-14,20.97888565,30.06198311,30.37190056,30.06198311,0,27588
1989-12-15,20.69051361,29.64875984,29.95867729,29.64875984,0,38841
1989-12-18,20.69051361,29.64875984,29.85537148,29.64875984,0,726
1989-12-19,20.54633331,29.44214821,29.75206566,29.44214821,0,23595
1989-12-20,20.40215111,29.23553658,29.54545593,29.23553658,0,0
1989-12-21,20.40215111,29.23553658,29.54545593,29.23553658,0,605
1989-12-22,20.33005524,29.13223076,29.44214821,29.13223076,0,121
1989-12-26,20.83470726,29.85537148,30.16528893,29.85537148,0,1210
1989-12-27,20.9067955,29.95867729,30.26859474,29.95867729,0,3025
1989-12-28,20.54633331,29.44214821,29.75206566,29.44214821,0,4719
1989-12-29,20.33005524,29.13223076,29.64875984,29.13223076,0,605
1990-01-02,20.18586922,28.92561913,29.23553658,28.92561913,0,12947
1990-01-03,20.25795937,29.02892685,29.23553658,29.02892685,0,25047
1990-01-04,20.54633331,29.44214821,29.85537148,29.44214821,0,5808
1990-01-05,20.25795937,29.02892685,29.33884239,29.02892685,0,9075
1990-01-08,20.33005524,29.13223076,29.44214821,29.13223076,0,363
1990-01-09,20.18586922,28.92561913,29.13223076,28.92561913,0,4719
1990-01-10,20.18586922,28.92561913,29.13223076,28.92561913,0,24442
1990-01-11,20.25795937,29.02892685,29.33884239,29.02892685,0,4235
1990-01-12,19.96959114,28.61570168,28.82231331,28.61570168,0,11858
1990-01-15,19.96959114,28.61570168,28.71900749,28.61570168,0,16940
1990-01-16,19.89750481,28.51239777,28.82231331,28.51239777,0,17061
1990-01-17,19.89750481,28.51239777,28.71900749,28.51239777,0,37994
1990-01-18,19.46494675,27.89256287,28.20247841,27.89256287,0,13068
1990-01-19,19.3928566,27.78925514,28.0991745,27.78925514,0,1089
1990-01-22,19.46494675,27.89256287,28.0991745,27.89256287,0,19844
1990-01-23,19.6812191,28.20247841,28.40909195,28.20247841,0,6292
1990-01-24,19.24867058,27.58264542,27.78925514,27.58264542,0,28072
1990-01-25,19.6812191,28.20247841,28.40909195,28.20247841,0,24805
1990-01-26,19.82541084,28.40909195,28.51239777,28.40909195,0,2783
1990-01-29,19.82541084,28.40909195,28.40909195,28.40909195,28.40909195,0
1990-01-30,19.5370388,27.99586868,28.30578423,27.99586868,0,10164
1990-01-31,19.96959114,28.61570168,28.92561913,28.61570168,0,35937
1990-02-01,19.82541084,28.40909195,28.61570168,28.40909195,0,4235
1990-02-02,19.75331306,28.30578423,28.61570168,28.30578423,0,7381
1990-02-05,19.60912895,28.0991745,28.40909195,28.0991745,0,3751
1990-02-06,19.60912895,28.0991745,28.0991745,28.0991745,28.0991745,0
1990-02-07,19.46494675,27.89256287,28.0991745,27.89256287,0,19723
1990-02-08,19.60912895,28.0991745,28.30578423,28.0991745,0,9801
1990-02-09,19.3928566,27.78925514,28.20247841,27.78925514,0,242
1990-02-12,19.46494675,27.89256287,28.20247841,27.89256287,0,1573
1990-02-13,19.46494675,27.89256287,27.89256287,27.89256287,27.89256287,0
1990-02-14,19.6812191,28.20247841,28.30578423,28.20247841,0,19481
1990-02-15,19.96959114,28.61570168,28.71900749,28.61570168,0,363
1990-02-16,19.96959114,28.61570168,28.71900749,28.61570168,0,6534
1990-02-20,19.32076454,27.68594933,27.89256287,27.68594933,0,17666
1990-02-21,18.74402618,26.8595047,27.16942024,26.8595047,0,17787
1990-02-22,18.59984207,26.65289307,26.8595047,26.65289307,0,13431
1990-02-23,17.95100975,25.72314072,25.82644653,25.72314072,0,9559
1990-02-26,17.59054375,25.20661163,25.41322327,25.20661163,0,13431
1990-02-27,17.66263771,25.30991745,25.51652908,25.30991745,0,13794
1990-02-28,17.95100975,25.72314072,25.82644653,25.72314072,0,64009
1990-03-01,17.95100975,25.72314072,25.82644653,25.72314072,0,17061
1990-03-02,17.87892151,25.6198349,25.82644653,25.6198349,0,30976
1990-03-05,17.80681801,25.51652908,25.82644653,25.51652908,0,847
1990-03-06,17.73472977,25.41322327,25.6198349,25.41322327,0,6050
1990-03-07,17.15799522,24.58677673,24.79338837,24.58677673,0,3872
1990-03-08,17.87892151,25.6198349,25.72314072,25.6198349,0,109989
1990-03-09,17.59054375,25.20661163,25.51652908,25.20661163,0,21296
1990-03-12,17.37426949,24.89669418,25.30991745,24.89669418,0,847
1990-03-13,17.15799522,24.58677673,24.79338837,24.58677673,0,9075
1990-03-14,16.94171143,24.27685928,24.48347092,24.27685928,0,0
1990-03-15,16.86961746,24.17355347,24.58677673,24.17355347,0,7381
1990-03-16,16.50915527,23.65702438,24.07024765,23.65702438,0,1331
1990-03-19,15.49986649,22.21074486,22.62396622,22.21074486,0,8107
1990-03-20,15.1394043,21.69421577,22.10743713,21.69421577,0,15488
1990-03-21,15.28359318,21.9008255,22.21074486,21.9008255,0,19602
1990-03-22,15.21149731,21.79752159,22.21074486,21.79752159,0,27225
1990-03-23,16.1486969,23.1404953,23.55371857,23.1404953,0,28798
1990-03-26,17.08590317,24.48347092,24.69008255,24.48347092,0,15609
1990-03-27,16.86961746,24.17355347,24.48347092,24.17355347,0,3630
1990-03-28,16.72543335,23.96694183,24.3801651,23.96694183,0,27588
1990-03-29,16.72543335,23.96694183,24.3801651,23.96694183,0,3146
1990-03-30,16.1486969,23.1404953,23.45041275,23.1404953,0,7381
1990-04-02,15.93242359,22.83057976,23.1404953,22.83057976,0,33759
1990-04-03,16.86961746,24.17355347,24.58677673,24.17355347,0,39567
1990-04-04,16.1486969,23.1404953,23.55371857,23.1404953,0,6413
1990-04-05,17.66263771,25.30991745,25.51652908,25.30991745,0,13068
1990-04-06,17.59054375,25.20661163,25.51652908,25.20661163,0,16214
1990-04-09,18.31147003,26.2396698,26.44628143,26.2396698,0,44044
1990-04-10,18.02310562,25.82644653,26.13636398,25.82644653,0,18513
1990-04-11,17.80681801,25.51652908,25.82644653,25.51652908,0,1936
1990-04-12,17.66263771,25.30991745,25.6198349,25.30991745,0,11253
1990-04-16,16.72543335,23.96694183,24.27685928,23.96694183,0,3267
1990-04-17,16.79752731,24.07024765,24.48347092,24.07024765,0,1331
1990-04-18,17.15799522,24.58677673,24.89669418,24.58677673,0,1694
1990-04-19,17.30217361,24.79338837,25.10330582,24.79338837,0,5808
1990-04-20,17.0138073,24.3801651,24.79338837,24.3801651,0,1210
1990-04-23,16.94171143,24.27685928,24.58677673,24.27685928,0,847
1990-04-24,16.86961746,24.17355347,24.48347092,24.17355347,0,2420
1990-04-25,16.65334511,23.86363602,24.17355347,23.86363602,0,4356
1990-04-26,16.72543335,23.96694183,24.27685928,23.96694183,0,121
1990-04-27,16.72543335,23.96694183,24.3801651,23.96694183,0,605
1990-04-30,16.72543335,23.96694183,24.3801651,23.96694183,0,484
1990-05-01,16.94171143,24.27685928,24.48347092,24.27685928,0,847
1990-05-02,17.37426949,24.89669418,25.30991745,24.89669418,0,847
1990-05-03,17.44636345,25,25.41322327,25,0,3025
1990-05-04,17.44636345,25,25.41322327,25,0,1089
1990-05-07,17.59054375,25.20661163,25.6198349,25.20661163,0,15125
1990-05-08,17.66263771,25.30991745,25.51652908,25.30991745,0,12826
1990-05-09,17.59054375,25.20661163,25.51652908,25.20661163,0,13310
1990-05-10,17.59054375,25.20661163,25.51652908,25.20661163,0,2420
1990-05-11,18.5277462,26.54958725,26.75619888,26.54958725,0,12947
1990-05-14,18.38356018,26.34297562,26.54958725,26.34297562,0,9196
1990-05-15,18.45565414,26.44628143,26.65289307,26.44628143,0,605
1990-05-16,18.38356018,26.34297562,26.65289307,26.34297562,0,1936
1990-05-17,18.38356018,26.34297562,26.65289307,26.34297562,0,726
1990-05-18,18.09519005,25.92975235,26.2396698,25.92975235,0,3872
1990-05-21,18.1672821,26.03305817,26.2396698,26.03305817,0,2904
1990-05-22,18.38356018,26.34297562,26.65289307,26.34297562,0,3025
1990-05-23,18.59984207,26.65289307,26.8595047,26.65289307,0,121
1990-05-24,18.45565414,26.44628143,26.75619888,26.44628143,0,2178
1990-05-25,18.74402618,26.8595047,27.16942024,26.8595047,0,484
1990-05-29,18.67193222,26.75619888,27.16942024,26.75619888,0,726
1990-05-30,18.8882103,27.06611633,27.4793396,27.06611633,0,1089
1990-05-31,19.17658043,27.4793396,27.68594933,27.4793396,0,4961
1990-06-01,19.24867058,27.58264542,27.78925514,27.58264542,0,605
1990-06-04,19.03239059,27.27272606,27.58264542,27.27272606,0,847
1990-06-05,19.03239059,27.27272606,27.68594933,27.27272606,0,847
1990-06-06,19.60912895,28.0991745,28.30578423,28.0991745,0,4114
1990-06-07,19.60912895,28.0991745,28.30578423,28.0991745,0,6534
1990-06-08,19.10448456,27.37603378,27.78925514,27.37603378,0,363
1990-06-11,18.59984207,26.65289307,26.75619888,26.65289307,0,18755
1990-06-12,18.59984207,26.65289307,26.96281052,26.65289307,0,242
1990-06-13,18.8882103,27.06611633,27.27272606,27.06611633,0,18513
1990-06-14,19.24867058,27.58264542,27.78925514,27.58264542,0,3388
1990-06-15,19.03239059,27.27272606,27.68594933,27.27272606,0,1452
1990-06-18,19.03239059,27.27272606,27.58264542,27.27272606,0,726
1990-06-19,18.74402618,26.8595047,27.06611633,26.8595047,0,242
1990-06-20,19.32076454,27.68594933,27.99586868,27.68594933,0,2178
1990-06-21,19.03239059,27.27272606,27.4793396,27.27272606,0,1573
1990-06-22,17.15799522,24.58677673,25,24.58677673,0,1936
1990-06-25,16.58124924,23.7603302,24.07024765,23.7603302,0,3751
1990-06-26,18.55658913,26.59090805,26.81818199,26.59090805,0,13970
1990-06-27,19.27030182,27.61363602,27.84090805,27.61363602,0,1210
1990-06-28,19.27030182,27.61363602,27.84090805,27.61363602,0,1100
1990-06-29,19.19099236,27.5,27.72727394,27.5,0,110
1990-07-02,19.19099236,27.5,27.72727394,27.5,0,990
1990-07-03,19.27030182,27.61363602,27.72727394,27.61363602,0,2860
1990-07-05,19.27030182,27.61363602,27.84090805,27.61363602,0,3410
1990-07-06,19.19099236,27.5,27.72727394,27.5,0,6820
1990-07-09,19.19099236,27.5,27.72727394,27.5,0,990
1990-07-10,19.19099236,27.5,27.72727394,27.5,0,2310
1990-07-11,19.34959984,27.72727394,28.06818199,27.72727394,0,1870
1990-07-12,19.50820351,27.95454407,28.29545593,27.95454407,0,19360
1990-07-13,19.50820351,27.95454407,28.18181801,27.95454407,0,440
1990-07-16,19.90471077,28.52272606,28.75,28.52272606,0,2310
1990-07-17,19.66680908,28.18181801,28.52272606,28.18181801,0,6490
1990-07-18,19.66680908,28.18181801,28.40909195,28.18181801,0,110
1990-07-19,19.66680908,28.18181801,28.29545593,28.18181801,0,13530
1990-07-20,19.34959984,27.72727394,28.06818199,27.72727394,0,2200
1990-07-23,19.03239059,27.27272606,27.61363602,27.27272606,0,8360
1990-07-24,18.87378883,27.04545593,27.27272606,27.04545593,0,12100
1990-07-25,18.95308876,27.15909195,27.61363602,27.15909195,0,24530
1990-07-26,18.63588524,26.70454407,26.93181801,26.70454407,0,2750
1990-07-27,18.47728157,26.47727394,26.93181801,26.47727394,0,3080
1990-07-30,18.55658913,26.59090805,26.93181801,26.59090805,0,4730
1990-07-31,19.03239059,27.27272606,27.61363602,27.27272606,0,18480
1990-08-01,18.71518898,26.81818199,27.15909195,26.81818199,0,1100
1990-08-02,17.68426323,25.34090805,25.45454407,25.34090805,0,39600
1990-08-03,16.97055054,24.31818199,24.65909195,24.31818199,0,21450
1990-08-06,16.09823418,23.06818199,23.52272606,23.06818199,0,2860
1990-08-07,16.65334511,23.86363602,24.20454407,23.86363602,0,32230
1990-08-08,16.89125824,24.20454407,24.43181801,24.20454407,0,33770
1990-08-09,16.89125824,24.20454407,24.54545593,24.20454407,0,3630
1990-08-10,16.65334511,23.86363602,24.20454407,23.86363602,0,3960
1990-08-13,16.09823418,23.06818199,23.40909195,23.06818199,0,8800
1990-08-14,16.25683594,23.29545593,23.75,23.29545593,0,4400
1990-08-15,17.12915611,24.54545593,24.77272606,24.54545593,0,6930
1990-08-16,16.65334511,23.86363602,24.31818199,23.86363602,0,24310
1990-08-17,16.4154377,23.52272606,23.86363602,23.52272606,0,1210
1990-08-20,16.81194687,24.09090805,24.31818199,24.09090805,0,5830
1990-08-21,16.4154377,23.52272606,23.97727394,23.52272606,0,1210
1990-08-22,16.57403755,23.75,23.97727394,23.75,0,5720
1990-08-23,16.17753792,23.18181801,23.63636398,23.18181801,0,14850
1990-08-24,17.12915611,24.54545593,24.88636398,24.54545593,0,2420
1990-08-27,18.00147438,25.79545593,26.13636398,25.79545593,0,10340
1990-08-28,17.68426323,25.34090805,25.68181801,25.34090805,0,18150
1990-08-29,17.60496521,25.22727394,25.56818199,25.22727394,0,110
1990-08-30,17.8428688,25.56818199,25.90909195,25.56818199,0,2200
1990-08-31,17.76356888,25.45454407,25.79545593,25.45454407,0,29810
1990-09-04,17.36705589,24.88636398,25.11363602,24.88636398,0,4840
1990-09-05,17.20845604,24.65909195,25,24.65909195,0,1870
1990-09-06,17.12915611,24.54545593,24.77272606,24.54545593,0,11770
1990-09-07,17.36705589,24.88636398,25.22727394,24.88636398,0,3300
1990-09-10,17.76356888,25.45454407,25.68181801,25.45454407,0,11660
1990-09-11,17.52566338,25.11363602,25.45454407,25.11363602,0,990
1990-09-12,17.8428688,25.56818199,25.79545593,25.56818199,0,16060
1990-09-13,17.60496521,25.22727394,25.56818199,25.22727394,0,16830
1990-09-14,17.44636345,25,25.22727394,25,0,3300
1990-09-17,17.28775787,24.77272606,25.22727394,24.77272606,0,660
1990-09-18,17.28775787,24.77272606,25.11363602,24.77272606,0,770
1990-09-19,17.20845604,24.65909195,25,24.65909195,0,10340
1990-09-20,16.89125824,24.20454407,24.43181801,24.20454407,0,16170
1990-09-21,16.73264885,23.97727394,24.43181801,23.97727394,0,10010
1990-09-24,16.73264885,23.97727394,24.43181801,23.97727394,0,880
1990-09-25,16.65334511,23.86363602,24.20454407,23.86363602,0,220
1990-09-26,16.4154377,23.52272606,23.75,23.52272606,0,17160
1990-09-27,16.4154377,23.52272606,23.86363602,23.52272606,0,2200
1990-09-28,16.33613777,23.40909195,23.63636398,23.40909195,0,6930
1990-10-01,17.76356888,25.45454407,25.68181801,25.45454407,0,9350
1990-10-02,19.27030182,27.61363602,27.95454407,27.61363602,0,78320
1990-10-03,18.23937988,26.13636398,26.36363602,26.13636398,0,11550
1990-10-04,18.47728157,26.47727394,26.93181801,26.47727394,0,3740
1990-10-05,19.03239059,27.27272606,27.61363602,27.27272606,0,31790
1990-10-08,19.03239059,27.27272606,27.61363602,27.27272606,0,16500
1990-10-09,18.3186779,26.25,26.70454407,26.25,0,15730
1990-10-10,18.39798546,26.36363602,26.81818199,26.36363602,0,2200
1990-10-11,17.92216682,25.68181801,26.02272606,25.68181801,0,2200
1990-10-12,18.39798546,26.36363602,26.81818199,26.36363602,0,990
1990-10-15,18.71518898,26.81818199,27.15909195,26.81818199,0,12540
1990-10-16,18.95308876,27.15909195,27.5,27.15909195,0,2750
1990-10-17,19.11169624,27.38636398,27.61363602,27.38636398,0,31680
1990-10-18,19.19099236,27.5,27.72727394,27.5,0,7150
1990-10-19,19.19099236,27.5,27.72727394,27.5,0,20680
1990-10-22,19.19099236,27.5,27.84090805,27.5,0,4070
1990-10-23,18.95308876,27.15909195,27.38636398,27.15909195,0,4840
1990-10-24,18.71518898,26.81818199,27.04545593,26.81818199,0,9020
1990-10-25,18.47728157,26.47727394,26.93181801,26.47727394,0,17050
1990-10-26,18.23937988,26.13636398,26.59090805,26.13636398,0,770
1990-10-29,18.23937988,26.13636398,26.59090805,26.13636398,0,0
1990-10-30,17.92216682,25.68181801,26.02272606,25.68181801,0,3080
1990-10-31,17.8428688,25.56818199,25.68181801,25.56818199,0,0
1990-11-01,17.44636345,25,25.22727394,25,0,12320
1990-11-02,17.76356888,25.45454407,25.79545593,25.45454407,0,8800
1990-11-05,17.92216682,25.68181801,26.13636398,25.68181801,0,1540
1990-11-06,17.76356888,25.45454407,25.79545593,25.45454407,0,8580
1990-11-07,17.12915611,24.54545593,24.88636398,24.54545593,0,2530
1990-11-08,17.12915611,24.54545593,24.65909195,24.54545593,0,6050
1990-11-09,17.28775787,24.77272606,25.22727394,24.77272606,0,12100
1990-11-12,17.92216682,25.68181801,26.02272606,25.68181801,0,6050
1990-11-13,17.76356888,25.45454407,25.79545593,25.45454407,0,4290
1990-11-14,17.68426323,25.34090805,25.56818199,25.34090805,0,6600
1990-11-15,17.20845604,24.65909195,25.11363602,24.65909195,0,28710
1990-11-16,17.28775787,24.77272606,25,24.77272606,0,3080
1990-11-19,17.52566338,25.11363602,25.45454407,25.11363602,0,1430
1990-11-20,17.20845604,24.65909195,25,24.65909195,0,440
1990-11-21,17.20845604,24.65909195,24.88636398,24.65909195,0,440
1990-11-23,17.44636345,25,25.34090805,25,0,7370
1990-11-26,17.36705589,24.88636398,25.22727394,24.88636398,0,1540
1990-11-27,17.44636345,25,25.22727394,25,0,4290
1990-11-28,16.89125824,24.20454407,24.54545593,24.20454407,0,13860
1990-11-29,16.4154377,23.52272606,23.86363602,23.52272606,0,24750
1990-11-30,17.12915611,24.54545593,25,24.54545593,0,7040
1990-12-03,16.49474716,23.63636398,23.97727394,23.63636398,0,6270
1990-12-04,16.49474716,23.63636398,23.86363602,23.63636398,0,20240
1990-12-05,16.65334511,23.86363602,24.31818199,23.86363602,0,6710
1990-12-06,17.36705589,24.88636398,25.22727394,24.88636398,0,26290
1990-12-07,17.36705589,24.88636398,25.22727394,24.88636398,0,2530
1990-12-10,16.97055054,24.31818199,24.65909195,24.31818199,0,11550
1990-12-11,17.28775787,24.77272606,25.11363602,24.77272606,0,6820
1990-12-12,17.36705589,24.88636398,25.22727394,24.88636398,0,15070
1990-12-13,17.28775787,24.77272606,25,24.77272606,0,9460
1990-12-14,16.57403755,23.75,24.09090805,23.75,0,49060
1990-12-17,16.49474716,23.63636398,23.86363602,23.63636398,0,6050
1990-12-18,16.81194687,24.09090805,24.54545593,24.09090805,0,1320
1990-12-19,16.81194687,24.09090805,24.54545593,24.09090805,0,3850
1990-12-20,16.65334511,23.86363602,24.20454407,23.86363602,0,5830
1990-12-21,16.49474716,23.63636398,23.86363602,23.63636398,0,25410
1990-12-24,16.17753792,23.18181801,23.40909195,23.18181801,0,9240
1990-12-26,16.09823418,23.06818199,23.29545593,23.06818199,0,27720
1990-12-27,15.86033154,22.72727394,23.18181801,22.72727394,0,770
1990-12-28,16.01893044,22.95454407,23.29545593,22.95454407,0,9900
1990-12-31,16.09823418,23.06818199,23.40909195,23.06818199,0,14520
1991-01-02,16.25683594,23.29545593,23.63636398,23.29545593,0,5940
1991-01-03,16.33613777,23.40909195,23.86363602,23.40909195,0,3520
1991-01-04,16.49474716,23.63636398,24.09090805,23.63636398,0,2640
1991-01-07,16.09823418,23.06818199,23.40909195,23.06818199,0,13860
1991-01-08,15.93962669,22.84090805,23.06818199,22.84090805,0,5610
1991-01-09,15.54312515,22.27272606,22.72727394,22.27272606,0,13640
1991-01-10,16.09823418,23.06818199,23.40909195,23.06818199,0,880
1991-01-11,16.57403755,23.75,24.09090805,23.75,0,2860
1991-01-14,16.17753792,23.18181801,23.52272606,23.18181801,0,3300
1991-01-15,16.09823418,23.06818199,23.29545593,23.06818199,0,1100
1991-01-16,15.86033154,22.72727394,23.06818199,22.72727394,0,3190
1991-01-17,17.60496521,25.22727394,25.56818199,25.22727394,0,32890
1991-01-18,17.20845604,24.65909195,25.11363602,24.65909195,0,2860
1991-01-21,16.49474716,23.63636398,23.97727394,23.63636398,0,5830
1991-01-22,16.4154377,23.52272606,23.86363602,23.52272606,0,220
1991-01-23,16.65334511,23.86363602,24.09090805,23.86363602,0,13420
1991-01-24,16.97055054,24.31818199,24.54545593,24.31818199,0,5280
1991-01-25,16.65334511,23.86363602,24.09090805,23.86363602,0,3080
1991-01-28,16.65334511,23.86363602,24.20454407,23.86363602,0,4730
1991-01-29,16.65334511,23.86363602,24.09090805,23.86363602,0,7150
1991-01-30,16.73264885,23.97727394,24.09090805,23.97727394,0,14410
1991-01-31,16.73264885,23.97727394,24.09090805,23.97727394,0,1320
1991-02-01,16.57403755,23.75,23.97727394,23.75,0,1100
1991-02-04,16.73264885,23.97727394,24.09090805,23.97727394,0,28270
1991-02-05,16.81194687,24.09090805,24.31818199,24.09090805,0,35530
1991-02-06,16.97055054,24.31818199,24.54545593,24.31818199,0,20900
1991-02-07,16.81194687,24.09090805,24.31818199,24.09090805,0,7370
1991-02-08,17.12915611,24.54545593,24.77272606,24.54545593,0,32340
1991-02-11,17.36705589,24.88636398,25.22727394,24.88636398,0,16390
1991-02-12,17.04985619,24.43181801,24.65909195,24.43181801,0,15290
1991-02-13,17.12915611,24.54545593,24.77272606,24.54545593,0,40590
1991-02-14,17.04985619,24.43181801,24.65909195,24.43181801,0,32890
1991-02-15,17.76356888,25.45454407,25.79545593,25.45454407,0,8360
1991-02-19,17.60496521,25.22727394,25.45454407,25.22727394,0,13970
1991-02-20,17.44636345,25,25.22727394,25,0,52470
1991-02-21,17.44636345,25,25.22727394,25,0,43340
1991-02-22,17.12915611,24.54545593,24.88636398,24.54545593,0,49390
1991-02-25,17.28775787,24.77272606,25,24.77272606,0,24420
1991-02-26,17.28775787,24.77272606,25,24.77272606,0,23760
1991-02-27,17.52566338,25.11363602,25.34090805,25.11363602,0,22220
1991-02-28,17.52566338,25.11363602,25.34090805,25.11363602,0,16940
1991-03-01,17.36705589,24.88636398,25.11363602,24.88636398,0,12430
1991-03-04,17.36705589,24.88636398,25.11363602,24.88636398,0,5500
1991-03-05,17.36705589,24.88636398,25.11363602,24.88636398,0,17930
1991-03-06,17.92216682,25.68181801,25.79545593,25.68181801,0,21230
1991-03-07,17.8428688,25.56818199,25.79545593,25.56818199,0,25960
1991-03-08,18.08077812,25.90909195,26.13636398,25.90909195,0,6710
1991-03-11,17.68426323,25.34090805,25.56818199,25.34090805,0,3960
1991-03-12,17.92216682,25.68181801,25.79545593,25.68181801,0,8690
1991-03-13,17.8428688,25.56818199,25.79545593,25.56818199,0,26950
1991-03-14,18.00147438,25.79545593,26.02272606,25.79545593,0,18480
1991-03-15,17.8428688,25.56818199,25.90909195,25.56818199,0,27280
1991-03-18,17.68426323,25.34090805,25.79545593,25.34090805,0,1980
1991-03-19,17.28775787,24.77272606,25,24.77272606,0,41910
1991-03-20,17.36705589,24.88636398,25.22727394,24.88636398,0,3630
1991-03-21,17.52566338,25.11363602,25.45454407,25.11363602,0,14520
1991-03-22,16.97055054,24.31818199,24.65909195,24.31818199,0,5830
1991-03-25,16.89125824,24.20454407,24.43181801,24.20454407,0,8910
1991-03-26,16.89125824,24.20454407,24.31818199,24.20454407,0,11660
1991-03-27,16.65334511,23.86363602,24.31818199,23.86363602,0,4180
1991-03-28,16.33613777,23.40909195,23.75,23.40909195,0,2750
1991-04-01,16.49474716,23.63636398,23.86363602,23.63636398,0,60170
1991-04-02,16.97055054,24.31818199,24.65909195,24.31818199,0,12430
1991-04-03,17.20845604,24.65909195,24.88636398,24.65909195,0,28710
1991-04-04,17.44636345,25,25.45454407,25,0,28380
1991-04-05,17.12915611,24.54545593,25,24.54545593,0,34980
1991-04-08,17.12915611,24.54545593,24.77272606,24.54545593,0,27610
1991-04-09,17.04985619,24.43181801,24.77272606,24.43181801,0,49720
1991-04-10,16.81194687,24.09090805,24.43181801,24.09090805,0,124190
1991-04-11,16.97055054,24.31818199,24.65909195,24.31818199,0,2640
1991-04-12,17.04985619,24.43181801,24.65909195,24.43181801,0,1980
1991-04-15,17.20845604,24.65909195,25,24.65909195,0,1760
1991-04-16,17.12915611,24.54545593,24.88636398,24.54545593,0,770
1991-04-17,17.20845604,24.65909195,25,24.65909195,0,1760
1991-04-18,16.89125824,24.20454407,24.54545593,24.20454407,0,2090
1991-04-19,16.81194687,24.09090805,24.43181801,24.09090805,0,2090
1991-04-22,16.33613777,23.40909195,23.75,23.40909195,0,7040
1991-04-23,16.81194687,24.09090805,24.43181801,24.09090805,0,1870
1991-04-24,16.73264885,23.97727394,24.31818199,23.97727394,0,3190
1991-04-25,16.4154377,23.52272606,23.86363602,23.52272606,0,0
1991-04-26,16.57403755,23.75,24.09090805,23.75,0,660
1991-04-29,16.65334511,23.86363602,24.20454407,23.86363602,0,1320
1991-04-30,16.97055054,24.31818199,24.65909195,24.31818199,0,7480
1991-05-01,17.12915611,24.54545593,24.65909195,24.54545593,0,5170
1991-05-02,17.20845604,24.65909195,24.77272606,24.65909195,0,7040
1991-05-03,17.04985619,24.43181801,24.77272606,24.43181801,0,6270
1991-05-06,17.04985619,24.43181801,24.77272606,24.43181801,0,3520
1991-05-07,17.04985619,24.43181801,24.77272606,24.43181801,0,35860
1991-05-08,16.81194687,24.09090805,24.20454407,24.09090805,0,8690
1991-05-09,16.73264885,23.97727394,24.20454407,23.97727394,0,12540
1991-05-10,16.49474716,23.63636398,23.86363602,23.63636398,0,7040
1991-05-13,16.4154377,23.52272606,23.63636398,23.52272606,0,13310
1991-05-14,16.4154377,23.52272606,23.75,23.52272606,0,3190
1991-05-15,16.49474716,23.63636398,23.97727394,23.63636398,0,1430
1991-05-16,16.57403755,23.75,23.97727394,23.75,0,25630
1991-05-17,16.4154377,23.52272606,23.75,23.52272606,0,12870
1991-05-20,16.33613777,23.40909195,23.63636398,23.40909195,0,5170
1991-05-21,16.57403755,23.75,23.86363602,23.75,0,15180
1991-05-22,16.49474716,23.63636398,23.75,23.63636398,0,8800
1991-05-23,16.4154377,23.52272606,23.63636398,23.52272606,0,14740
1991-05-24,16.49474716,23.63636398,23.86363602,23.63636398,0,23100
1991-05-28,16.49474716,23.63636398,23.86363602,23.63636398,0,55000
1991-05-29,16.49474716,23.63636398,23.86363602,23.63636398,0,8360
1991-05-30,16.49474716,23.63636398,23.86363602,23.63636398,0,13860
1991-05-31,16.49474716,23.63636398,23.86363602,23.63636398,0,1320
1991-06-03,16.49474716,23.63636398,23.86363602,23.63636398,0,2420
1991-06-04,16.49474716,23.63636398,23.86363602,23.63636398,0,3740
1991-06-05,16.33613777,23.40909195,23.63636398,23.40909195,0,7590
1991-06-06,16.33613777,23.40909195,23.63636398,23.40909195,0,17270
1991-06-07,16.25683594,23.29545593,23.52272606,23.29545593,0,8800
1991-06-10,15.93962669,22.84090805,22.95454407,22.84090805,0,13860
1991-06-11,16.01893044,22.95454407,23.18181801,22.95454407,0,40700
1991-06-12,16.01893044,22.95454407,23.18181801,22.95454407,0,4070
1991-06-13,16.49474716,23.63636398,23.86363602,23.63636398,0,16170
1991-06-14,16.57403755,23.75,23.86363602,23.75,0,18700
1991-06-17,16.33613777,23.40909195,23.63636398,23.40909195,0,16060
1991-06-18,16.25683594,23.29545593,23.52272606,23.29545593,0,12980
1991-06-19,16.25683594,23.29545593,23.52272606,23.29545593,0,3960
1991-06-20,16.57403755,23.75,23.86363602,23.75,0,3190
1991-06-21,15.06731987,21.59090805,21.93181801,21.59090805,0,9680
1991-06-24,14.67080307,21.02272606,21.25,21.02272606,0,2970
1991-06-25,16.74851227,24,24.25,24,0,21300
1991-06-26,16.48681259,23.625,23.875,23.625,0,9500
1991-06-27,16.66127586,23.875,24.125,23.875,0,8100
1991-06-28,16.57403755,23.75,23.875,23.75,0,4900
1991-07-01,16.74851227,24,24.375,24,0,6700
1991-07-02,16.83574104,24.125,24.25,24.125,0,5900
1991-07-03,16.22511482,23.25,23.625,23.25,0,13000
1991-07-05,16.39958,23.5,23.75,23.5,0,7900
1991-07-08,16.39958,23.5,23.625,23.5,0,7200
1991-07-09,16.74851227,24,24.25,24,0,21600
1991-07-10,16.83574104,24.125,24.375,24.125,0,7600
1991-07-11,16.83574104,24.125,24.375,24.125,0,5200
1991-07-12,17.097435,24.5,24.75,24.5,0,16800
1991-07-15,17.097435,24.5,24.625,24.5,0,10600
1991-07-16,17.01019859,24.375,24.5,24.375,0,8000
1991-07-17,16.83574104,24.125,24.25,24.125,0,29200
1991-07-18,16.66127586,23.875,24.125,23.875,0,8700
1991-07-19,16.74851227,24,24.125,24,0,14000
1991-07-22,16.48681259,23.625,23.875,23.625,0,29700
1991-07-23,16.57403755,23.75,24,23.75,0,7200
1991-07-24,16.66127586,23.875,24.125,23.875,0,13500
1991-07-25,16.39958,23.5,23.75,23.5,0,1900
1991-07-26,16.57403755,23.75,24,23.75,0,2900
1991-07-29,16.48681259,23.625,23.875,23.625,0,5800
1991-07-30,16.66127586,23.875,24,23.875,0,15500
1991-07-31,16.66127586,23.875,24,23.875,0,8700
1991-08-01,16.48681259,23.625,24,23.625,0,8200
1991-08-02,16.66127586,23.875,24.125,23.875,0,15200
1991-08-05,16.66127586,23.875,24.125,23.875,0,3000
1991-08-06,16.74851227,24,24.375,24,0,33800
1991-08-07,16.66127586,23.875,24,23.875,0,74900
1991-08-08,16.66127586,23.875,24.125,23.875,0,20500
1991-08-09,16.48681259,23.625,23.875,23.625,0,50300
1991-08-12,16.39958,23.5,23.625,23.5,0,23300
1991-08-13,16.3123455,23.375,23.625,23.375,0,35700
1991-08-14,16.22511482,23.25,23.5,23.25,0,30900
1991-08-15,15.96341991,22.875,23.125,22.875,0,35600
1991-08-16,15.61449242,22.375,22.625,22.375,0,17900
1991-08-19,15.00387478,21.5,21.75,21.5,0,83000
1991-08-20,15.44002819,22.125,22.375,22.125,0,10500
1991-08-21,16.3123455,23.375,23.625,23.375,0,20500
1991-08-22,15.87618828,22.75,23.125,22.75,0,36900
1991-08-23,15.78895569,22.625,22.875,22.625,0,32900
1991-08-26,15.70172501,22.5,22.75,22.5,0,800
1991-08-27,15.52726173,22.25,22.5,22.25,0,5200
1991-08-28,15.61449242,22.375,22.625,22.375,0,16300
1991-08-29,15.70172501,22.5,22.625,22.5,0,11700
1991-08-30,15.61449242,22.375,22.625,22.375,0,3500
1991-09-03,15.61449242,22.375,22.625,22.375,0,10500
1991-09-04,15.96341991,22.875,23.125,22.875,0,18300
1991-09-05,15.78895569,22.625,22.875,22.625,0,21300
1991-09-06,15.78895569,22.625,23,22.625,0,6200
1991-09-09,15.87618828,22.75,23,22.75,0,3300
1991-09-10,15.61449242,22.375,22.625,22.375,0,3700
1991-09-11,15.70172501,22.5,22.75,22.5,0,3900
1991-09-12,15.87618828,22.75,22.875,22.75,0,22600
1991-09-13,15.96341991,22.875,23,22.875,0,4100
1991-09-16,15.96341991,22.875,23.125,22.875,0,6500
1991-09-17,15.96341991,22.875,22.875,22.875,22.875,0
1991-09-18,16.05064964,23,23.375,23,0,3400
1991-09-19,16.13787842,23.125,23.375,23.125,0,14900
1991-09-20,16.13787842,23.125,23.375,23.125,0,6000
1991-09-23,16.22511482,23.25,23.5,23.25,0,1700
1991-09-24,16.57403755,23.75,24,23.75,0,4300
1991-09-25,16.74851227,24,24.125,24,0,11900
1991-09-26,16.74851227,24,24.25,24,0,2300
1991-09-27,16.48681259,23.625,23.875,23.625,0,7800
1991-09-30,16.57403755,23.75,24,23.75,0,6900
1991-10-01,16.66127586,23.875,24.125,23.875,0,2400
1991-10-02,16.83574104,24.125,24.25,24.125,0,8100
1991-10-03,17.01019859,24.375,24.5,24.375,0,21400
1991-10-04,16.74851227,24,24.25,24,0,3500
1991-10-07,16.74851227,24,24.375,24,0,25100
1991-10-08,16.66127586,23.875,24,23.875,0,29400
1991-10-09,16.74851227,24,24.125,24,0,67000
1991-10-10,16.74851227,24,24.25,24,0,2000
1991-10-11,17.01019859,24.375,24.5,24.375,0,4600
1991-10-14,16.83574104,24.125,24.375,24.125,0,4800
1991-10-15,16.66127586,23.875,24.125,23.875,0,1700
1991-10-16,16.922966,24.25,24.5,24.25,0,52000
1991-10-17,16.922966,24.25,24.375,24.25,0,33600
1991-10-18,17.097435,24.5,24.625,24.5,0,23500
1991-10-21,16.83574104,24.125,24.375,24.125,0,35500
1991-10-22,16.83574104,24.125,24.25,24.125,0,38100
1991-10-23,16.74851227,24,24.125,24,0,7800
1991-10-24,16.74851227,24,24.125,24,0,16400
1991-10-25,16.66127586,23.875,24.125,23.875,0,7600
1991-10-28,16.57403755,23.75,24,23.75,0,28300
1991-10-29,16.74851227,24,24.125,24,0,10300
1991-10-30,16.74851227,24,24.125,24,0,4900
1991-10-31,16.74851227,24,24.25,24,0,23400
1991-11-01,17.18466759,24.625,24.75,24.625,0,10700
1991-11-04,17.27190018,24.75,24.875,24.75,0,3700
1991-11-05,16.66127586,23.875,24.125,23.875,0,60000
1991-11-06,16.74851227,24,24.25,24,0,4500
1991-11-07,16.66127586,23.875,24,23.875,0,28400
1991-11-08,16.57403755,23.75,24,23.75,0,9700
1991-11-11,16.66127586,23.875,24.125,23.875,0,2400
1991-11-12,16.74851227,24,24.375,24,0,5900
1991-11-13,16.74851227,24,24.25,24,0,10100
1991-11-14,16.66127586,23.875,24.125,23.875,0,17400
1991-11-15,15.87618828,22.75,23,22.75,0,49400
1991-11-18,16.13787842,23.125,23.375,23.125,0,13900
1991-11-19,15.78895569,22.625,22.875,22.625,0,6900
1991-11-20,15.87618828,22.75,23,22.75,0,2500
1991-11-21,15.87618828,22.75,23,22.75,0,1200
1991-11-22,15.70172501,22.5,22.875,22.5,0,9300
1991-11-25,15.78895569,22.625,22.875,22.625,0,3200
1991-11-26,15.61449242,22.375,22.625,22.375,0,4600
1991-11-27,15.61449242,22.375,22.5,22.375,0,6900
1991-11-29,15.52726173,22.25,22.5,22.25,0,5500
1991-12-02,15.52726173,22.25,22.375,22.25,0,11000
1991-12-03,15.70172501,22.5,22.75,22.5,0,7500
1991-12-04,15.61449242,22.375,22.625,22.375,0,29700
1991-12-05,15.70172501,22.5,22.625,22.5,0,57000
1991-12-06,15.70172501,22.5,22.75,22.5,0,10500
1991-12-09,15.70172501,22.5,22.75,22.5,0,10200
1991-12-10,15.61449242,22.375,22.625,22.375,0,4200
1991-12-11,15.61449242,22.375,22.625,22.375,0,10000
1991-12-12,15.87618828,22.75,23,22.75,0,8900
1991-12-13,16.13787842,23.125,23.25,23.125,0,31900
1991-12-16,16.05064964,23,23.25,23,0,6400
1991-12-17,15.96341991,22.875,23.125,22.875,0,6500
1991-12-18,15.78895569,22.625,22.875,22.625,0,10400
1991-12-19,15.61449242,22.375,22.5,22.375,0,2800
1991-12-20,15.52726173,22.25,22.625,22.25,0,20200
1991-12-23,15.70172501,22.5,22.75,22.5,0,5400
1991-12-24,15.87618828,22.75,22.875,22.75,0,95100
1991-12-26,16.3123455,23.375,23.625,23.375,0,50500
1991-12-27,16.3123455,23.375,23.5,23.375,0,4100
1991-12-30,16.57403755,23.75,24,23.75,0,29600
1991-12-31,16.66127586,23.875,24.25,23.875,0,46700
1992-01-02,16.83574104,24.125,24.375,24.125,0,13700
1992-01-03,17.18466759,24.625,24.875,24.625,0,36300
1992-01-06,17.27190018,24.75,25,24.75,0,34700
1992-01-07,16.83574104,24.125,24.375,24.125,0,15200
1992-01-08,16.3123455,23.375,23.625,23.375,0,12500
1992-01-09,16.13787842,23.125,23.375,23.125,0,7600
1992-01-10,15.61449242,22.375,22.625,22.375,0,17200
1992-01-13,15.26556778,21.875,22.125,21.875,0,6300
1992-01-14,15.78895569,22.625,22.75,22.625,0,31800
1992-01-15,15.70172501,22.5,22.75,22.5,0,16900
1992-01-16,15.35280132,22,22.25,22,0,8600
1992-01-17,15.70172501,22.5,22.75,22.5,0,30200
1992-01-20,15.70172501,22.5,22.875,22.5,0,4700
1992-01-21,16.05064964,23,23.375,23,0,4000
1992-01-22,16.57403755,23.75,23.875,23.75,0,5800
1992-01-23,16.3123455,23.375,23.625,23.375,0,6600
1992-01-24,16.22511482,23.25,23.5,23.25,0,13000
1992-01-27,15.78895569,22.625,22.875,22.625,0,11800
1992-01-28,15.87618828,22.75,23,22.75,0,5900
1992-01-29,15.87618828,22.75,23,22.75,0,4100
1992-01-30,15.87618828,22.75,23,22.75,0,4100
1992-01-31,16.13787842,23.125,23.25,23.125,0,2200
1992-02-03,16.05064964,23,23.25,23,0,21800
1992-02-04,16.05064964,23,23.125,23,0,2800
1992-02-05,16.05064964,23,23.25,23,0,11300
1992-02-06,16.13787842,23.125,23.25,23.125,0,8000
1992-02-07,16.13787842,23.125,23.25,23.125,0,6100
1992-02-10,15.96341991,22.875,23.125,22.875,0,9500
1992-02-11,15.87618828,22.75,23,22.75,0,38300
1992-02-12,15.78895569,22.625,22.875,22.625,0,2400
1992-02-13,15.70172501,22.5,22.75,22.5,0,3200
1992-02-14,15.35280132,22,22.125,22,0,42400
1992-02-18,15.35280132,22,22.25,22,0,7300
1992-02-19,15.61449242,22.375,22.625,22.375,0,84800
1992-02-20,15.61449242,22.375,22.625,22.375,0,17900
1992-02-21,15.61449242,22.375,22.625,22.375,0,3400
1992-02-24,15.52726173,22.25,22.5,22.25,0,6300
1992-02-25,15.52726173,22.25,22.5,22.25,0,5400
1992-02-26,15.52726173,22.25,22.5,22.25,0,7500
1992-02-27,15.52726173,22.25,22.5,22.25,0,6000
1992-02-28,15.61449242,22.375,22.625,22.375,0,5300
1992-03-02,15.61449242,22.375,22.5,22.375,0,11900
1992-03-03,14.74217033,21.125,21.375,21.125,0,11900
1992-03-04,14.56771278,20.875,21,20.875,0,9800
1992-03-05,14.30601406,20.5,20.875,20.5,0,7500
1992-03-06,14.21878052,20.375,20.625,20.375,0,2400
1992-03-09,13.86985779,19.875,20.125,19.875,0,14500
1992-03-10,14.04431534,20.125,20.375,20.125,0,8800
1992-03-11,13.78262711,19.75,20,19.75,0,11000
1992-03-12,13.52092648,19.375,19.5,19.375,0,9400
1992-03-13,13.25923252,19,19.375,19,0,18500
1992-03-16,13.17200279,18.875,19.125,18.875,0,26400
1992-03-17,13.43369293,19.25,19.5,19.25,0,9100
1992-03-18,13.69539547,19.625,19.75,19.625,0,42400
1992-03-19,14.3932476,20.625,20.875,20.625,0,17300
1992-03-20,14.30601406,20.5,20.75,20.5,0,26000
1992-03-23,14.21878052,20.375,20.625,20.375,0,22300
1992-03-24,14.30601406,20.5,20.75,20.5,0,47000
1992-03-25,14.48047733,20.75,21,20.75,0,30900
1992-03-26,14.21878052,20.375,20.625,20.375,0,11000
1992-03-27,14.13155365,20.25,20.625,20.25,0,16900
1992-03-30,14.30601406,20.5,20.75,20.5,0,49500
1992-03-31,14.3932476,20.625,20.75,20.625,0,29100
1992-04-01,13.95708942,20,20.25,20,0,7900
1992-04-02,14.04431534,20.125,20.25,20.125,0,26000
1992-04-03,14.21878052,20.375,20.5,20.375,0,14500
1992-04-06,14.3932476,20.625,20.875,20.625,0,111500
1992-04-07,14.13155365,20.25,20.5,20.25,0,9900
1992-04-08,14.04431534,20.125,20.375,20.125,0,12300
1992-04-09,14.3932476,20.625,20.875,20.625,0,33200
1992-04-10,14.65493584,21,21.25,21,0,15200
1992-04-13,14.56771278,20.875,21,20.875,0,15900
1992-04-14,14.74217033,21.125,21.375,21.125,0,10400
1992-04-15,15.00387478,21.5,21.625,21.5,0,30300
1992-04-16,15.09109879,21.625,21.875,21.625,0,27400
1992-04-20,14.65493584,21,21.25,21,0,21500
1992-04-21,14.74217033,21.125,21.375,21.125,0,36900
1992-04-22,14.65493584,21,21.375,21,0,27600
1992-04-23,14.74217033,21.125,21.5,21.125,0,27500
1992-04-24,14.91663456,21.375,21.625,21.375,0,17200
1992-04-27,15.17833805,21.75,22,21.75,0,12800
1992-04-28,15.44002819,22.125,22.25,22.125,0,130100
1992-04-29,15.44002819,22.125,22.25,22.125,0,88900
1992-04-30,15.52726173,22.25,22.375,22.25,0,31000
1992-05-01,15.44002819,22.125,22.25,22.125,0,57100
1992-05-04,15.52726173,22.25,22.375,22.25,0,34800
1992-05-05,15.52726173,22.25,22.5,22.25,0,63000
1992-05-06,15.70172501,22.5,22.625,22.5,0,93500
1992-05-07,15.87618828,22.75,22.875,22.75,0,97500
1992-05-08,15.61449242,22.375,22.5,22.375,0,59000
1992-05-11,15.61449242,22.375,22.625,22.375,0,27200
1992-05-12,15.78895569,22.625,22.75,22.625,0,58000
1992-05-13,15.78895569,22.625,22.875,22.625,0,51300
1992-05-14,15.70172501,22.5,22.75,22.5,0,40700
1992-05-15,15.61449242,22.375,22.625,22.375,0,23000
1992-05-18,15.78895569,22.625,22.75,22.625,0,20600
1992-05-19,15.96341991,22.875,23,22.875,0,19700
1992-05-20,15.96341991,22.875,23,22.875,0,39500
1992-05-21,15.96341991,22.875,23,22.875,0,55200
1992-05-22,15.96341991,22.875,23,22.875,0,16200
1992-05-26,15.96341991,22.875,23.125,22.875,0,8400
1992-05-27,15.96341991,22.875,23.125,22.875,0,17700
1992-05-28,15.96341991,22.875,23.125,22.875,0,19500
1992-05-29,16.3123455,23.375,23.625,23.375,0,21100
1992-06-01,16.39958,23.5,23.625,23.5,0,30400
1992-06-02,16.3123455,23.375,23.625,23.375,0,20400
1992-06-03,16.3123455,23.375,23.625,23.375,0,24200
1992-06-04,16.3123455,23.375,23.625,23.375,0,10100
1992-06-05,16.57403755,23.75,23.875,23.75,0,14200
1992-06-08,16.48681259,23.625,23.875,23.625,0,58200
1992-06-09,16.3123455,23.375,23.625,23.375,0,29000
1992-06-10,16.3123455,23.375,23.625,23.375,0,12300
1992-06-11,16.48681259,23.625,23.75,23.625,0,17100
1992-06-12,16.39958,23.5,23.625,23.5,0,19400
1992-06-15,16.05064964,23,23.25,23,23.25,8500
1992-06-16,16.3123455,23.375,23.375,23.125,23.25,17900
1992-06-17,16.13787842,23.125,23.125,22.875,23.125,13200
1992-06-18,15.96341991,22.875,23.125,22.75,22.75,15500
1992-06-19,15.96341991,22.875,22.875,22.625,22.75,16200
1992-06-22,15.70172501,22.5,22.625,22.5,22.625,51400
1992-06-23,16.05690956,22.875,22.875,22.625,22.625,13500
1992-06-24,16.05690956,22.875,22.875,22.625,22.875,16800
1992-06-25,16.1446476,23,23.125,22.75,22.875,12400
1992-06-26,16.1446476,23,23,22.875,23,7700
1992-06-29,16.23238754,23.125,23.125,22.875,23,9500
1992-06-30,16.1446476,23,23.125,22.875,23.125,10900
1992-07-01,16.1446476,23,23,22.75,23,3500
1992-07-02,16.49562073,23.5,23.5,23.25,23.25,12700
1992-07-06,16.23238754,23.125,23.5,23.125,23.5,16300
1992-07-07,16.1446476,23,23.25,23,23.125,32900
1992-07-08,16.05690956,22.875,23.125,22.875,23,14100
1992-07-09,16.40787888,23.375,23.375,23,23,16500
1992-07-10,16.49562073,23.5,23.5,23.25,23.375,6600
1992-07-13,16.84659195,24,24,23.875,23.875,12900
1992-07-14,16.67111015,23.75,24,23.75,24,122800
1992-07-15,16.84659195,24,24,23.75,23.75,32900
1992-07-16,16.75884628,23.875,24,23.75,24,9800
1992-07-17,16.75884628,23.875,23.875,23.625,23.875,7000
1992-07-20,16.1446476,23,23,22.875,23,29000
1992-07-21,16.1446476,23,23,22.875,23,5400
1992-07-22,15.53044701,22.125,22.125,21.875,22.125,60700
1992-07-23,15.53044701,22.125,22.375,22.125,22.125,11000
1992-07-24,15.53044701,22.125,22.125,22,22.125,19600
1992-07-27,15.44270992,22,22,21.75,22,85500
1992-07-28,15.53044701,22.125,22.125,21.875,22,74500
1992-07-29,15.35496807,21.875,21.875,21.5,21.875,87700
1992-07-30,15.35496807,21.875,21.875,21.625,21.875,31900
1992-07-31,15.61819267,22.25,22.25,22,22,75700
1992-08-03,15.61819267,22.25,22.25,22,22.25,25600
1992-08-04,15.88142395,22.625,22.625,22.375,22.375,22900
1992-08-05,15.79368019,22.5,22.75,22.5,22.625,21200
1992-08-06,15.79368019,22.5,22.625,22.375,22.5,40800
1992-08-07,15.61819267,22.25,22.375,22,22.375,43200
1992-08-10,15.26722145,21.75,21.875,21.625,21.875,43900
1992-08-11,15.17948246,21.625,21.875,21.625,21.75,11000
1992-08-12,15.26722145,21.75,21.875,21.625,21.625,21500
1992-08-13,15.35496807,21.875,21.875,21.625,21.75,6600
1992-08-14,15.53044701,22.125,22.125,21.875,21.875,45400
1992-08-17,15.53044701,22.125,22.125,21.875,22.125,9000
1992-08-18,15.35496807,21.875,21.875,21.5,21.875,35000
1992-08-19,15.17948246,21.625,21.875,21.625,21.875,16700
1992-08-20,15.44270992,22,22,21.75,21.75,7100
1992-08-21,15.79368019,22.5,22.75,22.375,22.375,56800
1992-08-24,15.79368019,22.5,22.875,22.5,22.5,28000
1992-08-25,15.88142395,22.625,22.875,22.625,22.625,25100
1992-08-26,16.05690956,22.875,22.875,22.625,22.625,16500
1992-08-27,16.23238754,23.125,23.25,23,23,67800
1992-08-28,16.40787888,23.375,23.625,23.375,23.375,17100
1992-08-31,16.40787888,23.375,23.625,23.375,23.375,9100
1992-09-01,16.23238754,23.125,23.25,23,23.25,15200
1992-09-02,16.23238754,23.125,23.25,23,23.125,39400
1992-09-03,16.49562073,23.5,23.75,23.5,23.5,33500
1992-09-04,16.58336067,23.625,23.875,23.625,23.625,5200
1992-09-08,16.40787888,23.375,23.625,23.375,23.625,10700
1992-09-09,16.67111015,23.75,23.75,23.5,23.5,6400
1992-09-10,16.75884628,23.875,23.875,23.625,23.75,14900
1992-09-11,16.23238754,23.125,23.125,22.875,23.125,2300
1992-09-14,16.40787888,23.375,23.375,23.125,23.125,15400
1992-09-15,16.32013702,23.25,23.5,23.25,23.375,6500
1992-09-16,16.1446476,23,23.125,22.875,23.125,24800
1992-09-17,16.32013702,23.25,23.25,23.125,23.125,47400
1992-09-18,16.32013702,23.25,23.375,23.125,23.25,17200
1992-09-21,16.40787888,23.375,23.375,23.25,23.25,16300
1992-09-22,16.49562073,23.5,23.75,23.5,23.5,16100
1992-09-23,16.58336067,23.625,23.75,23.5,23.5,6300
1992-09-24,16.40787888,23.375,23.625,23.375,23.625,3100
1992-09-25,16.05690956,22.875,23.25,22.75,23.25,207200
1992-09-28,16.32013702,23.25,23.5,23.25,23.25,17700
1992-09-29,16.23238754,23.125,23.625,23,23.25,58600
1992-09-30,16.23238754,23.125,23.375,23,23.125,74500
1992-10-01,16.40787888,23.375,23.625,23.375,23.375,33900
1992-10-02,16.32013702,23.25,23.5,23.125,23.375,51400
1992-10-05,16.23238754,23.125,23.25,22.875,23.25,26600
1992-10-06,16.32013702,23.25,23.25,23,23.125,12900
1992-10-07,16.23238754,23.125,23.375,23.125,23.25,7800
1992-10-08,16.49562073,23.5,23.5,23.25,23.25,5100
1992-10-09,16.40787888,23.375,23.625,23.375,23.5,18500
1992-10-12,16.67111015,23.75,23.875,23.625,23.625,13900
1992-10-13,16.49562073,23.5,23.75,23.5,23.75,6100
1992-10-14,16.84659195,24,24,23.5,23.5,181500
1992-10-15,16.84659195,24,24,23.75,24,78700
1992-10-16,16.75884628,23.875,24,23.75,24,19500
1992-10-19,16.23238754,23.125,23.5,23.125,23.5,29600
1992-10-20,16.1446476,23,23.125,22.75,23.125,20600
1992-10-21,15.88142395,22.625,22.75,22.5,22.75,13800
1992-10-22,15.88142395,22.625,22.875,22.625,22.625,8000
1992-10-23,15.96916771,22.75,22.75,22.5,22.625,2900
1992-10-26,15.79368019,22.5,22.75,22.5,22.75,16500
1992-10-27,15.96916771,22.75,22.75,22.625,22.625,25500
1992-10-28,15.70593548,22.375,22.75,22.375,22.75,13000
1992-10-29,15.79368019,22.5,22.625,22.375,22.375,17300
1992-10-30,15.88142395,22.625,22.75,22.5,22.5,11400
1992-11-02,15.79368019,22.5,22.75,22.375,22.625,31100
1992-11-03,15.79368019,22.5,22.75,22.375,22.5,13400
1992-11-04,15.88142395,22.625,22.75,22.625,22.625,14500
1992-11-05,15.61819267,22.25,22.5,22.25,22.5,9700
1992-11-06,15.35496807,21.875,22.375,21.875,22.25,26700
1992-11-09,15.09173965,21.5,21.875,21.5,21.875,79200
1992-11-10,15.35496807,21.875,21.875,21.625,21.625,11000
1992-11-11,15.53044701,22.125,22.125,21.875,21.875,22400
1992-11-12,15.44270992,22,22.25,21.875,22.125,13900
1992-11-13,15.35496807,21.875,22,21.875,22,9700
1992-11-16,15.17948246,21.625,21.875,21.625,21.875,6100
1992-11-17,15.17948246,21.625,21.875,21.625,21.625,8100
1992-11-18,15.61819267,22.25,22.375,22.125,22.125,8200
1992-11-19,15.79368019,22.5,22.625,22.5,22.5,7400
1992-11-20,15.88142395,22.625,22.875,22.625,22.625,3100
1992-11-23,15.96916771,22.75,22.75,22.625,22.625,14200
1992-11-24,15.88142395,22.625,22.875,22.625,22.75,4700
1992-11-25,15.96916771,22.75,23,22.75,22.75,9100
1992-11-27,15.88142395,22.625,22.75,22.625,22.75,5500
1992-11-30,15.96916771,22.75,22.875,22.625,22.625,18700
1992-12-01,15.88142395,22.625,22.875,22.625,22.75,15300
1992-12-02,16.1446476,23,23,22.75,22.75,145800
1992-12-03,16.1446476,23,23,22.75,23,12400
1992-12-04,15.96916771,22.75,23,22.75,23,9900
1992-12-07,16.32013702,23.25,23.25,22.875,22.875,20200
1992-12-08,16.40787888,23.375,23.5,23.25,23.25,16800
1992-12-09,16.49562073,23.5,23.5,23.25,23.375,7600
1992-12-10,16.32013702,23.25,23.5,23.25,23.5,15100
1992-12-11,16.40787888,23.375,23.375,23.125,23.25,4900
1992-12-14,16.23238754,23.125,23.25,23.125,23.25,23900
1992-12-15,16.1446476,23,23.25,23,23.125,14600
1992-12-16,16.23238754,23.125,23.375,23.125,23.125,10900
1992-12-17,16.58336067,23.625,23.875,23.625,23.625,12900
1992-12-18,16.67111015,23.75,23.875,23.75,23.75,14400
1992-12-21,16.93433571,24.125,24.25,23.875,23.875,49100
1992-12-22,17.28530121,24.625,24.625,24.375,24.375,47000
1992-12-23,17.19290161,24.375,24.625,24.375,24.625,15900
1992-12-24,17.28107452,24.5,24.625,24.375,24.375,3000
1992-12-28,16.84022903,23.875,24,23.625,24,10000
1992-12-29,16.57572746,23.5,23.75,23.5,23.75,10300
1992-12-30,16.57572746,23.5,23.75,23.5,23.5,17500
1992-12-31,16.57572746,23.5,23.75,23.5,23.5,6500
1993-01-04,16.48754883,23.375,23.625,23.375,23.5,2300
1993-01-05,16.31121063,23.125,23.25,23.125,23.25,3900
1993-01-06,16.22304535,23,23.25,23,23.125,32500
1993-01-07,16.31121063,23.125,23.375,23.125,23.125,125700
1993-01-08,16.04671288,22.75,23,22.75,23,16400
1993-01-11,16.04671288,22.75,23,22.75,22.75,2600
1993-01-12,16.22304535,23,23,22.75,22.75,4200
1993-01-13,15.60586452,22.125,22.5,22,22.5,26000
1993-01-14,15.78220367,22.375,22.5,22.25,22.25,11800
1993-01-15,15.69403553,22.25,22.5,22.25,22.375,8500
1993-01-18,15.87037277,22.5,22.625,22.375,22.375,3900
1993-01-19,15.95854187,22.625,22.75,22.5,22.5,10700
1993-01-20,15.95854187,22.625,22.625,22.375,22.625,10100
1993-01-21,15.78220367,22.375,22.5,22.25,22.5,8500
1993-01-22,15.60586452,22.125,22.25,22,22.25,16300
1993-01-25,15.51769543,22,22,21.75,22,7000
1993-01-26,15.25319386,21.625,22,21.625,22,13600
1993-01-27,15.34135818,21.75,22,21.75,21.75,10700
1993-01-28,15.69403553,22.25,22.5,22.25,22.25,16700
1993-01-29,15.87037277,22.5,22.625,22.5,22.5,10700
1993-02-01,15.78220367,22.375,22.5,22.125,22.5,27700
1993-02-02,15.60586452,22.125,22.375,22.125,22.375,3800
1993-02-03,16.22304535,23,23.125,22.75,22.75,62800
1993-02-04,16.13487625,22.875,23,22.75,23,47000
1993-02-05,16.22304535,23,23.125,22.75,22.875,30400
1993-02-08,16.31121063,23.125,23.25,22.875,23,40900
1993-02-09,16.57572746,23.5,23.5,23.25,23.25,12300
1993-02-10,16.48754883,23.375,23.625,23.375,23.5,12300
1993-02-11,16.66388893,23.625,23.875,23.5,23.5,39800
1993-02-12,16.39938545,23.25,23.375,23.125,23.375,96800
1993-02-16,15.69403553,22.25,22.75,22.25,22.75,30100
1993-02-17,16.22304535,23,23,22.375,22.375,332100
1993-02-18,15.95854187,22.625,22.875,22.625,22.875,221500
1993-02-19,16.31121063,23.125,23.125,22.875,22.875,11100
1993-02-22,16.13487625,22.875,23.125,22.875,23.125,13800
1993-02-23,15.95854187,22.625,22.875,22.625,22.875,45500
1993-02-24,15.87037277,22.5,22.625,22.5,22.625,22800
1993-02-25,15.87037277,22.5,22.75,22.5,22.5,22100
1993-02-26,16.13487625,22.875,22.875,22.75,22.75,9200
1993-03-01,16.22304535,23,23,22.75,22.875,12300
1993-03-02,16.22304535,23,23,22.875,23,17100
1993-03-03,16.13487625,22.875,23,22.75,23,7600
1993-03-04,15.95854187,22.625,22.875,22.625,22.875,4200
1993-03-05,15.78220367,22.375,22.625,22.375,22.625,12400
1993-03-08,16.22304535,23,23.125,23,23,16800
1993-03-09,16.04671288,22.75,23.125,22.75,23,12500
1993-03-10,16.39938545,23.25,23.25,23.125,23.125,52500
1993-03-11,16.57572746,23.5,23.625,23.375,23.375,20600
1993-03-12,16.31121063,23.125,23.375,23.125,23.375,6000
1993-03-15,16.22304535,23,23.25,23,23.125,3300
1993-03-16,16.39938545,23.25,23.375,23.125,23.125,8300
1993-03-17,16.84022903,23.875,24.125,23.875,23.875,58400
1993-03-18,17.54557991,24.875,25.125,24.375,24.375,59000
1993-03-19,17.54557991,24.875,24.875,24.625,24.875,35900
1993-03-22,17.36924171,24.625,24.875,24.625,24.875,24500
1993-03-23,17.45741463,24.75,24.875,24.625,24.625,27300
1993-03-24,17.45741463,24.75,24.875,24.625,24.75,10800
1993-03-25,17.45741463,24.75,25,24.75,24.75,6000
1993-03-26,17.63375282,25,25.25,24.875,24.875,19300
1993-03-29,18.25092697,25.875,26.125,25.875,25.875,20600
1993-03-30,18.3391037,26,26.125,25.875,25.875,26200
1993-03-31,18.60360909,26.375,26.375,26,26,104500
1993-04-01,18.95627785,26.875,27,26.75,26.75,8300
1993-04-02,18.95627785,26.875,26.875,26.5,26.875,83700
1993-04-05,19.13262177,27.125,27.375,27.125,27.125,11500
1993-04-06,19.22078514,27.25,27.375,27.25,27.25,25000
1993-04-07,20.80782127,29.5,29.75,29.125,29.125,114500
1993-04-08,21.33683586,30.25,30.375,30,30,35100
1993-04-12,21.07232857,29.875,30.125,29.875,30.125,67900
1993-04-13,21.60134125,30.625,30.75,30.5,30.5,37800
1993-04-14,21.16049576,30,30.375,30,30.125,64200
1993-04-15,21.16049576,30,30.25,30,30,30100
1993-04-16,21.07232857,29.875,30,29.875,29.875,36100
1993-04-19,21.24866295,30.125,30.375,29.625,30.125,34000
1993-04-20,20.89599419,29.625,30.125,29.625,29.875,125400
1993-04-21,20.80782127,29.5,29.625,29.5,29.5,27900
1993-04-22,20.71965408,29.375,29.625,29.375,29.375,27000
1993-04-23,20.71965408,29.375,29.625,29.375,29.375,9700
1993-04-26,20.89599419,29.625,29.625,29.375,29.375,31600
1993-04-27,21.24866295,30.125,30.375,30.125,30.25,46900
1993-04-28,21.60134125,30.625,30.875,30.625,30.625,19000
1993-04-29,21.60134125,30.625,30.875,30.625,30.625,11900
1993-04-30,22.3066864,31.625,31.625,31.375,31.375,32300
1993-05-03,22.3066864,31.625,31.625,31.5,31.5,13600
1993-05-04,22.3066864,31.625,31.75,31.5,31.5,40500
1993-05-05,22.3066864,31.625,31.75,31.625,31.625,9600
1993-05-06,22.13035202,31.375,31.625,31.375,31.375,8200
1993-05-07,22.13035202,31.375,31.625,31.375,31.5,19100
1993-05-10,21.95402145,31.125,31.375,31.125,31.125,7500
1993-05-11,21.68950844,30.75,31,30.75,31,44400
1993-05-12,21.24866295,30.125,30.375,30.125,30.375,13300
1993-05-13,21.68950844,30.75,30.875,30.125,30.75,13000
1993-05-14,21.42499924,30.375,30.625,30.375,30.625,4300
1993-05-17,21.51317406,30.5,30.625,30.375,30.375,18100
1993-05-18,21.07232857,29.875,30,29.75,30,9100
1993-05-19,21.16049576,30,30.25,30,30.125,21300
1993-05-20,21.51317406,30.5,30.625,30.5,30.5,12700
1993-05-21,21.68950844,30.75,31,30.75,30.75,8000
1993-05-24,21.77767944,30.875,30.875,30.875,30.875,6200
1993-05-25,21.95402145,31.125,31.375,31,31,20600
1993-05-26,22.48303223,31.875,31.875,31.5,31.5,12100
1993-05-27,21.86585045,31,31.125,31,31,9100
1993-05-28,21.51317406,30.5,30.875,30.5,30.625,5200
1993-06-01,21.42499924,30.375,30.625,30.375,30.375,3700
1993-06-02,21.42499924,30.375,30.625,30.375,30.375,76300
1993-06-03,22.3066864,31.625,31.75,31.375,31.375,53500
1993-06-04,22.21852493,31.5,31.5,31.375,31.375,22300
1993-06-07,22.13035202,31.375,31.5,31.375,31.375,4100
1993-06-08,21.86585045,31,31,30.875,31,5800
1993-06-09,21.86585045,31,31,30.875,30.875,1800
1993-06-10,21.86585045,31,31.125,31,31,5200
1993-06-11,21.95402145,31.125,31.25,31.125,31.125,7900
1993-06-14,22.04218483,31.25,31.25,31,31,15000
1993-06-15,20.98415756,29.75,30,29.5,30,118100
1993-06-16,20.89599419,29.625,29.875,29.625,29.75,24100
1993-06-17,20.98415756,29.75,29.75,29.5,29.75,107200
1993-06-18,20.19064331,28.625,28.75,28.375,28.625,50700
1993-06-21,19.13262177,27.125,27.375,27.125,27.375,18800
1993-06-22,19.57345963,27.75,27.875,27.625,27.875,29800
1993-06-23,19.76776886,27.875,27.875,27.625,27.625,10400
1993-06-24,19.94505692,28.125,28.125,27.875,27.875,800
1993-06-25,20.29964256,28.625,28.75,28.5,28.5,7900
1993-06-28,20.7428627,29.25,29.375,29.25,29.25,4100
1993-06-29,20.12234306,28.375,28.5,28.375,28.5,23600
1993-06-30,20.38828087,28.75,28.875,28.625,28.625,7200
1993-07-01,20.83150291,29.375,29.375,29.125,29.25,14400
1993-07-02,20.12234306,28.375,28.75,28.375,28.625,15300
1993-07-06,20.29964256,28.625,28.75,28.5,28.5,16200
1993-07-07,20.12234306,28.375,28.625,28.25,28.25,3700
1993-07-08,20.03370094,28.25,28.25,28.25,28.25,5800
1993-07-09,20.12234306,28.375,28.375,28.25,28.375,3500
1993-07-12,20.29964256,28.625,28.875,28.625,28.625,4200
1993-07-13,20.7428627,29.25,29.375,29.25,29.25,40400
1993-07-14,20.83150291,29.375,29.375,29.25,29.25,2000
1993-07-15,20.92014694,29.5,29.5,29.5,29.5,8400
1993-07-16,21.18608665,29.875,30,29.875,30,11800
1993-07-19,21.0087986,29.625,29.875,29.625,29.75,13800
1993-07-20,20.92014694,29.5,29.75,29.5,29.5,1800
1993-07-21,21.09743881,29.75,29.75,29.625,29.625,3100
1993-07-22,21.45202065,30.25,30.25,29.875,30.125,5100
1993-07-23,21.3633709,30.125,30.125,30,30,4900
1993-07-26,21.27473068,30,30.125,30,30,4500
1993-07-27,21.45202065,30.25,30.5,30.25,30.25,3600
1993-07-28,21.71795273,30.625,31,30.625,30.625,3600
1993-07-29,21.8952446,30.875,31.125,30.875,30.875,3300
1993-07-30,22.16117859,31.25,31.25,31,31,3600
1993-08-02,22.16117859,31.25,31.25,31,31,19500
1993-08-03,22.16117859,31.25,31.25,31,31.25,4300
1993-08-04,22.51575089,31.75,31.75,31.5,31.5,5100
1993-08-05,22.42710495,31.625,31.875,31.625,31.625,7800
1993-08-06,22.42710495,31.625,31.625,31.625,31.625,1800
1993-08-09,22.33846855,31.5,31.75,31.5,31.5,4800
1993-08-10,22.42710495,31.625,31.625,31.5,31.5,7600
1993-08-11,22.69304657,32,32,31.625,31.625,20700
1993-08-12,22.16117859,31.25,31.375,31.125,31.375,1400
1993-08-13,22.24982071,31.375,31.5,31.375,31.5,11600
1993-08-16,22.95897865,32.375,32.625,32.375,32.375,13300
1993-08-17,22.87033844,32.25,32.25,32,32,9200
1993-08-18,22.69304657,32,32.25,32,32,34000
1993-08-19,21.71795273,30.625,32.25,30.625,32,69900
1993-08-20,21.98388672,31,31.125,31,31,54700
1993-08-23,22.33846855,31.5,31.625,31.5,31.5,42000
1993-08-24,22.16117859,31.25,31.375,31.25,31.25,15000
1993-08-25,22.24982071,31.375,31.375,31.25,31.25,13500
1993-08-26,22.24982071,31.375,31.5,31.25,31.25,10000
1993-08-27,22.33846855,31.5,31.75,31.5,31.625,109500
1993-08-30,22.42710495,31.625,31.875,31.625,31.625,20200
1993-08-31,22.69304657,32,32.125,32,32.125,22600
1993-09-01,22.51575089,31.75,32,31.75,31.875,22100
1993-09-02,22.51575089,31.75,31.75,31.625,31.625,8300
1993-09-03,22.7816925,32.125,32.25,32,32,11900
1993-09-07,23.0476265,32.5,32.5,32.25,32.5,85300
1993-09-08,22.69304657,32,32.25,32,32.125,74300
1993-09-09,22.7816925,32.125,32.375,32.125,32.25,17100
1993-09-10,22.87033844,32.25,32.375,32,32,21800
1993-09-13,22.7816925,32.125,32.125,32.125,32.125,2000
1993-09-14,22.87033844,32.25,32.25,32,32,16400
1993-09-15,22.69304657,32,32.25,32,32,7300
1993-09-16,22.51575089,31.75,31.75,31.75,31.75,5400
1993-09-17,22.60440254,31.875,32.125,31.875,32,2100
1993-09-20,22.51575089,31.75,32,31.75,31.875,4200
1993-09-21,21.98388672,31,31.25,30.875,31.125,14700
1993-09-22,21.80659676,30.75,30.75,30.75,30.75,6300
1993-09-23,21.80659676,30.75,31,30.75,30.75,4800
1993-09-24,22.51575089,31.75,31.75,31.5,31.5,20200
1993-09-27,22.16117859,31.25,31.375,31.25,31.25,1900
1993-09-28,22.51575089,31.75,31.875,31.625,31.75,39100
1993-09-29,22.60440254,31.875,31.875,31.75,31.75,3700
1993-09-30,22.95897865,32.375,32.625,32.375,32.5,23200
1993-10-01,22.69304657,32,32,31.875,32,3000
1993-10-04,22.7816925,32.125,32.25,32.125,32.125,5600
1993-10-05,23.31355667,32.875,33,32.875,32.875,6200
1993-10-06,23.57949448,33.25,33.25,33.25,33.25,18500
1993-10-07,23.66812897,33.375,33.5,33.375,33.375,23600
1993-10-08,23.66812897,33.375,33.5,33.375,33.5,7600
1993-10-11,23.57949448,33.25,33.5,33.25,33.375,8400
1993-10-12,23.57949448,33.25,33.5,33.25,33.25,3300
1993-10-13,23.49084854,33.125,33.375,33.125,33.375,2600
1993-10-14,23.31355667,32.875,33.125,32.875,33.125,3900
1993-10-15,23.66812897,33.375,33.375,33.125,33.125,10200
1993-10-18,23.57949448,33.25,33.25,33.125,33.25,2600
1993-10-19,23.57949448,33.25,33.5,33.25,33.25,25100
1993-10-20,23.66812897,33.375,33.5,33.375,33.375,3700
1993-10-21,23.66812897,33.375,33.625,33.375,33.5,11700
1993-10-22,24.20000458,34.125,34.125,34,34,3800
1993-10-25,24.46593857,34.5,34.5,34.375,34.375,4200
1993-10-26,24.20000458,34.125,34.375,34.125,34.125,1700
1993-10-27,24.02271652,33.875,34,33.875,34,4300
1993-10-28,24.02271652,33.875,33.875,33.625,33.625,35400
1993-10-29,24.37729454,34.375,34.375,34.375,34.375,600
1993-11-01,24.73187065,34.875,34.875,34.75,34.75,7400
1993-11-02,24.64322853,34.75,34.75,34.5,34.625,7300
1993-11-03,24.55457687,34.625,34.875,34.625,34.625,5100
1993-11-04,24.20000458,34.125,34.375,34.125,34.375,55700
1993-11-05,23.93407059,33.75,33.875,33.75,33.75,23600
1993-11-08,24.02271652,33.875,34,33.875,33.875,5700
1993-11-09,23.57949448,33.25,33.375,33.25,33.25,10700
1993-11-10,23.84542274,33.625,33.75,33.5,33.5,14300
1993-11-11,23.66812897,33.375,33.5,33.25,33.375,10100
1993-11-12,24.11136055,34,34,33.625,33.625,15500
1993-11-15,23.66812897,33.375,33.625,33.375,33.5,6000
1993-11-16,24.02271652,33.875,33.875,33.625,33.625,23500
1993-11-17,23.57949448,33.25,33.5,33.25,33.25,11500
1993-11-18,23.84542274,33.625,33.75,33.625,33.625,8800
1993-11-19,23.57949448,33.25,33.375,33.125,33.25,32800
1993-11-22,23.0476265,32.5,32.75,32.5,32.75,60300
1993-11-23,23.22491455,32.75,32.75,32.5,32.5,18000
1993-11-24,22.87033844,32.25,32.25,31.875,32.125,14800
1993-11-26,21.54066086,30.375,30.625,30.375,30.375,11300
1993-11-29,19.85641479,28,28.25,28,28,14300
1993-11-30,21.18608665,29.875,30.125,29.875,29.875,13600
1993-12-01,22.51575089,31.75,31.875,31.625,31.875,61800
1993-12-02,22.60440254,31.875,32,31.875,31.875,15000
1993-12-03,22.60440254,31.875,32,31.75,32,7700
1993-12-06,22.16117859,31.25,31.375,31.25,31.25,7200
1993-12-07,23.0476265,32.5,32.5,32.125,32.125,65900
1993-12-08,22.42710495,31.625,31.625,31.375,31.5,26900
1993-12-09,23.0476265,32.5,32.625,32.375,32.375,4400
1993-12-10,22.95897865,32.375,32.625,32.375,32.625,1700
1993-12-13,23.13626671,32.625,32.875,32.625,32.625,5700
1993-12-14,22.7816925,32.125,32.375,32.125,32.25,11200
1993-12-15,22.87033844,32.25,32.25,32,32.125,16400
1993-12-16,22.7816925,32.125,32.125,32,32.125,9500
1993-12-17,23.13626671,32.625,32.625,32.5,32.5,7800
1993-12-20,22.42710495,31.625,31.75,31.625,31.625,6000
1993-12-21,22.33846855,31.5,31.75,31.5,31.5,5700
1993-12-22,22.33846855,31.5,31.75,31.5,31.5,6700
1993-12-23,22.61338615,31.75,31.75,31.5,31.75,3300
1993-12-27,21.81212234,30.625,30.75,30.5,30.75,1000
1993-12-28,22.25727654,31.25,31.5,31.25,31.25,3500
1993-12-29,22.70241928,31.875,31.875,31.75,31.75,8700
1993-12-30,22.79145241,32,32,31.75,31.75,4700
1993-12-31,22.79145241,32,32,31.75,31.75,12200
1994-01-03,22.79145241,32,32,31.75,31.75,2500
1994-01-04,22.61338615,31.75,32,31.75,31.875,54600
1994-01-05,22.88047409,32.125,32.375,32,32,18600
1994-01-06,22.96950531,32.25,32.375,32.25,32.25,9300
1994-01-07,23.50367737,33,33,32.75,32.75,15700
1994-01-10,23.50367737,33,33,32.875,33,14400
1994-01-11,23.23658943,32.625,32.75,32.625,32.625,8400
1994-01-12,23.14756012,32.5,32.75,32.5,32.75,4700
1994-01-13,23.05853462,32.375,32.625,32.375,32.5,11600
1994-01-14,23.77076721,33.375,33.375,33.125,33.125,81600
1994-01-17,23.77076721,33.375,33.5,33.375,33.375,8200
1994-01-18,23.6817379,33.25,33.25,33,33.125,11100
1994-01-19,24.12688446,33.875,33.875,33.5,33.625,12400
1994-01-20,23.94882202,33.625,33.875,33.625,33.625,16400
1994-01-21,23.59269905,33.125,33.125,32.875,33,32300
1994-01-24,22.96950531,32.25,32.5,32.25,32.25,10400
1994-01-25,23.50367737,33,33,32.625,32.625,42800
1994-01-26,23.6817379,33.25,33.375,33.125,33.125,7400
1994-01-27,23.59269905,33.125,33.25,33,33.125,54200
1994-01-28,24.66105652,34.625,34.625,34,34,81600
1994-01-31,25.72941017,36.125,36.375,36,36,44300
1994-02-01,25.81843185,36.25,36.25,36,36.125,14200
1994-02-02,26.1745472,36.75,36.75,36.375,36.375,35800
1994-02-03,25.99649239,36.5,36.5,36.25,36.5,7200
1994-02-04,25.28425598,35.5,36.25,35.5,36,63500
1994-02-07,25.19523621,35.375,35.5,35.25,35.375,44400
1994-02-08,25.01716805,35.125,35.375,35.125,35.25,39300
1994-02-09,25.01716805,35.125,35.125,34.875,35.125,56000
1994-02-10,24.92813873,35,35.25,35,35.125,42500
1994-02-11,25.10620308,35.25,35.25,35,35,62800
1994-02-14,25.72941017,36.125,36.875,36,36,29900
1994-02-15,26.1745472,36.75,37,36.75,36.75,74600
1994-02-16,26.1745472,36.75,36.75,36.5,36.625,91400
1994-02-17,26.08551407,36.625,36.625,36.375,36.5,25000
1994-02-18,25.81843185,36.25,36.625,36,36.125,15000
1994-02-22,25.64037895,36,36.25,36,36,4500
1994-02-23,25.64037895,36,36.25,36,36,10700
1994-02-24,25.99649239,36.5,36.75,36.375,36.625,9400
1994-02-25,26.88678551,37.75,38,37.75,37.75,17400
1994-02-28,27.68803978,38.875,38.875,38.625,38.625,52800
1994-03-01,27.68803978,38.875,39.25,38.875,39,22800
1994-03-02,27.50998878,38.625,38.625,38.5,38.5,18300
1994-03-03,27.42094803,38.5,38.625,38.375,38.5,9500
1994-03-04,27.50998878,38.625,38.75,38.625,38.625,11900
1994-03-07,28.04415512,39.375,39.375,39.125,39.125,8900
1994-03-08,28.13319016,39.5,39.5,39.125,39.5,7500
1994-03-09,27.68803978,38.875,39,38.75,38.875,7800
1994-03-10,28.04415512,39.375,39.625,39.25,39.5,6100
1994-03-11,27.86610794,39.125,39.375,39.125,39.125,4000
1994-03-14,28.3112545,39.75,39.75,39.5,39.5,21900
1994-03-15,28.13319016,39.5,39.625,39.375,39.375,4500
1994-03-16,28.13319016,39.5,39.75,39.5,39.75,5600
1994-03-17,28.40027237,39.875,39.875,39.5,39.5,2000
1994-03-18,27.68803978,38.875,39,38.75,38.875,36100
1994-03-21,27.50998878,38.625,38.875,38.625,38.75,27600
1994-03-22,27.42094803,38.5,38.75,38.375,38.625,6100
1994-03-23,27.33192253,38.375,38.375,38.125,38.25,7900
1994-03-24,27.15386963,38.125,38.125,38,38.125,8500
1994-03-25,26.97582054,37.875,38.125,37.875,37.875,7600
1994-03-28,27.24289322,38.25,38.25,38,38.25,3600
1994-03-29,27.42094803,38.5,38.625,38.375,38.5,15700
1994-03-30,27.33192253,38.375,38.625,38.375,38.375,8600
1994-03-31,27.06484222,38,38.25,38,38.25,36300
1994-04-04,26.97582054,37.875,38,37.875,38,9200
1994-04-05,27.68803978,38.875,38.875,38,38.875,24400
1994-04-06,27.24289322,38.25,38.25,38,38.25,7300
1994-04-07,27.28741837,38.3125,38.375,38.125,38.375,9500
1994-04-08,27.06484222,38,38.25,38,38,10700
1994-04-11,27.42094803,38.5,38.625,38.375,38.375,12600
1994-04-12,27.42094803,38.5,38.5,38.25,38.25,9100
1994-04-13,27.24289322,38.25,38.5,38.25,38.25,11500
1994-04-14,27.42094803,38.5,38.625,38.375,38.625,2100
1994-04-15,27.77707481,39,39.25,39,39,16500
1994-04-18,27.77707481,39,39.25,38.875,39,3300
1994-04-19,27.86610794,39.125,39.375,39,39,8600
1994-04-20,27.68803978,38.875,38.875,38.75,38.75,9500
1994-04-21,27.68803978,38.875,39.125,38.875,38.875,25800
1994-04-22,27.68803978,38.875,39,38.875,38.875,14300
1994-04-25,27.68803978,38.875,39,38.875,39,32800
1994-04-26,27.59902,38.75,38.75,38.625,38.625,23700
1994-04-28,27.77707481,39,39,38.625,38.625,9300
1994-04-29,27.68803978,38.875,39,38.875,38.875,10100
1994-05-02,27.50998878,38.625,38.75,38.625,38.625,3100
1994-05-03,27.59902,38.75,38.875,38.75,38.875,11000
1994-05-04,27.50998878,38.625,38.625,38.5,38.5,10500
1994-05-05,27.24289322,38.25,38.5,38.25,38.375,50000
1994-05-06,27.24289322,38.25,38.375,38.25,38.375,4000
1994-05-09,27.24289322,38.25,38.375,38.25,38.375,11900
1994-05-10,27.24289322,38.25,38.25,38.125,38.25,13600
1994-05-11,27.33192253,38.375,38.5,38.375,38.375,8400
1994-05-12,27.33192253,38.375,38.5,38.375,38.5,8100
1994-05-13,27.06484222,38,38.125,38,38,3300
1994-05-16,26.97582054,37.875,38.25,37.875,37.875,6000
1994-05-17,27.24289322,38.25,38.25,37.875,37.875,9700
1994-05-18,27.40983009,38.484375,38.5,38.25,38.375,27400
1994-05-19,27.59902,38.75,39,38.75,38.75,17400
1994-05-20,27.68803978,38.875,38.875,38.625,38.625,12600
1994-05-23,27.59902,38.75,39,38.75,39,2300
1994-05-24,28.40027237,39.875,40,39.75,39.75,12000
1994-05-25,28.57833481,40.125,40.25,40,40,5700
1994-05-26,28.40027237,39.875,39.875,39.75,39.75,5900
1994-05-27,28.84542274,40.5,40.5,40,40,45400
1994-05-31,29.02347565,40.75,40.75,40.5,40.625,93600
1994-06-01,29.55765724,41.5,41.625,41.25,41.25,76500
1994-06-02,29.37960243,41.25,41.8125,41,41.8125,50700
1994-06-03,28.93445396,40.625,40.625,40.375,40.625,14300
1994-06-06,28.66736221,40.25,40.5,40.25,40.25,13800
1994-06-07,29.37960243,41.25,41.375,40.75,41,61500
1994-06-08,29.46862984,41.375,41.375,41.125,41.125,38000
1994-06-09,29.29057312,41.125,41.5,41.125,41.25,44500
1994-06-10,29.20152855,41,41,40.75,40.75,11200
1994-06-13,29.73571396,41.75,41.75,41.5,41.5,3800
1994-06-14,29.64668465,41.625,41.875,41.625,41.625,9700
1994-06-15,29.91377449,42,42.25,42,42,79900
1994-06-16,30.0028038,42.125,42.125,41.875,41.875,32700
1994-06-17,30.35891724,42.625,42.75,42.625,42.75,48400
1994-06-20,30.18086052,42.375,42.625,42.375,42.5,88100
1994-06-21,30.18086052,42.375,42.625,42.375,42.5,21600
1994-06-22,30.81467247,43.125,43.125,42.875,42.875,9200
1994-06-23,30.99329948,43.375,43.625,43.375,43.375,41000
1994-06-24,31.5291996,44.125,44.375,43.375,43.375,12400
1994-06-27,31.35056496,43.875,44.125,43.75,43.875,62000
1994-06-28,31.35056496,43.875,44.125,43.875,43.875,5500
1994-06-29,31.43987656,44,44.25,44,44.25,10500
1994-06-30,31.88646889,44.625,44.625,44.375,44.5,31800
1994-07-01,31.35056496,43.875,44.125,43.75,43.875,22400
1994-07-05,31.61852264,44.25,44.375,44.125,44.375,10000
1994-07-06,31.79715919,44.5,44.5,44.25,44.25,8700
1994-07-07,31.5291996,44.125,44.375,44.125,44.125,9800
1994-07-08,31.7078476,44.375,44.75,44.375,44.375,6300
1994-07-11,31.88646889,44.625,44.875,44.625,44.875,16400
1994-07-12,32.06511688,44.875,45,44.75,44.75,3400
1994-07-13,31.97580147,44.75,45,44.75,44.75,17000
1994-07-14,32.06511688,44.875,45.125,44.75,44.75,13500
1994-07-15,32.06511688,44.875,45.125,44.875,45.125,6400
1994-07-18,31.79715919,44.5,44.875,44.5,44.75,11000
1994-07-19,31.7078476,44.375,44.5,44.25,44.375,13700
1994-07-20,31.79715919,44.5,44.5,44.25,44.25,9700
1994-07-21,31.61852264,44.25,44.625,44.25,44.375,5000
1994-07-22,31.43987656,44,44,43.875,44,23900
1994-07-25,30.99329948,43.375,43.625,43.375,43.375,4200
1994-07-26,30.45738602,42.625,42.875,42.625,42.625,8000
1994-07-27,30.54671097,42.75,43,42.75,42.75,5400
1994-07-28,30.45738602,42.625,42.875,42.625,42.75,1800
1994-07-29,30.45738602,42.625,42.625,42.5,42.625,3700
1994-08-01,30.72533607,43,43,42.75,42.75,2300
1994-08-02,30.6360302,42.875,43,42.875,42.875,33400
1994-08-03,30.45738602,42.625,42.875,42.625,42.75,53500
1994-08-04,30.6360302,42.875,42.875,42.625,42.625,4500
1994-08-05,30.3680687,42.5,42.5,42.25,42.375,4200
1994-08-08,30.45738602,42.625,42.625,42.375,42.375,2300
1994-08-09,30.54671097,42.75,42.875,42.625,42.75,7300
1994-08-10,30.72533607,43,43.25,43,43,4300
1994-08-11,30.99329948,43.375,43.375,43.125,43.125,1100
1994-08-12,30.90397263,43.25,43.375,43,43.125,19500
1994-08-15,30.72533607,43,43.1875,43,43,21200
1994-08-16,30.90397263,43.25,43.375,43,43,33700
1994-08-17,30.72533607,43,43.25,43,43,3200
1994-08-18,30.99329948,43.375,43.5,43.375,43.375,12000
1994-08-19,31.17193604,43.625,43.625,43.375,43.375,2100
1994-08-22,31.35056496,43.875,43.875,43.625,43.75,29400
1994-08-23,31.35056496,43.875,44,43.625,44,13900
1994-08-24,31.26125145,43.75,43.875,43.625,43.875,6700
1994-08-25,30.99329948,43.375,43.5,43.25,43.5,8900
1994-08-26,30.81467247,43.125,43.375,43.125,43.25,2200
1994-08-29,30.6360302,42.875,43.125,42.875,42.875,37100
1994-08-30,30.72533607,43,43,42.75,42.875,4600
1994-08-31,30.72533607,43,43.125,43,43,16500
1994-09-01,30.90397263,43.25,43.25,43.125,43.125,6400
1994-09-02,30.81467247,43.125,43.375,43.125,43.375,46700
1994-09-06,30.99329948,43.375,43.5,43.125,43.125,51100
1994-09-07,30.81467247,43.125,43.125,42.875,43,71300
1994-09-08,30.72533607,43,43.125,42.875,42.875,10400
1994-09-09,30.54671097,42.75,42.75,42.5,42.625,10700
1994-09-12,30.3680687,42.5,42.75,42.5,42.5,3200
1994-09-13,30.45738602,42.625,42.625,42.375,42.625,12700
1994-09-14,29.47488403,41.25,41.25,41,41.125,10400
1994-09-15,29.11762428,40.75,41,40.75,41,6100
1994-09-16,28.93898773,40.5,40.75,40.5,40.625,6600
1994-09-19,28.49238586,39.875,40,39.75,39.75,33800
1994-09-20,28.67102814,40.125,40.375,40.125,40.375,24200
1994-09-21,29.29624748,41,41.125,40.875,40.875,31700
1994-09-22,29.83215904,41.75,41.75,41.5,41.5,24300
1994-09-23,29.74283981,41.625,41.75,41.625,41.625,18900
1994-09-26,29.65352821,41.5,41.75,41.5,41.5,9100
1994-09-27,29.20693207,40.875,41.25,40.875,41.125,12300
1994-09-28,29.47488403,41.25,41.25,41,41.25,28600
1994-09-29,29.29624748,41,41.25,41,41,15500
1994-09-30,29.29624748,41,41.25,41,41,18200
1994-10-03,29.20693207,40.875,41.125,40.875,41,8800
1994-10-04,29.11762428,40.75,41,40.75,41,55800
1994-10-05,29.38557243,41.125,41.375,41.125,41.25,65600
1994-10-06,29.56420326,41.375,41.375,40.75,40.75,68100
1994-10-07,29.47488403,41.25,41.375,41.125,41.125,23600
1994-10-10,29.38557243,41.125,41.25,41.125,41.125,4200
1994-10-11,29.38557243,41.125,41.25,41,41.125,11600
1994-10-12,29.65352821,41.5,41.625,41.25,41.25,2600
1994-10-13,29.92147446,41.875,41.875,41.5,41.75,15200
1994-10-14,29.8768177,41.8125,41.875,41.75,41.75,3500
1994-10-17,30.01080132,42,42.09375,41.75,42.09375,14100
1994-10-18,30.10011673,42.125,42.375,42.125,42.125,3800
1994-10-19,30.45738602,42.625,42.625,42.5,42.5,3600
1994-10-20,30.90397263,43.25,43.25,43,43,9400
1994-10-21,30.94863701,43.3125,43.375,43.25,43.25,7400
1994-10-24,30.45738602,42.625,42.875,42.625,42.875,3200
1994-10-25,30.6360302,42.875,43,42.875,42.875,4100
1994-10-26,30.81467247,43.125,43.125,42.875,42.875,5000
1994-10-27,30.81467247,43.125,43.25,43.125,43.25,2300
1994-10-28,30.72533607,43,43.25,43,43,7300
1994-10-31,31.17193604,43.625,43.875,43.625,43.625,6300
1994-11-01,31.17193604,43.625,43.875,43.625,43.625,5900
1994-11-02,31.17193604,43.625,43.875,43.625,43.625,3700
1994-11-03,31.08260155,43.5,43.5,43.375,43.375,2100
1994-11-04,30.81467247,43.125,43.375,43,43,3500
1994-11-07,30.6360302,42.875,43.125,42.875,42.875,3700
1994-11-08,30.6360302,42.875,43.125,42.875,43,22100
1994-11-09,30.54671097,42.75,42.875,42.75,42.875,8300
1994-11-10,30.54671097,42.75,42.875,42.625,42.625,12700
1994-11-11,30.81467247,43.125,43.125,43,43,15100
1994-11-14,30.6360302,42.875,43,42.75,43,8600
1994-11-15,30.72533607,43,43.25,43,43,5300
1994-11-16,30.6360302,42.875,42.875,42.625,42.875,9600
1994-11-17,30.54671097,42.75,43,42.75,42.75,9800
1994-11-18,30.54671097,42.75,43,42.75,42.875,4400
1994-11-21,30.6360302,42.875,42.875,42.625,42.875,7600
1994-11-22,30.3680687,42.5,42.625,42.5,42.5,25200
1994-11-23,29.92147446,41.875,42.375,41.875,42.125,23300
1994-11-25,29.92147446,41.875,42,41.875,42,1500
1994-11-28,29.92147446,41.875,42.125,41.875,42.125,4000
1994-11-29,30.18943024,42.25,42.25,42,42,22300
1994-11-30,30.3680687,42.5,42.625,42.5,42.5,15000
1994-12-01,30.18943024,42.25,42.5,42.25,42.5,25500
1994-12-02,30.01080132,42,42.125,42,42.125,1700
1994-12-05,30.01080132,42,42.25,42,42,36700
1994-12-06,29.92147446,41.875,42.125,41.875,41.875,13400
1994-12-07,29.83215904,41.75,42.125,41.75,41.875,9300
1994-12-08,29.65352821,41.5,41.875,41.5,41.75,33400
1994-12-09,29.47488403,41.25,41.375,41.125,41.125,4200
1994-12-12,29.47488403,41.25,41.25,41.125,41.25,1900
1994-12-13,29.65352821,41.5,41.5,41.25,41.25,21400
1994-12-14,29.29624748,41,41.25,41,41,4100
1994-12-15,29.65352821,41.5,41.5,41.25,41.5,3700
1994-12-16,29.56420326,41.375,41.375,41.125,41.125,4800
1994-12-19,29.47488403,41.25,41.5,41.25,41.25,2400
1994-12-20,29.65352821,41.5,41.5,41.125,41.125,9600
1994-12-21,29.29624748,41,41.25,41,41,5000
1994-12-22,29.69458389,41.375,41.375,41.25,41.375,7200
1994-12-23,29.6048584,41.25,41.5,41.25,41.25,800
1994-12-27,29.87400246,41.625,41.625,41.375,41.375,900
1994-12-28,29.6048584,41.25,41.5,41.25,41.5,4100
1994-12-29,30.14313316,42,42,41.75,41.875,11200
1994-12-30,30.05341911,41.875,42.125,41.875,41.875,3500
1995-01-03,29.96371841,41.75,42.125,41.75,42,6100
1995-01-04,29.69458389,41.375,41.625,41.375,41.5,1400
1995-01-05,29.87400246,41.625,41.75,41.625,41.625,2500
1995-01-06,29.7842865,41.5,41.625,41.375,41.375,3400
1995-01-09,29.87400246,41.625,41.625,41.5,41.625,1700
1995-01-10,29.6048584,41.25,41.375,41.25,41.375,3900
1995-01-11,29.96371841,41.75,42,41.75,41.75,2000
1995-01-12,29.96371841,41.75,41.875,41.625,41.625,14700
1995-01-13,29.87400246,41.625,42,41.625,41.625,5200
1995-01-16,30.14313316,42,42,41.875,41.875,8100
1995-01-17,29.87400246,41.625,42,41.625,42,3900
1995-01-18,29.69458389,41.375,41.75,41.375,41.625,15300
1995-01-19,29.3357296,40.875,41,40.75,40.875,25500
1995-01-20,28.7077446,40,40.625,39.875,40.625,10600
1995-01-23,27.63120842,38.5,38.5,38.125,38.125,9200
1995-01-24,27.81062317,38.75,39,38.75,38.75,5500
1995-01-25,27.81062317,38.75,39,38.75,38.875,35800
1995-01-26,27.72091675,38.625,38.875,38.625,38.875,13100
1995-01-27,27.63120842,38.5,38.75,38.5,38.5,3700
1995-01-30,28.25917625,39.375,39.625,38.75,38.75,129400
1995-01-31,27.63120842,38.5,38.75,38.25,38.75,8500
1995-02-01,27.1826458,37.875,38,37.875,37.875,47900
1995-02-02,27.36207771,38.125,38.125,37.75,37.875,4600
1995-02-03,27.0032177,37.625,37.875,37.625,37.625,5000
1995-02-06,27.0032177,37.625,37.875,37.625,37.875,14900
1995-02-07,27.0032177,37.625,37.875,37.625,37.875,17800
1995-02-08,27.09293365,37.75,37.75,37.5,37.5,1900
1995-02-09,26.73408318,37.25,37.375,37.125,37.25,6800
1995-02-10,26.82379341,37.375,37.625,37.375,37.5,9600
1995-02-13,26.91351509,37.5,37.75,37.5,37.625,3500
1995-02-14,26.64437294,37.125,37.125,37,37,7100
1995-02-15,26.5546608,37,37.125,36.875,37.125,4500
1995-02-16,26.37523842,36.75,36.875,36.5,36.875,3500
1995-02-17,26.46495438,36.875,37.25,36.875,36.875,6100
1995-02-21,26.73408318,37.25,37.25,36.875,36.875,3300
1995-02-22,26.5546608,37,37.125,36.75,36.75,20800
1995-02-23,26.19581604,36.5,36.75,36.5,36.75,9200
1995-02-24,25.65755272,35.75,36,35.75,35.75,3100
1995-02-27,24.93985367,34.75,35.125,34.75,35,30500
1995-02-28,25.74725723,35.875,36,35.75,35.875,26000
1995-03-01,25.74725723,35.875,35.875,35.625,35.75,8900
1995-03-02,25.74725723,35.875,36.25,35.875,36,6500
1995-03-03,26.01639557,36.25,36.25,36,36.25,53000
1995-03-06,26.64437294,37.125,37.125,36.875,36.875,18100
1995-03-07,26.82379341,37.375,37.375,37.125,37.125,3300
1995-03-08,26.5546608,37,37.375,37,37.125,3000
1995-03-09,26.64437294,37.125,37.125,36.75,37,8800
1995-03-10,26.01639557,36.25,36.5,36.25,36.25,4800
1995-03-13,26.64437294,37.125,37.125,36.75,36.875,5500
1995-03-14,25.92667961,36.125,36.375,36.125,36.375,5000
1995-03-15,26.73408318,37.25,37.25,37.125,37.125,19600
1995-03-16,26.64437294,37.125,37.375,37.125,37.125,6700
1995-03-17,26.5546608,37,37.25,37,37.125,20600
1995-03-20,26.73408318,37.25,37.25,37,37,1200
1995-03-21,26.5546608,37,37.25,37,37,1800
1995-03-22,26.37523842,36.75,37,36.75,37,8700
1995-03-23,26.46495438,36.875,37.125,36.75,36.75,2800
1995-03-24,26.68492126,37,37.125,36.75,36.75,800
1995-03-27,26.86523438,37.25,37.25,37,37,16200
1995-03-28,27.4061451,38,38.25,38,38.125,8500
1995-03-29,27.49629593,38.125,38.375,38.125,38.125,6000
1995-03-30,27.85689354,38.625,39,38.625,38.625,600
1995-03-31,28.6682682,39.75,40,39.75,40,9900
1995-04-03,28.39780235,39.375,39.75,39.25,39.5,20200
1995-04-04,28.6682682,39.75,39.75,39.5,39.5,4600
1995-04-05,28.75840759,39.875,40,39.75,39.75,7000
1995-04-06,28.93871307,40.125,40.125,39.75,39.75,4400
1995-04-07,28.93871307,40.125,40.375,40.125,40.25,13900
1995-04-10,29.56977844,41,41.375,41,41,4500
1995-04-11,29.56977844,41,41,40.546875,40.546875,9200
1995-04-12,29.93037987,41.5,41.5,41.25,41.25,6400
1995-04-13,29.84023285,41.375,41.375,41,41.125,11200
1995-04-17,29.56977844,41,41.25,41,41,2100
1995-04-18,29.75008965,41.25,41.25,41.25,41.25,3300
1995-04-19,29.4796257,40.875,41.125,40.875,41,7000
1995-04-20,29.75008965,41.25,41.25,41,41.125,16800
1995-04-21,29.93037987,41.5,41.625,41.5,41.5,4600
1995-04-24,29.84023285,41.375,41.625,41.375,41.375,1100
1995-04-25,30.56144905,42.375,42.375,42.125,42.125,4400
1995-04-26,29.93037987,41.5,42.125,41.375,42,13200
1995-04-27,29.29932404,40.625,40.875,40.625,40.625,1300
1995-04-28,29.20917892,40.5,40.875,40.5,40.875,8700
1995-05-01,29.38946533,40.75,41,40.75,40.875,7000
1995-05-02,29.75008965,41.25,41.375,41.25,41.25,600
1995-05-03,29.75008965,41.25,41.375,41.25,41.25,1200
1995-05-04,29.65992928,41.125,41.375,41.125,41.25,2000
1995-05-05,29.65992928,41.125,41.375,41.125,41.125,6400
1995-05-08,29.20917892,40.5,40.875,40.5,40.5,600
1995-05-09,28.93871307,40.125,40.125,39.875,40,9300
1995-05-10,28.12735558,39,39.25,39,39.25,17800
1995-05-11,27.4061451,38,38,37.625,37.625,15900
1995-05-12,27.0455246,37.5,37.75,37.5,37.625,40600
1995-05-15,27.76675034,38.5,38.75,38.5,38.5,2700
1995-05-16,27.13567924,37.625,37.9375,37.5,37.875,27200
1995-05-17,27.49629593,38.125,38.375,38.125,38.125,14200
1995-05-18,27.49629593,38.125,38.375,38.125,38.125,27500
1995-05-19,27.58644867,38.25,38.375,38.25,38.25,7600
1995-05-22,27.0455246,37.5,37.75,37.5,37.5,9600
1995-05-23,26.68492126,37,37,36.875,37,3500
1995-05-24,27.0455246,37.5,37.75,37.5,37.5,6300
1995-05-25,27.31598854,37.875,37.875,37.625,37.875,33900
1995-05-26,28.30765533,39.25,39.25,39,39,16900
1995-05-30,28.75840759,39.875,39.875,39.625,39.875,9900
1995-05-31,28.03720093,38.875,38.875,38.625,38.875,9100
1995-06-01,28.2175045,39.125,39.125,38.875,39,7200
1995-06-02,28.84856415,40,40.125,39.75,39.875,2700
1995-06-05,28.57811546,39.625,39.875,39.625,39.875,3400
1995-06-06,28.2175045,39.125,39.125,38.875,39.125,3900
1995-06-07,28.57811546,39.625,39.625,39.25,39.5,12300
1995-06-08,27.94704819,38.75,39,38.625,38.625,8300
1995-06-09,27.6765976,38.375,38.625,38.375,38.625,3400
1995-06-12,27.85689354,38.625,38.625,38.375,38.5,11800
1995-06-13,27.85689354,38.625,38.625,38.375,38.625,1400
1995-06-14,27.85689354,38.625,38.625,38.375,38.375,17000
1995-06-15,27.85689354,38.625,38.625,38.5,38.625,6000
1995-06-16,27.76675034,38.5,38.5,38.375,38.5,15700
1995-06-19,27.85689354,38.625,38.875,38.625,38.875,4800
1995-06-20,28.03720093,38.875,38.875,38.625,38.875,15300
1995-06-21,28.48796082,39.5,39.5,39.125,39.375,41700
1995-06-22,28.48796082,39.5,39.5,39.25,39.5,6500
1995-06-23,28.48796082,39.5,39.75,39.5,39.625,9800
1995-06-26,28.93871307,40.125,40.125,39.875,39.875,7900
1995-06-27,29.02887726,40.25,40.25,39.875,39.875,13400
1995-06-28,29.29932404,40.625,40.625,39.375,39.625,228800
1995-06-29,28.30765533,39.25,39.75,39.25,39.75,39000
1995-06-30,28.6682682,39.75,39.75,39.5,39.5,11000
1995-07-03,28.57811546,39.625,39.875,39.625,39.875,3900
1995-07-05,28.93871307,40.125,40.125,39.75,40,14600
1995-07-06,28.93871307,40.125,40.375,40.125,40.25,19400
1995-07-07,29.75008965,41.25,41.25,40.875,41.25,12300
1995-07-10,30.3811512,42.125,42.125,41.75,41.75,66600
1995-07-11,30.65160179,42.5,42.5,42.125,42.125,124100
1995-07-12,30.74175262,42.625,42.625,42.25,42.25,41000
1995-07-13,30.74175262,42.625,42.75,42.5,42.625,54100
1995-07-14,30.92205048,42.875,42.875,42.75,42.75,25100
1995-07-17,30.65160179,42.5,42.5,42.125,42.125,148800
1995-07-18,30.29098892,42,42.25,42,42.25,80700
1995-07-19,30.11068535,41.75,42,41.625,42,19200
1995-07-20,30.56144905,42.375,42.375,42.125,42.125,20100
1995-07-21,30.47128868,42.25,42.25,42,42.25,32100
1995-07-24,30.47128868,42.25,42.25,42,42.125,27100
1995-07-25,29.84023285,41.375,41.75,41.375,41.75,29900
1995-07-26,29.84023285,41.375,41.375,41.125,41.375,12600
1995-07-27,30.29098892,42,42,41.5,41.625,82000
1995-07-28,30.02054787,41.625,41.625,41.375,41.375,107500
1995-07-31,30.02054787,41.625,41.75,41.625,41.75,9500
1995-08-01,29.4796257,40.875,41.25,40.875,41.25,10500
1995-08-02,29.5247097,40.9375,41,40.5,40.5,106900
1995-08-03,29.4796257,40.875,40.875,40.5,40.5,31200
1995-08-04,29.11903191,40.375,40.625,40.25,40.25,7400
1995-08-07,29.11903191,40.375,40.625,40.375,40.5,4500
1995-08-08,29.11903191,40.375,40.625,40.375,40.625,9700
1995-08-09,29.11903191,40.375,40.625,40.375,40.375,2200
1995-08-10,28.6682682,39.75,39.875,39.5,39.625,11700
1995-08-11,28.39780235,39.375,39.5,39.25,39.25,145800
1995-08-14,28.57811546,39.625,39.625,39.25,39.5,103400
1995-08-15,28.48796082,39.5,39.625,39,39.125,65500
1995-08-16,29.11903191,40.375,40.375,40,40.25,47500
1995-08-17,28.93871307,40.125,40.125,40,40.125,6100
1995-08-18,29.02887726,40.25,40.25,40,40.25,6100
1995-08-21,28.84856415,40,40,39.625,39.625,11800
1995-08-22,28.6682682,39.75,40,39.75,40,25600
1995-08-23,28.6682682,39.75,39.875,39.75,39.875,8500
1995-08-24,28.75840759,39.875,39.875,39.5,39.5,11000
1995-08-25,28.6682682,39.75,39.75,39.5,39.5,3900
1995-08-28,28.75840759,39.875,39.875,39.5,39.875,8700
1995-08-29,28.57811546,39.625,40,39.625,40,40400
1995-08-30,28.57811546,39.625,39.625,39.375,39.625,4600
1995-08-31,28.39780235,39.375,39.75,39.25,39.75,21200
1995-09-01,28.39780235,39.375,39.375,39.125,39.375,5200
1995-09-05,27.76675034,38.5,38.75,38.5,38.625,21900
1995-09-06,27.4061451,38,38,37.75,37.875,9500
1995-09-07,27.22583389,37.75,37.75,37.5,37.75,6500
1995-09-08,27.22583389,37.75,38,37.75,37.875,11700
1995-09-11,27.31598854,37.875,38,37.75,37.75,37100
1995-09-12,26.95536423,37.375,37.75,37.375,37.75,92300
1995-09-13,26.68492126,37,37.25,37,37,10300
1995-09-14,26.95536423,37.375,37.375,37,37.25,23000
1995-09-15,26.77507401,37.125,37.125,36.875,36.875,4600
1995-09-18,26.32431221,36.5,36.75,36.5,36.5,28200
1995-09-19,26.14401245,36.25,36.375,36,36.25,30700
1995-09-20,25.78341293,35.75,35.75,35.5,35.75,7600
1995-09-21,25.96371269,36,36,35.75,35.75,27800
1995-09-22,26.05386162,36.125,36.25,35.875,36.25,9700
1995-09-25,25.87355232,35.875,36.25,35.875,36.25,5900
1995-09-26,26.23542595,36.25,36.375,36.125,36.125,19100
1995-09-27,26.68775558,36.875,37,36.75,36.75,11700
1995-09-28,26.50683022,36.625,37,36.625,36.75,9300
1995-09-29,27.59243774,38.125,38.375,38.125,38.125,7200
1995-10-02,26.77822685,37,37.25,37,37,21100
1995-10-03,26.86869049,37.125,37.375,37,37.125,25200
1995-10-04,27.41150284,37.875,37.875,37.5,37.5,4100
1995-10-05,27.7733593,38.375,38.375,38,38,17300
1995-10-06,27.95429802,38.625,38.75,38.375,38.375,24100
1995-10-09,27.86384201,38.5,38.5,38.25,38.25,20100
1995-10-10,27.5019722,38,38.25,37.875,38,13300
1995-10-11,27.5019722,38,38,37.75,38,2100
1995-10-12,27.41150284,37.875,37.875,37.625,37.875,2600
1995-10-13,27.2305584,37.625,37.625,37.375,37.5,13100
1995-10-16,27.7733593,38.375,38.375,37.875,37.875,84500
1995-10-17,27.5019722,38,38,37.625,38,126800
1995-10-18,27.32103729,37.75,37.75,37.625,37.75,78400
1995-10-19,27.14010429,37.5,37.75,37.5,37.75,56200
1995-10-20,27.41150284,37.875,38.25,37.875,37.875,18800
1995-10-23,27.68289757,38.25,38.375,38.125,38.375,23200
1995-10-24,27.59243774,38.125,38.25,38.125,38.125,16600
1995-10-25,27.2305584,37.625,37.625,37.375,37.375,33000
1995-10-26,26.95916748,37.25,37.5,37.25,37.25,6400
1995-10-27,26.59730148,36.75,36.75,36.5,36.75,2300
1995-10-30,26.86869049,37.125,37.125,36.875,37.125,5600
1995-10-31,26.86869049,37.125,37.25,36.875,36.875,5200
1995-11-01,26.68775558,36.875,37.125,36.875,36.875,2500
1995-11-02,26.59730148,36.75,37.25,36.75,37.25,35500
1995-11-03,26.68775558,36.875,37,36.75,37,7900
1995-11-06,26.86869049,37.125,37.375,37,37.125,83100
1995-11-07,27.2305584,37.625,37.625,37.25,37.375,22800
1995-11-08,27.32103729,37.75,38,37.625,37.75,4400
1995-11-09,27.59243774,38.125,38.375,38,38,11900
1995-11-10,28.13523865,38.875,39.125,38.75,38.75,18500
1995-11-13,28.22570419,39,39,38.625,39,12200
1995-11-14,27.68289757,38.25,38.375,38.125,38.375,9800
1995-11-15,27.68289757,38.25,38.25,38,38,5800
1995-11-16,27.86384201,38.5,38.5,38.125,38.25,23100
1995-11-17,27.68289757,38.25,38.625,38.25,38.5,7100
1995-11-20,27.95429802,38.625,38.625,38.375,38.375,3800
1995-11-21,28.04476738,38.75,38.75,38.5,38.75,11200
1995-11-22,28.13523865,38.875,39,38.75,38.75,6500
1995-11-24,28.31616974,39.125,39.125,38.875,38.875,2900
1995-11-27,28.31616974,39.125,39.125,38.875,38.875,14200
1995-11-28,28.40662956,39.25,39.25,39,39,6200
1995-11-29,28.49709129,39.375,39.375,39.125,39.125,15700
1995-11-30,28.49709129,39.375,39.625,39.375,39.375,5500
1995-12-01,28.94943428,40,40,39.625,39.625,7100
1995-12-04,29.311306,40.5,40.5,40.125,40.125,11300
1995-12-05,28.85896111,39.875,40.125,39.875,40.125,13700
1995-12-06,28.76849937,39.75,40.125,39.75,40.125,9900
1995-12-07,29.03990364,40.125,40.375,40.125,40.125,7300
1995-12-08,29.311306,40.5,40.5,40.25,40.5,6300
1995-12-11,29.130373,40.25,40.5,40.25,40.5,3200
1995-12-12,29.40176964,40.625,40.625,40.5,40.5,9900
1995-12-13,29.130373,40.25,40.5,40.25,40.25,2200
1995-12-14,29.94457817,41.375,41.5,40.875,40.875,30600
1995-12-15,29.94457817,41.375,41.5,41.25,41.25,6500
1995-12-18,29.85410309,41.25,41.5,41.25,41.25,5700
1995-12-19,29.76363373,41.125,41.25,41.125,41.125,5600
1995-12-20,29.94457817,41.375,41.375,41.125,41.25,18800
1995-12-21,30.03503227,41.5,41.625,41.375,41.5,5200
1995-12-22,30.21596909,41.75,42.125,41.75,41.875,11500
1995-12-26,30.48737907,42.125,42.125,41.75,42.125,9900
1995-12-27,30.39690781,42,42,41.75,42,12700
1995-12-28,30.48737907,42.125,42.125,41.75,42,15900
1995-12-29,30.57783318,42.25,42.5,42.25,42.25,49800
1996-01-02,30.75877762,42.5,42.5,42.25,42.25,5900
1996-01-03,30.66831207,42.375,42.5,42.25,42.375,30000
1996-01-04,31.57297325,43.625,43.875,42.375,42.5,70500
1996-01-05,31.66345215,43.75,43.75,43.5,43.625,31100
1996-01-08,31.48251343,43.5,43.5,43.4375,43.5,9700
1996-01-09,31.57297325,43.625,43.625,43.25,43.5,25100
1996-01-10,31.30158615,43.25,43.5,43.25,43.5,13500
1996-01-11,31.25634575,43.1875,43.25,42.875,42.875,21600
1996-01-12,30.57783318,42.25,42.25,41.875,42.125,73200
1996-01-15,30.75877762,42.5,42.5,42,42,34200
1996-01-16,30.75877762,42.5,42.75,42.5,42.5,13800
1996-01-17,31.30158615,43.25,43.25,42.875,43.25,15000
1996-01-18,31.30158615,43.25,43.25,42.875,43.25,10800
1996-01-19,31.12064362,43,43.25,43,43.25,28000
1996-01-22,31.03018188,42.875,42.875,42.5,42.5,16200
1996-01-23,30.84923553,42.625,42.625,42.375,42.375,11200
1996-01-24,30.66831207,42.375,42.5,42.25,42.375,17000
1996-01-25,30.66831207,42.375,42.5,42.375,42.375,9100
1996-01-26,30.84923553,42.625,42.75,42.375,42.75,7200
1996-01-29,31.12064362,43,43.046875,42.75,42.75,12700
1996-01-30,31.30158615,43.25,43.25,42.875,42.875,117300
1996-01-31,31.30158615,43.25,43.25,43,43.25,9300
1996-02-01,31.21111298,43.125,43.5,43.125,43.125,24500
1996-02-02,31.30158615,43.25,43.375,43.125,43.125,28300
1996-02-05,31.75391197,43.875,43.875,43.25,43.5,82000
1996-02-06,31.75391197,43.875,44,43.875,43.875,37400
1996-02-07,31.75391197,43.875,44,43.625,44,36300
1996-02-08,31.57297325,43.625,43.625,43.375,43.625,12500
1996-02-09,31.30158615,43.25,43.375,43,43.375,6600
1996-02-12,31.39204979,43.375,43.375,43,43,27700
1996-02-13,31.30158615,43.25,43.25,43,43.125,23800
1996-02-14,31.48251343,43.5,43.5,43.25,43.25,7800
1996-02-15,31.48251343,43.5,43.875,43.5,43.5,20900
1996-02-16,32.0253067,44.25,44.25,43.875,44,22200
1996-02-20,31.75391197,43.875,44,43.625,43.875,51700
1996-02-21,31.39204979,43.375,43.5,43.25,43.5,26100
1996-02-22,31.39204979,43.375,43.375,43.125,43.25,10000
1996-02-23,31.12064362,43,43,42.75,43,14800
1996-02-26,31.30158615,43.25,43.5,43.25,43.25,14600
1996-02-27,31.12064362,43,43.25,43,43.25,85700
1996-02-28,30.93970871,42.75,43,42.75,42.875,37300
1996-02-29,31.03018188,42.875,43,42.875,42.875,62900
1996-03-01,30.93970871,42.75,43,42.75,43,37900
1996-03-04,30.84923553,42.625,42.75,42.625,42.625,42700
1996-03-05,30.93970871,42.75,42.75,42.5,42.625,27900
1996-03-06,30.66831207,42.375,42.625,42.375,42.5,20400
1996-03-07,30.30644989,41.875,42,41.875,42,20400
1996-03-08,30.03503227,41.5,41.875,41.5,41.625,18900
1996-03-11,29.85410309,41.25,41.5,41.25,41.5,11300
1996-03-12,30.30644989,41.875,41.875,41.625,41.75,7200
1996-03-13,30.48737907,42.125,42.125,41.75,41.75,7700
1996-03-14,30.30644989,41.875,42.125,41.875,41.875,28400
1996-03-15,30.66831207,42.375,42.625,42.25,42.25,35400
1996-03-18,30.84923553,42.625,42.625,42.375,42.625,50400
1996-03-19,31.12064362,43,43,42.75,42.75,46100
1996-03-20,31.21111298,43.125,43.125,42.75,42.75,18500
1996-03-21,31.57297325,43.625,43.875,43.625,43.625,19800
1996-03-22,31.66345215,43.75,43.75,43.5,43.5,15400
1996-03-25,32.20624542,44.5,44.75,44.5,44.5,37500
1996-03-26,32.43519974,44.625,44.625,44.375,44.375,7400
1996-03-27,32.34434509,44.5,44.625,44.375,44.375,20100
1996-03-28,32.34434509,44.5,44.5,44.375,44.5,12600
1996-03-29,32.34434509,44.5,44.5,44.375,44.375,10600
1996-04-01,32.16262817,44.25,44.25,44,44.25,5100
1996-04-02,32.07178497,44.125,44.125,43.875,44.125,14800
1996-04-03,32.07178497,44.125,44.125,43.875,44.125,7800
1996-04-04,31.98092461,44,44,43.875,43.875,18900
1996-04-08,31.61750412,43.5,43.625,43.25,43.625,11600
1996-04-09,31.79921722,43.75,43.75,43.375,43.625,41800
1996-04-10,31.79921722,43.75,43.75,43.5,43.625,41000
1996-04-11,31.79921722,43.75,43.75,43.375,43.375,16600
1996-04-12,31.61750412,43.5,43.5,43.375,43.375,6500
1996-04-15,31.70836067,43.625,43.625,43.375,43.5,51600
1996-04-16,31.70836067,43.625,43.625,43.375,43.5,31900
1996-04-17,31.70836067,43.625,43.625,43.5,43.625,10800
1996-04-18,31.79921722,43.75,43.75,43.625,43.625,5800
1996-04-19,32.07178497,44.125,44.125,44,44,2900
1996-04-22,32.61690903,44.875,44.875,44.5,44.5,21500
1996-04-23,32.61690903,44.875,44.875,44.625,44.875,38500
1996-04-24,32.34434509,44.5,44.75,44.5,44.625,30500
1996-04-25,32.34434509,44.5,44.625,44.5,44.5,14200
1996-04-26,32.5260582,44.75,45,44.75,44.875,26500
1996-04-29,33.07118988,45.5,45.5,45,45,27400
1996-04-30,33.07118988,45.5,45.625,45.5,45.625,30600
1996-05-01,32.88948059,45.25,45.5,45.25,45.25,6000
1996-05-02,32.98033905,45.375,45.375,45.125,45.125,11700
1996-05-03,32.79862213,45.125,45.375,45.125,45.125,4300
1996-05-06,32.79862213,45.125,45.375,45.125,45.125,3900
1996-05-07,32.25349426,44.375,44.875,44.375,44.625,16700
1996-05-08,32.5260582,44.75,44.875,44.75,44.75,13400
1996-05-09,32.70775986,45,45,44.75,44.75,6500
1996-05-10,32.61690903,44.875,44.875,44.75,44.75,9500
1996-05-13,32.34434509,44.5,44.5,44.375,44.375,9500
1996-05-14,32.25349426,44.375,44.625,44.375,44.375,11000
1996-05-15,32.43519974,44.625,44.625,44.375,44.625,7900
1996-05-16,32.25349426,44.375,44.625,44.375,44.375,7700
1996-05-17,32.16262817,44.25,44.5,44.25,44.5,11900
1996-05-20,32.25349426,44.375,44.375,44.125,44.125,19000
1996-05-21,32.07178497,44.125,44.375,44.125,44.125,9200
1996-05-22,32.79862213,45.125,45.125,44.875,45,13700
1996-05-23,32.5260582,44.75,44.75,44.5,44.75,3900
1996-05-24,32.5260582,44.75,44.75,44.5,44.75,7400
1996-05-28,32.43519974,44.625,44.875,44.625,44.625,11600
1996-05-29,32.57148361,44.8125,45,44.75,45,9100
1996-05-30,33.25289917,45.75,45.75,45.5,45.5,7100
1996-05-31,33.25289917,45.75,45.75,45.5,45.5,8800
1996-06-03,33.07118988,45.5,45.75,45.5,45.5,7900
1996-06-04,33.61632538,46.25,46.25,46,46,15100
1996-06-05,33.88887787,46.625,46.875,46.625,46.875,12400
1996-06-06,33.79803085,46.5,46.5,46.375,46.5,7800
1996-06-07,33.25289917,45.75,45.875,45.75,45.875,8500
1996-06-10,33.1620369,45.625,45.75,45.5,45.5,26400
1996-06-11,33.52545929,46.125,46.125,45.875,46.125,5700
1996-06-12,33.79803085,46.5,46.5,46.25,46.25,7700
1996-06-13,34.52486038,47.5,47.5,47.25,47.5,32200
1996-06-14,35.06999207,48.25,48.25,47.875,47.875,34600
1996-06-17,34.7065773,47.75,47.75,47.5,47.75,10400
1996-06-18,35.25170898,48.5,48.5,48.375,48.375,38000
1996-06-19,35.34254837,48.625,48.875,48.625,48.75,30800
1996-06-20,35.43340683,48.75,48.75,48.625,48.75,6000
1996-06-21,35.88768768,49.375,49.625,49.375,49.5,52100
1996-06-24,37.06880188,51,51.125,50.75,51,81800
1996-06-25,36.88708496,50.75,50.75,50.5,50.5,24600
1996-06-26,36.88708496,50.75,50.75,50.5,50.71875,11200
1996-06-27,37.15966415,51.125,51.125,50.75,50.75,21100
1996-06-28,36.43282318,50.125,50.125,50,50.125,47300
1996-07-01,35.70597839,49.125,49.125,48.875,49.125,25100
1996-07-02,35.16084671,48.375,48.375,48.125,48.25,29100
1996-07-03,35.16084671,48.375,48.375,48.125,48.375,10000
1996-07-05,35.25170898,48.5,48.75,48.5,48.5,16100
1996-07-08,35.25170898,48.5,48.5,48.375,48.375,10700
1996-07-09,35.61512375,49,49,48.625,49,37800
1996-07-10,35.06999207,48.25,48.25,48,48.25,10400
1996-07-11,34.79742813,47.875,48.125,47.875,48.125,31700
1996-07-12,34.25228882,47.125,47.375,47,47,23300
1996-07-15,34.25228882,47.125,47.375,47.125,47.25,4800
1996-07-16,34.52486038,47.5,47.75,47.5,47.75,53800
1996-07-17,34.34315109,47.25,47.5,47.125,47.5,40300
1996-07-18,34.61571884,47.625,47.875,47.5,47.5,22700
1996-07-19,34.16144943,47,47.125,46.875,47.125,5800
1996-07-22,32.98033905,45.375,45.375,45.125,45.375,20800
1996-07-23,33.43460464,46,46.125,45.75,46.125,6100
1996-07-24,32.79862213,45.125,45.375,45,45.125,17600
1996-07-25,33.34376907,45.875,45.875,45.5,45.5,7200
1996-07-26,34.07058334,46.875,46.875,46.625,46.875,4800
1996-07-29,34.43401718,47.375,47.5,47.25,47.25,28200
1996-07-30,34.7065773,47.75,47.75,47.5,47.75,2000
1996-07-31,35.25170898,48.5,48.5,48.375,48.5,3300
1996-08-01,36.25111008,49.875,49.875,49.625,49.625,16200
1996-08-02,36.1602478,49.75,50,49.75,50,44400
1996-08-05,36.52367401,50.25,50.5,50.25,50.25,11700
1996-08-06,36.25111008,49.875,50.125,49.875,49.875,9900
1996-08-07,35.43340683,48.75,48.75,48.625,48.75,7100
1996-08-08,35.34254837,48.625,49,48.625,48.75,56800
1996-08-09,35.16084671,48.375,48.625,48.375,48.625,21700
1996-08-12,35.43340683,48.75,49,48.75,48.75,9700
1996-08-13,35.43340683,48.75,49.25,48.75,49.25,55700
1996-08-14,35.61512375,49,49,48.75,49,17800
1996-08-15,35.5242691,48.875,48.875,48.625,48.875,24700
1996-08-16,35.25170898,48.5,48.875,48.375,48.625,10100
1996-08-19,35.43340683,48.75,49,48.75,48.75,11700
1996-08-20,35.70597839,49.125,49.375,49.125,49.25,11300
1996-08-21,36.25111008,49.875,50,49.875,49.875,14700
1996-08-22,36.25111008,49.875,50.125,49.875,49.875,4300
1996-08-23,36.25111008,49.875,50,49.875,49.875,8000
1996-08-26,36.34196472,50,50.0625,49.875,49.875,30600
1996-08-27,35.97854233,49.5,49.75,49.5,49.5,7000
1996-08-28,35.61512375,49,49.25,49,49,14000
1996-08-29,35.70597839,49.125,49.125,49,49,2300
1996-08-30,34.97914886,48.125,48.375,48.125,48.375,2900
1996-09-03,34.97914886,48.125,48.125,48,48,17100
1996-09-04,34.97914886,48.125,48.25,47.875,48.125,124000
1996-09-05,35.29714203,48.5625,48.625,48.375,48.625,19100
1996-09-06,35.34254837,48.625,48.625,48.375,48.625,4800
1996-09-09,35.25170898,48.5,48.625,48.375,48.375,43800
1996-09-10,35.5242691,48.875,49.125,48.875,48.875,5400
1996-09-11,35.61512375,49,49,48.875,49,5800
1996-09-12,35.5242691,48.875,49.25,48.875,48.875,4700
1996-09-13,35.97854233,49.5,49.5,49.125,49.125,8800
1996-09-16,35.97854233,49.5,49.5,49.25,49.25,8000
1996-09-17,36.52367401,50.25,50.625,50.25,50.25,10100
1996-09-18,36.79623413,50.625,50.625,50.25,50.375,7200
1996-09-19,36.88708496,50.75,51,50.75,50.75,11600
1996-09-20,36.88708496,50.75,50.75,50.5,50.5,22000
1996-09-23,36.79623413,50.625,50.75,50.375,50.375,7300
1996-09-24,36.88708496,50.75,50.75,50.25,50.25,109700
1996-09-25,36.83603287,50.5,50.75,50.375,50.75,12400
1996-09-26,37.10956192,50.875,51,50.625,50.75,39600
1996-09-27,37.56544113,51.5,51.5,51.125,51.125,17300
1996-09-30,37.3830986,51.25,51.25,51,51.125,9900
1996-10-01,37.6566391,51.625,51.75,51.375,51.75,6900
1996-10-02,37.29193115,51.125,51.375,51.125,51.375,11900
1996-10-03,36.92720413,50.625,50.625,50.375,50.625,4800
1996-10-04,36.19778442,49.625,49.625,49.375,49.5,338200
1996-10-07,35.92424774,49.25,49.25,49,49.25,152100
1996-10-08,35.01247025,48,48.375,48,48.375,192000
1996-10-09,35.01247025,48,48.25,48,48,37600
1996-10-10,35.19482803,48.25,48.25,48,48.25,3600
1996-10-11,35.28601456,48.375,48.375,48.25,48.25,20600
1996-10-14,35.74188995,49,49,48.75,48.75,85900
1996-10-15,35.92424774,49.25,49.5,49.125,49.125,35700
1996-10-16,36.10661316,49.5,49.5,49.125,49.5,7900
1996-10-17,36.01542664,49.375,49.625,49.375,49.625,3300
1996-10-18,36.47132111,50,50,49.625,49.625,7100
1996-10-21,35.92424774,49.25,49.25,49,49,11600
1996-10-22,35.46835709,48.625,48.625,48.375,48.625,17900
1996-10-23,34.92128372,47.875,48,47.625,48,45800
1996-10-24,35.28601456,48.375,48.375,48,48.25,11500
1996-10-25,34.83009338,47.75,47.75,47.5,47.625,8400
1996-10-28,34.55657578,47.375,47.625,47.375,47.5,8300
1996-10-29,35.01247025,48,48,47.875,48,8000
1996-10-30,35.01247025,48,48,47.75,47.75,13500
1996-10-31,34.64775085,47.5,47.5,47.25,47.5,8200
1996-11-01,35.19482803,48.25,48.25,47.875,47.875,27600
1996-11-04,35.10364914,48.125,48.25,48.125,48.25,7200
1996-11-05,35.10364914,48.125,48.125,47.875,48.125,14300
1996-11-06,35.65071106,48.875,48.875,48.75,48.875,4600
1996-11-07,36.3801384,49.875,49.875,49.75,49.875,11300
1996-11-08,37.10956192,50.875,51.125,50.625,50.625,126700
1996-11-11,36.83603287,50.5,50.875,50.25,50.875,19000
1996-11-12,36.92720413,50.625,50.875,50.625,50.875,6600
1996-11-13,37.20075226,51,51,50.625,50.625,5200
1996-11-14,37.3830986,51.25,51.25,50.875,50.875,29100
1996-11-15,37.74781036,51.75,51.75,51.5,51.5,33900
1996-11-18,37.6566391,51.625,51.625,51.375,51.625,8500
1996-11-19,38.02135086,52.125,52.125,51.875,51.875,11000
1996-11-20,38.75077438,53.125,53.125,52.75,53.125,13400
1996-11-21,38.75077438,53.125,53.25,53,53,20000
1996-11-22,39.11548996,53.625,53.625,53.25,53.5,6600
1996-11-25,39.48020554,54.125,54.5,54.125,54.25,81200
1996-11-26,39.57138824,54.25,54.5,54.125,54.25,6800
1996-11-27,40.30081177,55.25,55.625,55,55.25,36000
1996-11-29,39.84491348,54.625,54.875,54.625,54.625,5100
1996-12-02,39.02431107,53.5,53.5,53.125,53.5,7200
1996-12-03,38.47724915,52.75,53,52.75,52.75,7600
1996-12-04,39.48020554,54.125,54.125,53.75,53.75,11300
1996-12-05,41.66847992,57.125,57.375,57,57,26400
1996-12-06,40.93904877,56.125,56.5,56.125,56.125,15200
1996-12-09,42.0331955,57.625,57.625,57.25,57.25,38700
1996-12-10,42.0331955,57.625,57.875,57.625,57.875,9400
1996-12-11,40.84787369,56,57,56,57,58500
1996-12-12,40.48316956,55.5,55.875,55.5,55.875,4900
1996-12-13,40.20962906,55.125,55.5,55.125,55.25,39500
1996-12-16,40.30081177,55.25,55.375,55.25,55.375,9200
1996-12-17,40.30081177,55.25,55.5,55.25,55.25,65400
1996-12-18,40.02726746,54.875,54.875,54.625,54.625,7600
1996-12-19,40.11844635,55,55,54.625,55,30500
1996-12-20,41.12141418,56.375,56.375,56.125,56.375,40000
1996-12-23,41.21259308,56.5,56.5,56.25,56.375,9500
1996-12-24,40.48316956,55.5,55.875,55.5,55.5,1300
1996-12-26,41.75965881,57.25,57.25,56.875,57,3500
1996-12-27,41.75965881,57.25,57.5,57.25,57.5,5600
1996-12-30,41.94201279,57.5,57.5,57.25,57.5,9500
1996-12-31,41.94201279,57.5,57.5,57.25,57.5,1200
1997-01-02,41.75965881,57.25,57.5,57.1875,57.5,45200
1997-01-03,41.66847992,57.125,57.5,57.125,57.5,9000
1997-01-06,41.94201279,57.5,57.875,57.5,57.75,14300
1997-01-07,41.66847992,57.125,57.125,56.875,57.125,4700
1997-01-08,41.21259308,56.5,56.625,56.25,56.5,3600
1997-01-09,40.30081177,55.25,55.25,54.875,55,24700
1997-01-10,38.75077438,53.125,53.5,53.125,53.5,153200
1997-01-13,38.84194183,53.25,53.5,53.25,53.5,27800
1997-01-14,40.02726746,54.875,55.375,54.875,55.375,37100
1997-01-15,40.20962906,55.125,55.125,54.875,54.875,12000
1997-01-16,40.11844635,55,55.375,55,55.375,68200
1997-01-17,40.20962906,55.125,55.125,54.875,55.125,105300
1997-01-20,39.20666885,53.75,53.875,53.5,53.875,7100
1997-01-21,39.57138824,54.25,54.25,53.875,54.125,20000
1997-01-22,39.93608475,54.75,54.75,54.375,54.5,54300
1997-01-23,39.75372696,54.5,54.5,54.25,54.375,30400
1997-01-24,39.57138824,54.25,54.625,54.25,54.25,292000
1997-01-27,39.11548996,53.625,53.625,53.25,53.625,10000
1997-01-28,39.02431107,53.5,53.5,53.125,53.375,240300
1997-01-29,38.75077438,53.125,53.375,53.125,53.375,25700
1997-01-30,38.02135086,52.125,52.125,51.75,52.125,35200
1997-01-31,37.74781036,51.75,51.75,51.5,51.75,17600
1997-02-03,37.01838684,50.75,50.75,50.5,50.75,17100
1997-02-04,36.92720413,50.625,50.625,50.375,50.375,18300
1997-02-05,36.65367889,50.25,50.25,50,50,55400
1997-02-06,36.47132111,50,50.25,50,50.25,9500
1997-02-07,37.20075226,51,51,50.5,50.625,8800
1997-02-10,38.75077438,53.125,53.125,52.75,53.125,39100
1997-02-11,38.75077438,53.125,53.125,52.75,53,24000
1997-02-12,39.48020554,54.125,54.375,54,54.375,17000
1997-02-13,40.48316956,55.5,55.5,54.875,54.875,44700
1997-02-14,40.39198685,55.375,55.625,55.375,55.5,24300
1997-02-18,40.02726746,54.875,54.875,54.5,54.75,38100
1997-02-19,39.11548996,53.625,53.625,53.25,53.25,35200
1997-02-20,39.57138824,54.25,54.375,54.125,54.125,22900
1997-02-21,39.29784393,53.875,54.125,53.875,54.125,9500
1997-02-24,38.38605881,52.625,52.75,52.625,52.625,33000
1997-02-25,38.47724915,52.75,52.75,52.5,52.75,11800
1997-02-26,37.83900452,51.875,51.875,51.5,51.875,3200
1997-02-27,38.20370483,52.375,52.625,52.25,52.625,14300
1997-02-28,37.56544113,51.5,51.5,51.125,51.375,17700
1997-03-03,37.4742775,51.375,51.75,51.375,51.375,5100
1997-03-04,38.02135086,52.125,52.375,52,52.375,40700
1997-03-05,38.02135086,52.125,52.125,51.75,52,54100
1997-03-06,37.29193115,51.125,51.125,50.875,51,37900
1997-03-07,37.10956192,50.875,50.875,50.625,50.75,4700
1997-03-10,37.20075226,51,51,50.625,51,29700
1997-03-11,37.20075226,51,51.25,50.875,50.875,6700
1997-03-12,37.10956192,50.875,51.25,50.875,51.25,13500
1997-03-13,36.65367889,50.25,50.875,50.25,50.625,26900
1997-03-14,36.74485779,50.375,50.375,50,50.125,3200
1997-03-17,36.47132111,50,50.375,50,50.375,3400
1997-03-18,37.29193115,51.125,51.125,50.875,51.125,7000
1997-03-19,37.01838684,50.75,51,50.75,51,6500
1997-03-20,37.01838684,50.75,51.125,50.75,51.125,2800
1997-03-21,37.29193115,51.125,51.125,50.75,50.75,6300
1997-03-24,36.3801384,49.875,50.125,49.875,50.125,14400
1997-03-25,36.69929123,50.25,50.25,50,50.25,15400
1997-03-26,36.60800552,50.125,50.125,49.75,50.125,18400
1997-03-27,36.51671219,50,50.375,50,50.125,4200
1997-03-31,36.88187408,50.5,50.625,50.25,50.4375,90700
1997-04-01,37.33833694,51.125,51.375,50.5,50.5,48500
1997-04-02,37.61222076,51.5,51.75,51.5,51.75,31800
1997-04-03,37.88608551,51.875,52,51.5,51.5,51400
1997-04-04,37.33833694,51.125,51.125,51,51.125,20000
1997-04-07,38.15996552,52.25,52.375,51.375,51.375,24300
1997-04-08,40.16838074,55,55,54.625,54.625,43600
1997-04-09,39.71192551,54.375,54.75,54.375,54.75,54900
1997-04-10,39.16417313,53.625,54,53.625,54,13300
1997-04-11,39.25545883,53.75,54,53.75,54,10600
1997-04-14,38.89030075,53.25,53.25,53,53.25,5500
1997-04-15,39.07287598,53.5,53.5,53.125,53.5,9900
1997-04-16,39.16417313,53.625,53.625,53.25,53.5,15700
1997-04-17,38.79899979,53.125,53.5,53,53.5,17800
1997-04-18,38.70771408,53,53.25,53,53.25,2200
1997-04-21,38.98159027,53.375,53.5,53.375,53.5,3000
1997-04-22,38.89030075,53.25,53.25,52.75,52.75,8500
1997-04-23,39.52934265,54.125,54.375,54.125,54.25,12500
1997-04-24,40.71614075,55.75,56,55.625,55.75,64700
1997-04-25,41.35518265,56.625,57,56.625,57,55200
1997-04-28,41.17259216,56.375,56.75,56.375,56.375,15400
1997-04-29,41.53776169,56.875,56.875,56.375,56.75,27900
1997-04-30,42.1768074,57.75,58,57.75,57.875,19300
1997-05-01,42.35938644,58,58,57.75,57.75,32700
1997-05-02,44.18522263,60.5,60.625,60,60,40100
1997-05-05,44.45909882,60.875,60.875,60.25,60.375,45000
1997-05-06,46.65010452,63.875,64.375,63.75,64,111300
1997-05-07,45.73718643,62.625,63.25,62.625,63.25,87200
1997-05-08,46.19363785,63.25,63.5,63,63.5,48200
1997-05-09,45.6458931,62.5,62.875,62.25,62.75,61700
1997-05-12,45.96541214,62.9375,63,62.5,62.75,56500
1997-05-13,44.91556931,61.5,61.875,61.375,61.5,93200
1997-05-14,45.18943787,61.875,61.875,61.5,61.5,32600
1997-05-15,44.64167404,61.125,61.125,60.75,60.875,38800
1997-05-16,44.91556931,61.5,61.875,61.5,61.625,24100
1997-05-19,45.91977692,62.875,63,62.625,62.625,24700
1997-05-20,45.91977692,62.875,63,62.625,62.625,19600
1997-05-21,43.08971786,59,60,58.875,60,125600
1997-05-22,42.22244644,57.8125,58.375,57.625,57.75,147400
1997-05-23,42.90712738,58.75,59.125,58.75,59.125,48900
1997-05-27,43.82005692,60,60.375,60,60.375,23400
1997-05-28,44.27651215,60.625,61,60.625,60.875,19800
1997-05-29,43.45490265,59.5,59.5,59.25,59.5,9100
1997-05-30,41.99422455,57.5,59.125,57,59.125,55100
1997-06-02,42.90712738,58.75,58.875,58.625,58.625,10700
1997-06-03,43.04408646,58.9375,59.375,58.875,59.125,8400
1997-06-04,43.45490265,59.5,59.75,59.25,59.25,23800
1997-06-05,42.99842453,58.875,59.25,58.875,59.25,5700
1997-06-06,43.36359787,59.375,59.375,58.875,59.25,15200
1997-06-09,43.1581955,59.09375,59.375,58.875,59.125,83600
1997-06-10,43.18100739,59.125,59.5,59.125,59.5,24700
1997-06-11,43.36359787,59.375,59.375,59,59.375,7500
1997-06-12,42.99842453,58.875,58.875,58.5,58.5,45300
1997-06-13,43.27230453,59.25,59.25,58.875,58.875,10900
1997-06-16,43.91134262,60.125,60.125,59.75,60,16800
1997-06-17,43.72877502,59.875,60.125,59.625,60.125,78200
1997-06-18,43.08971786,59,59.25,58.875,59.25,14600
1997-06-19,42.35938644,58,58.25,57.75,58.125,43500
1997-06-20,42.8158493,58.625,58.625,58.125,58.5,23300
1997-06-23,42.45067596,58.125,58.375,58.125,58.375,15000
1997-06-24,43.18100739,59.125,59.125,58.625,59,22100
1997-06-25,44.18522263,60.5,60.625,60.125,60.375,25000
1997-06-26,43.54618454,59.625,59.625,59.25,59.625,2800
1997-06-27,42.90712738,58.75,59.125,58.125,58.5,24600
1997-06-30,43.27230453,59.25,59.25,58.875,58.875,17100
1997-07-01,42.5419693,58.25,58.25,57.875,58.25,5400
1997-07-02,43.27230453,59.25,59.25,58.75,59,4000
1997-07-03,42.90712738,58.75,58.75,58.375,58.375,3800
1997-07-07,41.44646072,56.75,57.125,56.75,57.125,29400
1997-07-08,41.72033691,57.125,57.125,56.75,57.125,12000
1997-07-09,41.81163406,57.25,57.625,57.25,57.625,8400
1997-07-10,41.99422455,57.5,57.5,57.125,57.125,7800
1997-07-11,42.35938644,58,58.25,58,58,6400
1997-07-14,42.63325119,58.375,58.5,58.375,58.5,3800
1997-07-15,42.67890167,58.4375,58.875,58.375,58.75,15100
1997-07-16,43.63747025,59.75,59.75,59.375,59.75,10500
1997-07-17,44.27651215,60.625,60.625,60.25,60.625,25300
1997-07-18,43.54618454,59.625,59.625,59.375,59.5,10100
1997-07-21,43.18100739,59.125,59.375,59.125,59.125,2200
1997-07-22,43.82005692,60,60,59.5,59.5,9200
1997-07-23,43.72877502,59.875,60.375,59.875,60.375,5100
1997-07-24,44.36780548,60.75,61,60.5,60.5,5500
1997-07-25,44.36780548,60.75,61,60.75,60.875,36400
1997-07-28,44.73297501,61.25,61.75,61.25,61.5,48100
1997-07-29,45.0981369,61.75,61.75,61.25,61.75,22800
1997-07-30,44.73297501,61.25,61.5,61.25,61.375,32900
1997-07-31,44.82426453,61.375,61.875,61.375,61.625,28100
1997-08-01,43.63747025,59.75,59.75,59.25,59.375,22900
1997-08-04,40.98999786,56.125,56.125,55.375,55.375,59900
1997-08-05,39.16417313,53.625,53.625,53.125,53.5,66800
1997-08-06,40.35097504,55.25,55.375,54.375,54.6875,91600
1997-08-07,40.25968552,55.125,55.25,54.875,54.875,13900
1997-08-08,40.89871979,56,56.5,56,56.25,31600
1997-08-11,39.89452744,54.625,54.625,54.125,54.125,21300
1997-08-12,39.3467598,53.875,54.125,53.75,54.125,9900
1997-08-13,39.25545883,53.75,53.75,53.375,53.75,17100
1997-08-14,40.71614075,55.75,56.125,55.75,56.125,68900
1997-08-15,41.26388931,56.5,56.875,56.375,56.875,30800
1997-08-18,41.44646072,56.75,56.75,56.375,56.375,21900
1997-08-19,40.89871979,56,56,55.625,56,6900
1997-08-20,40.71614075,55.75,55.75,55.25,55.75,19000
1997-08-21,39.16417313,53.625,53.75,53.25,53.75,25900
1997-08-22,38.43383789,52.625,52.625,52.125,52.5,134300
1997-08-25,38.61641312,52.875,52.875,52.375,52.375,26400
1997-08-26,39.43805695,54,54.625,54,54.25,40300
1997-08-27,38.52513123,52.75,52.875,52.375,52.875,18900
1997-08-28,38.61641312,52.875,53.375,52.875,53,5100
1997-08-29,38.52513123,52.75,53,52.75,53,1200
1997-09-02,38.61641312,52.875,52.875,52.25,52.5,47700
1997-09-03,39.98579407,54.75,55,54.625,54.875,17400
1997-09-04,40.62485123,55.625,55.875,55.375,55.75,24000
1997-09-05,40.44226456,55.375,55.375,55,55,21000
1997-09-08,40.35097504,55.25,55.25,54.875,54.875,2900
1997-09-09,40.80741882,55.875,56.125,55.75,56.125,28900
1997-09-10,40.89871979,56,56.25,56,56,5900
1997-09-11,40.07710266,54.875,55.625,54.875,55.625,17600
1997-09-12,40.07710266,54.875,55.25,54.3125,55,14000
1997-09-15,40.16838074,55,55.375,54.875,54.875,1700
1997-09-16,41.08129501,56.25,56.25,55.375,55.375,30400
1997-09-17,40.55638123,55.53125,56,55.5,55.75,20700
1997-09-18,41.62904739,57,57,56.75,56.75,9100
1997-09-19,42.90712738,58.75,58.875,58.375,58.875,26000
1997-09-22,44.27651215,60.625,60.875,60.625,60.875,10000
1997-09-23,44.36780548,60.75,61,60.75,60.75,33800
1997-09-24,45.69155121,62.5625,63,62.5,62.5,28500
1997-09-25,44.83833313,61.25,61.5,61.25,61.5,27100
1997-09-26,44.38079834,60.625,60.625,60.125,60.25,30100
1997-09-29,44.01477051,60.125,60.5,60.125,60.5,4500
1997-09-30,44.65531921,61,61.25,60.875,61.125,18800
1997-10-01,44.92983246,61.375,61.375,60.875,61.25,20700
1997-10-02,44.38079834,60.625,60.625,60.375,60.625,6100
1997-10-03,44.38079834,60.625,60.875,60.375,60.875,16300
1997-10-06,44.65531921,61,61,60.75,60.875,6300
1997-10-07,43.64873505,59.625,60,59.625,60,4100
1997-10-08,44.28928757,60.5,61,60.5,60.625,2900
1997-10-09,44.4723053,60.75,60.75,60.375,60.375,8500
1997-10-10,44.28928757,60.5,60.875,60.5,60.5,4200
1997-10-13,44.56380081,60.875,60.875,60.5,60.5,2500
1997-10-14,44.65531921,61,61,60.75,61,10400
1997-10-15,46.11942291,63,63,62.625,62.75,19200
1997-10-16,46.94297791,64.125,65,64.125,65,46800
1997-10-17,47.21750641,64.5,65,64,64.875,30300
1997-10-20,46.57695389,63.625,63.625,63.125,63.125,13900
1997-10-21,46.66846466,63.75,63.75,63.375,63.375,9100
1997-10-22,46.39393997,63.375,63.875,62.875,63.875,14000
1997-10-23,43.2827034,59.125,60.125,58.875,60,63500
1997-10-24,43.69448853,59.6875,60.5,59.6875,60.25,45400
1997-10-27,41.91011047,57.25,59.75,57.125,59.5,49000
1997-10-28,44.06051636,60.1875,60.25,56.75,56.875,81700
1997-10-29,43.3742218,59.25,59.75,58.875,59.5,24700
1997-10-30,40.99504089,56,57.25,56,57.25,38200
1997-10-31,41.17805862,56.25,56.5,56,56,17400
1997-11-03,42.27613449,57.75,57.75,56.25,56.375,44100
1997-11-04,40.07996368,54.75,55.375,54.375,55,28600
1997-11-05,39.34792328,53.75,53.875,53.625,53.875,47900
1997-11-06,39.53093338,54,54,53.75,54,7900
1997-11-07,38.34135056,52.375,52.5,51.75,52.5,27700
1997-11-10,38.70737839,52.875,53.25,52.5,52.5,22800
1997-11-11,39.16491318,53.5,53.5,53,53.375,7300
1997-11-12,37.97531509,51.875,52.75,51.875,52.75,18800
1997-11-13,39.25642014,53.625,53.625,52.75,53.25,30400
1997-11-14,39.11915588,53.4375,53.625,51.75,51.75,49200
1997-11-17,39.80544662,54.375,54.875,54.375,54.75,16900
1997-11-18,39.7139473,54.25,55,53.875,55,19700
1997-11-19,39.34792328,53.75,53.75,52.875,53,19500
1997-11-20,40.44599915,55.25,55.25,54.125,54.625,10000
1997-11-21,40.21723557,54.9375,57,53.875,57,138700
1997-11-24,39.7139473,54.25,54.875,54,54.375,34200
1997-11-25,40.35450363,55.125,55.5,54.125,54.125,49000
1997-11-26,41.54407883,56.75,56.875,56,56,66700
1997-11-28,42.00161743,57.375,57.625,57.25,57.5,10400
1997-12-01,42.36764526,57.875,58,57.375,57.875,14800
1997-12-02,42.00161743,57.375,57.75,57.375,57.5,8400
1997-12-03,41.6355896,56.875,57,56.5,56.875,21500
1997-12-04,40.99504089,56,56.375,55.875,56.375,4500
1997-12-05,41.54407883,56.75,56.875,56.5,56.5,17300
1997-12-08,41.08655548,56.125,56.375,55.875,56,7600
1997-12-09,41.81858826,57.125,57.25,56.875,57.125,48900
1997-12-10,41.81858826,57.125,57.875,57.125,57.875,26800
1997-12-11,41.54407883,56.75,56.75,56.125,56.625,31100
1997-12-12,41.17805862,56.25,56.375,55.875,56.25,27500
1997-12-15,41.91011047,57.25,57.375,56.75,57,13200
1997-12-16,40.90353394,55.875,56.125,55.625,55.875,28000
1997-12-17,41.68134689,56.9375,57.59375,56.9375,57.59375,27700
1997-12-18,40.81202316,55.75,57.25,55.375,57.25,40000
1997-12-19,40.62901688,55.5,55.75,55,55.375,20400
1997-12-22,39.4851799,53.9375,53.9375,53.25,53.625,43300
1997-12-23,39.53093338,54,54.125,53.625,53.6875,9700
1997-12-24,39.89696503,54.5,54.875,54.5,54.5,1800
1997-12-26,41.26955795,56.375,56.625,56.25,56.625,3500
1997-12-29,41.91011047,57.25,57.375,56.875,57.375,5400
1997-12-30,42.27613449,57.75,57.875,57.375,57.375,8800
1997-12-31,42.00161743,57.375,57.875,57.375,57.75,8500
1998-01-02,42.09313202,57.5,57.5,57,57,81700
1998-01-05,39.94272232,54.5625,54.875,54.5625,54.875,18100
1998-01-06,39.9884758,54.625,54.875,54.5,54.5,7200
1998-01-07,40.72052383,55.625,55.875,55.3125,55.875,33600
1998-01-08,40.67477798,55.5625,55.625,55,55.625,14000
1998-01-09,40.35450363,55.125,55.9375,54.875,55.625,23200
1998-01-12,40.76627731,55.6875,55.6875,54.75,54.75,55000
1998-01-13,40.85777283,55.8125,55.8125,55.125,55.125,4500
1998-01-14,41.36106873,56.5,56.875,56.25,56.875,10900
1998-01-15,41.17805862,56.25,56.75,56.25,56.75,8000
1998-01-16,43.00819397,58.75,59.625,58.75,58.875,26100
1998-01-20,43.00819397,58.75,58.75,58.25,58.75,14000
1998-01-21,42.82518387,58.5,58.75,58.125,58.75,5100
1998-01-22,41.45257568,56.625,57.25,56.625,56.75,4200
1998-01-23,42.18463135,57.625,58.125,57.375,58,8700
1998-01-26,42.27613449,57.75,58.25,57.625,57.625,9800
1998-01-27,41.72710037,57,57.25,56.625,57.125,8200
1998-01-28,41.49833298,56.6875,56.6875,55.875,56.625,20600
1998-01-29,41.17805862,56.25,57,56.25,56.25,8400
1998-01-30,41.17805862,56.25,56.25,55.5,56.25,14300
1998-02-02,41.91011047,57.25,57.25,56.125,56.5,15300
1998-02-03,41.68134689,56.9375,57.1875,56.5,57.1875,6900
1998-02-04,41.40682983,56.5625,56.75,56.375,56.5,13900
1998-02-05,41.72710037,57,57.0625,56.4375,57,6000
1998-02-06,40.99504089,56,56.125,55.4375,56,7500
1998-02-09,40.9492836,55.9375,55.9375,55.5,55.9375,7600
1998-02-10,41.08655548,56.125,56.125,55.5,55.5,19900
1998-02-11,41.2238121,56.3125,56.3125,55.5,56.125,14500
1998-02-12,40.72052383,55.625,55.75,55,55,6100
1998-02-13,39.25642014,53.625,53.625,53.125,53.125,72000
1998-02-17,39.34792328,53.75,54.125,53.375,53.375,6300
1998-02-18,39.34792328,53.75,53.75,53,53.625,11500
1998-02-19,38.70737839,52.875,52.875,52.625,52.8125,30700
1998-02-20,38.43284988,52.5,53.0625,52.5,53.0625,20000
1998-02-23,38.29560852,52.3125,52.3125,52,52.25,10200
1998-02-24,38.43284988,52.5,52.5,51.5,51.6875,47600
1998-02-25,38.43284988,52.5,52.75,52.25,52.25,8400
1998-02-26,39.89696503,54.5,54.5,53.1875,53.5,29200
1998-02-27,40.1714859,54.875,55.375,54.75,54.75,39400
1998-03-02,40.62901688,55.5,55.875,55.125,55.875,9700
1998-03-03,40.26299286,55,55,54.6875,54.875,9600
1998-03-04,40.44599915,55.25,55.375,55,55.375,14500
1998-03-05,39.9884758,54.625,54.875,54.25,54.25,15800
1998-03-06,39.89696503,54.5,55,54.3125,54.9375,16700
1998-03-09,40.1714859,54.875,54.875,54.4375,54.625,6500
1998-03-10,39.4851799,53.9375,54,53.5,54,19700
1998-03-11,38.06681061,52,52.125,51.5,51.75,34400
1998-03-12,37.83805847,51.6875,51.9375,51.375,51.625,18100
1998-03-13,38.93614578,53.1875,53.25,52,52,33500
1998-03-16,39.21066284,53.5625,53.5625,53,53,5600
1998-03-17,38.8446312,53.0625,53.4375,52.75,52.875,10300
1998-03-18,37.88380432,51.75,51.75,51,51.5,24200
1998-03-19,37.83805847,51.6875,51.875,51.5625,51.8125,18900
1998-03-20,37.97531509,51.875,51.875,51.5,51.5,15100
1998-03-23,37.51777649,51.25,51.4375,50.8125,51.4375,36300
1998-03-24,37.79230499,51.625,51.625,51,51.25,25800
1998-03-25,37.70079422,51.5,51.75,50.875,51.375,81600
1998-03-26,39.27548599,53.4375,53.4375,52,52,66500
1998-03-27,38.77019882,52.75,52.875,52.125,52.625,19200
1998-03-30,37.75958633,51.375,51.5,51,51,23700
1998-03-31,38.77019882,52.75,53.3125,52.6875,53,29400
1998-04-01,38.77019882,52.75,52.875,52.4375,52.75,9900
1998-04-02,37.71366119,51.3125,51.5,51,51.25,50300
1998-04-03,37.20835495,50.625,50.625,50,50.25,46100
1998-04-06,37.20835495,50.625,50.875,50.375,50.375,11900
1998-04-07,37.3921051,50.875,51,50.5,50.5,33400
1998-04-08,38.86207581,52.875,53.3125,51,51.75,54800
1998-04-09,39.45923615,53.6875,54,53,53,57500
1998-04-13,39.5970459,53.875,54.25,53.875,54.125,21100
1998-04-14,39.41329956,53.625,54.125,53.5,53.875,28300
1998-04-15,39.41329956,53.625,53.625,53.375,53.625,101200
1998-04-16,38.08115005,51.8125,51.8125,51.5,51.625,26500
1998-04-17,38.12708664,51.875,52.125,51.625,51.625,12300
1998-04-20,38.21895218,52,52,51.5,51.5,20800
1998-04-21,38.67832565,52.625,52.625,52,52.5,11600
1998-04-22,38.63238907,52.5625,53.125,52.5,52.5,13200
1998-04-23,38.95393753,53,53,52.25,52.25,8600
1998-04-24,39.22955704,53.375,53.9375,53,53.625,18400
1998-04-27,38.21895218,52,52.0625,51.5,51.5,9000
1998-04-28,38.12708664,51.875,52,51.625,51.6875,11800
1998-04-29,38.40270615,52.25,52.25,51.8125,51.875,18500
1998-04-30,38.5864563,52.5,52.5,51.9375,52.5,9700
1998-05-01,38.03521347,51.75,52.25,51.75,51.75,5600
1998-05-04,38.40270615,52.25,52.25,51.75,51.75,6100
1998-05-05,38.35677338,52.1875,52.25,52.1875,52.25,2800
1998-05-06,37.98928452,51.6875,52,51.5,51.5,6900
1998-05-07,37.66772461,51.25,51.5,50.875,51.5,27100
1998-05-08,37.43804932,50.9375,51.5,50.875,51.1875,16500
1998-05-11,38.77019882,52.75,53,51.75,51.75,44900
1998-05-12,38.35677338,52.1875,52.5,52.1875,52.5,24500
1998-05-13,37.94334793,51.625,51.625,51.25,51.375,11200
1998-05-14,37.71366119,51.3125,51.625,51.125,51.125,3200
1998-05-15,37.3921051,50.875,51.375,50.75,51.375,30300
1998-05-18,37.11649704,50.5,50.625,50.5,50.5,3800
1998-05-19,37.48397446,51,51,50.625,51,8200
1998-05-20,36.93273544,50.25,50.25,49.8125,50,21100
1998-05-21,37.52990341,51.0625,51.125,51,51.0625,8400
1998-05-22,37.30023193,50.75,50.9375,50.5625,50.875,7700
1998-05-26,37.11649704,50.5,50.875,50.5,50.5625,20300
1998-05-27,37.11649704,50.5,50.75,50.5,50.75,5200
1998-05-28,37.30023193,50.75,50.75,50.25,50.25,6600
1998-05-29,36.74900055,50,50,49.8125,50,6800
1998-06-01,35.18716049,47.875,48.625,47.875,48.5,41300
1998-06-02,35.92213821,48.875,48.875,48.375,48.375,24600
1998-06-03,36.01401138,49,49.1875,48.875,48.875,10800
1998-06-04,36.10588837,49.125,49.3125,49.125,49.125,7500
1998-06-05,36.01401138,49,49,48.625,49,6000
1998-06-08,35.73839951,48.625,49,48.625,48.625,7900
1998-06-09,36.01401138,49,49.375,48.8125,49.375,4900
1998-06-10,36.01401138,49,49,48.4375,48.5,13000
1998-06-11,35.37091446,48.125,49,48,48.875,37000
1998-06-12,35.50871658,48.3125,48.625,48.25,48.5,14800
1998-06-15,35.37091446,48.125,48.375,48,48.375,12500
1998-06-16,35.37091446,48.125,48.5,48,48.25,9500
1998-06-17,37.66772461,51.25,51.375,48.75,48.75,25900
1998-06-18,36.97867966,50.3125,50.3125,49.625,50.3125,10800
1998-06-19,37.20835495,50.625,51.375,50.5,50.625,16500
1998-06-22,36.38150787,49.5,49.625,49,49.625,19800
1998-06-23,36.10588837,49.125,49.125,49,49.125,4400
1998-06-24,36.0599556,49.0625,49.25,48.75,48.75,7100
1998-06-25,35.92213821,48.875,49.25,48.875,49,11100
1998-06-26,35.83026886,48.75,48.875,48.5,48.5,3500
1998-06-29,35.87620926,48.8125,49.125,48.625,48.625,10500
1998-06-30,38.12708664,51.875,52,49.25,49.25,65600
1998-07-01,38.54051971,52.4375,52.4375,52,52,74000
1998-07-02,36.97867966,50.3125,50.625,49.75,50,16300
1998-07-06,36.74900055,50,50.5,50,50.5,3000
1998-07-07,37.3921051,50.875,51.25,50.875,51.1875,5500
1998-07-08,37.71366119,51.3125,51.3125,50.75,51.25,8200
1998-07-09,37.20835495,50.625,51,50,51,14200
1998-07-10,36.65712738,49.875,49.875,49.25,49.625,16400
1998-07-13,36.65712738,49.875,49.875,49.625,49.625,7300
1998-07-14,37.75958633,51.375,51.375,50,50,30500
1998-07-15,37.11649704,50.5,51,50.5,51,7600
1998-07-16,37.43804932,50.9375,51.0625,50.9375,51.0625,7200
1998-07-17,37.94334793,51.625,51.625,51,51.5,41500
1998-07-20,37.89740372,51.5625,51.8125,51.375,51.625,26500
1998-07-21,37.48397446,51,51.25,50.5,51.125,14300
1998-07-22,36.65712738,49.875,50.375,49.625,50.375,4900
1998-07-23,36.38150787,49.5,50,49.5,50,4900
1998-07-24,36.56525421,49.75,50.375,49.75,50.375,31700
1998-07-27,36.01401138,49,49.5,49,49.5,4600
1998-07-28,36.01401138,49,49.625,49,49.625,4100
1998-07-29,35.96808624,48.9375,49.125,48.6875,48.75,31700
1998-07-30,36.10588837,49.125,49.375,48.9375,49.375,34100
1998-07-31,35.96808624,48.9375,49.625,48.9375,49.625,3300
1998-08-03,35.96808624,48.9375,49.25,48.5625,48.6875,3400
1998-08-04,35.55465317,48.375,49,48.375,48.5625,14700
1998-08-05,35.55465317,48.375,49.0625,48.375,48.5,3300
1998-08-06,35.27903748,48,48.3125,48,48.25,5200
1998-08-07,35.37091446,48.125,48.125,47.5,47.5,10600
1998-08-10,35.09529114,47.75,47.75,47,47.75,18500
1998-08-11,34.08468628,46.375,46.875,46.3125,46.5,19300
1998-08-12,34.54405975,47,47,46.625,46.75,134500
1998-08-13,33.99282074,46.25,46.5,46.25,46.375,6800
1998-08-14,33.44158554,45.5,46,45.375,45.5,16900
1998-08-17,33.16597366,45.125,45.125,44.5,44.625,15600
1998-08-18,33.44158554,45.5,45.5,44.75,45.25,8100
1998-08-19,34.17657471,46.5,46.75,46,46.75,3500
1998-08-20,34.63593292,47.125,47.25,46.8125,46.8125,16800
1998-08-21,33.62533188,45.75,46,45.15625,45.375,8000
1998-08-24,33.07409668,45,45,44.25,45,2500
1998-08-25,32.89035416,44.75,45,44.5,44.75,16900
1998-08-26,32.01755905,43.5625,44.125,43.4375,44,7600
1998-08-27,30.86915588,42,42.75,42,42.75,10700
1998-08-28,30.13418198,41,42,41,41.75,19600
1998-08-31,30.86915588,42,42.75,41.875,42,12500
1998-09-01,32.47693634,44.1875,44.75,43.5625,43.5625,20600
1998-09-02,31.78788376,43.25,43.75,43.25,43.25,10800
1998-09-03,32.33911896,44,44.75,44,44.25,13800
1998-09-04,32.24724197,43.875,44.5625,43.625,43.9375,27500
1998-09-08,35.04935074,47.6875,48.375,47.6875,47.6875,122800
1998-09-09,32.47693634,44.1875,45,44.1875,44.5,4600
1998-09-10,32.61473083,44.375,44.75,44.375,44.5,3500
1998-09-11,32.33911896,44,44,43.1875,44,8700
1998-09-14,31.05290604,42.25,42.25,41.25,42,42400
1998-09-15,30.86915588,42,42.125,41.75,42,10700
1998-09-16,30.68541336,41.75,41.75,41,41,11100
1998-09-17,30.08824348,40.9375,41.5,40.9375,41.0625,3100
1998-09-18,31.14478302,42.375,42.375,42,42.375,2700
1998-09-21,30.50166512,41.5,41.75,41.25,41.75,12200
1998-09-22,30.31792068,41.25,41.75,41,41.75,8000
1998-09-23,31.23666,42.5,42.5,41.0625,41.1875,62700
1998-09-24,30.86915588,42,42.375,41.5625,41.75,10900
1998-09-25,31.33213043,42.5,42.5,42.25,42.25,2300
1998-09-28,32.99090195,44.75,45.25,44.75,44.75,41600
1998-09-29,34.28105164,46.5,46.75,46.125,46.75,20100
1998-09-30,33.08304214,44.875,45.625,44.75,45.625,7900
1998-10-01,32.34581757,43.875,44.25,43.5,44.25,3900
1998-10-02,32.62229156,44.25,44.5,43.75,44.5,4200
1998-10-05,31.51644707,42.75,43.5,42.5625,43.5,6400
1998-10-06,32.43797684,44,44.75,43.625,43.75,41600
1998-10-07,36.03195953,48.875,49.5625,44.9375,44.9375,94900
1998-10-08,33.40559006,45.3125,47.75,44.875,47.75,35800
1998-10-09,34.55751801,46.875,46.875,45.0625,45.125,14000
1998-10-12,36.58487701,49.625,49.625,48.75,48.75,16400
1998-10-13,34.51142502,46.8125,46.8125,45.5625,45.5625,16700
1998-10-14,34.05066681,46.1875,47,46,46.5625,6400
1998-10-15,35.75549698,48.5,49.375,46.75,46.75,40600
1998-10-16,37.50640106,50.875,51.625,50.75,51.25,43000
1998-10-19,38.88870621,52.75,53,52.75,52.75,35700
1998-10-20,39.07302094,53,53.5,52.625,52.625,49400
1998-10-21,39.34947586,53.375,54,53.125,53.375,18000
1998-10-22,37.50640106,50.875,50.875,50,50.5,5000
1998-10-23,36.1241188,49,49.25,48.5625,48.5625,5500
1998-10-26,35.38689041,48,48,47.875,48,2200
1998-10-27,35.66334534,48.375,48.375,47.84375,48.125,24100
1998-10-28,35.38689041,48,48.375,47.75,47.75,5000
1998-10-29,36.49272156,49.5,49.875,49.375,49.875,4300
1998-10-30,35.75549698,48.5,49,48,48,9300
1998-11-02,39.07302094,53,53.125,51.25,51.25,50900
1998-11-03,38.88870621,52.75,53.1875,52.25,52.25,7900
1998-11-04,39.16517639,53.125,54.125,53.125,53.25,25200
1998-11-05,38.56616974,52.3125,52.75,51.5,51.75,14900
1998-11-06,37.59856033,51,51.25,50.4375,50.4375,3900
1998-11-09,36.30841064,49.25,49.75,48.875,49.75,12800
1998-11-10,35.38689041,48,48.25,47.5,48.25,12400
1998-11-11,36.49272156,49.5,49.9375,49,49.125,4500
1998-11-12,35.47903824,48.125,48.625,47.6875,48,8000
1998-11-13,36.17018509,49.0625,49.625,48.875,49.625,7100
1998-11-16,38.28972626,51.9375,52.75,51.9375,52,33900
1998-11-17,38.33579636,52,52.375,51.625,52.375,4800
1998-11-18,37.73680878,51.1875,51.5,51.1875,51.5,3100
1998-11-19,37.87501907,51.375,51.375,50.625,50.75,6100
1998-11-20,38.42794418,52.125,52.875,52.125,52.4375,11000
1998-11-23,39.81024551,54,54,52.3125,52.3125,30900
1998-11-24,39.11909866,53.0625,54.0625,53.0625,53.5,34700
1998-11-25,39.07302094,53,53.25,52.5,52.5,2000
1998-11-27,38.6122551,52.375,53.25,52.375,52.375,1900
1998-11-30,37.32210159,50.625,51.375,50.375,51.375,13400
1998-12-01,37.64463425,51.0625,51.1875,50.5,50.625,23500
1998-12-02,37.32210159,50.625,51.0625,50.5,50.5,3100
1998-12-03,37.2299614,50.5,51.0625,50.25,50.5,9500
1998-12-04,37.78287125,51.25,51.25,50.5,50.5,15100
1998-12-07,36.8613472,50,50.3125,49.75,50.3125,10900
1998-12-08,37.82894897,51.3125,51.3125,51,51.1875,3900
1998-12-09,39.16517639,53.125,54.125,53.125,54,30600
1998-12-10,39.81024551,54,54.875,54,54.5,28500
1998-12-11,38.24363708,51.875,52.625,51.875,51.875,5800
1998-12-14,38.24363708,51.875,52.625,51.8125,51.8125,2300
1998-12-15,37.87501907,51.375,51.5,50.5625,51,7200
1998-12-16,37.27602386,50.5625,51.125,50.5625,50.625,6400
1998-12-17,37.59856033,51,51.625,50.75,50.75,4100
1998-12-18,38.52010727,52.25,52.625,51.75,52.625,9400
1998-12-21,38.33579636,52,52.75,51.75,51.75,23700
1998-12-22,37.0456543,50.25,50.25,49.5,49.875,12900
1998-12-23,37.2299614,50.5,50.5,49.625,49.625,12300
1998-12-24,36.76918793,49.875,50,49.375,50,1400
1998-12-28,37.78287125,51.25,51.25,50.5,50.5,19000
1998-12-29,39.16517639,53.125,54,53.125,53.5,41200
1998-12-30,39.44163132,53.5,53.875,53.25,53.625,25100
1998-12-31,39.21124268,53.1875,53.875,53.1875,53.875,20100
1999-01-04,38.98088074,52.875,53,52.4375,52.75,19300
1999-01-05,38.70440292,52.5,52.625,51.875,51.875,32000
1999-01-06,38.75048065,52.5625,52.5625,51.5,52.1875,62100
1999-01-07,38.70440292,52.5,53.375,52.5,53.375,5600
1999-01-08,38.47402573,52.1875,52.1875,51,51.375,41800
1999-01-11,37.2299614,50.5,51.1875,50.5,51,21700
1999-01-12,36.5388031,49.5625,49.8125,49,49.6875,9900
1999-01-13,34.88004303,47.3125,47.875,45.9375,47.75,53800
1999-01-14,34.83397675,47.25,48.0625,47.25,47.9375,30100
1999-01-15,35.75549698,48.5,48.5,47.5,47.75,12300
1999-01-19,36.1241188,49,49.5,48.5,49.5,13600
1999-01-20,36.76918793,49.875,50.5,49.875,50,23400
1999-01-21,37.96717834,51.5,51.875,51.5,51.75,12000
1999-01-22,36.49272156,49.5,50.25,49.3125,49.3125,11100
1999-01-25,36.40057373,49.375,49.75,49.25,49.5,11000
1999-01-26,37.78287125,51.25,51.25,50.375,50.625,11200
1999-01-27,37.96717834,51.5,52.1875,51.5,51.75,22900
1999-01-28,37.41426849,50.75,51,50.5,50.5,15700
1999-01-29,38.70440292,52.5,52.75,52.125,52.25,16700
1999-02-01,38.15148926,51.75,52.625,51.5,52.625,10700
1999-02-02,38.52010727,52.25,52.75,52.25,52.5,7100
1999-02-03,38.33579636,52,52.75,52,52.21875,3200
1999-02-04,38.33579636,52,52.25,51.5,52,10200
1999-02-05,38.52010727,52.25,52.75,51.875,52,13200
1999-02-08,38.70440292,52.5,53,52.25,53,9500
1999-02-09,38.38187027,52.0625,52.5,51.75,52.5,10100
1999-02-10,38.15148926,51.75,52,51.25,52,6000
1999-02-11,38.19756699,51.8125,52.25,51.5,52.25,2600
1999-02-12,38.70440292,52.5,53,52.25,52.5,14700
1999-02-16,37.78287125,51.25,51.625,50.875,51.625,17700
1999-02-17,36.90742111,50.0625,50.75,50.0625,50.5,10000
1999-02-18,37.0456543,50.25,50.25,50,50.25,2200
1999-02-19,36.58487701,49.625,50.25,49.625,50.25,7100
1999-02-22,37.59856033,51,51.25,50.5,51.25,8900
1999-02-23,36.95348358,50.125,50.875,50.125,50.375,113200
1999-02-24,37.96717834,51.5,52.125,51.125,52,62800
1999-02-25,37.87501907,51.375,51.625,50.75,50.875,25800
1999-02-26,38.52010727,52.25,52.25,51.25,51.25,4600
1999-03-01,37.96717834,51.5,51.5,50.625,50.875,3700
1999-03-02,36.8613472,50,50.25,49.75,49.75,3100
1999-03-03,36.21626663,49.125,49.25,48.75,49.25,12200
1999-03-04,36.07804108,48.9375,48.9375,48.375,48.9375,2700
1999-03-05,38.33579636,52,52.25,51.875,51.875,19600
1999-03-08,38.6122551,52.375,53.25,52.375,52.375,21500
1999-03-09,39.34947586,53.375,53.375,52.625,52.625,6800
1999-03-10,39.81024551,54,54,53.5,53.625,23000
1999-03-11,40.91609192,55.5,56,54.5,55,36100
1999-03-12,40.63962936,55.125,56,55.125,56,15600
1999-03-15,42.16016769,57.1875,57.75,56.75,57,93700
1999-03-16,42.02193069,57,58,57,58,24700
1999-03-17,43.31206894,58.75,58.75,58,58.25,42300
1999-03-18,42.11407852,57.125,57.125,55.5,56,22300
1999-03-19,42.11407852,57.125,58,57.125,57.75,25900
1999-03-22,42.02193069,57,57.125,56.875,57.0625,6900
1999-03-23,39.9945488,54.25,55.75,54.25,55.75,20200
1999-03-24,39.07302094,53,53.25,52.25,52.375,8900
1999-03-25,39.44163132,53.5,53.875,52.375,53.375,26700
1999-03-26,41.13973618,55.625,56,55,55.25,22900
1999-03-29,41.41708374,56,56,55.25,55.25,2700
1999-03-30,41.32463837,55.875,55.875,55.25,55.625,39600
1999-03-31,42.34157181,57.25,58,57.125,57.125,17100
1999-04-01,44.42166519,60.0625,61.25,60.0625,60.5,46900
1999-04-05,45.6697197,61.75,61.875,61,61,26000
1999-04-06,46.4093132,62.75,63,62,62,23700
1999-04-07,46.03951645,62.25,62.3125,62,62,21300
1999-04-08,46.31686401,62.625,62.625,62.625,62.625,5000
1999-04-09,43.72829819,59.125,59.375,58.625,59,13800
1999-04-12,42.66513443,57.6875,57.75,56.625,56.8125,33700
1999-04-13,43.45095062,58.75,59.0625,57.625,58.5,11400
1999-04-14,45.11503601,61,61.5,60.75,61.125,20600
1999-04-15,43.91320801,59.375,60.0625,59.375,60.0625,16800
1999-04-16,44.93013763,60.75,61.4375,60.75,60.75,6900
1999-04-19,45.6697197,61.75,62.84375,61.1875,61.1875,28400
1999-04-20,46.4093132,62.75,63,62.5,62.5625,7000
1999-04-21,44.56034088,60.25,60.25,58.625,59.125,26600
1999-04-22,43.91320801,59.375,59.5,59,59,10600
1999-04-23,43.26605606,58.5,59.375,58.5,59.375,4700
1999-04-26,44.00564194,59.5,59.5,58.5625,58.5625,7400
1999-04-27,44.42166519,60.0625,60.0625,59.125,59.125,11700
1999-04-28,43.54340744,58.875,59.0625,58.125,59.0625,9100
1999-04-29,42.98870468,58.125,58.5,58.125,58.125,6800
1999-04-30,42.34157181,57.25,57.5,56.75,57.4375,62700
1999-05-03,42.434021,57.375,57.375,57,57.25,9400
1999-05-04,42.34157181,57.25,57.4375,56.375,56.75,9800
1999-05-05,42.34157181,57.25,57.25,56.75,56.75,5200
1999-05-06,43.82074356,59.25,59.5,58.625,58.625,14300
1999-05-07,42.71136093,57.75,58.375,57.75,58.375,19300
1999-05-10,42.434021,57.375,57.75,57.25,57.75,5700
1999-05-11,42.1566658,57,57.5,56.5,57.5,23700
1999-05-12,43.1736145,58.375,58.375,57.5,57.5,8500
1999-05-13,41.97176743,56.75,57,56.625,57,10200
1999-05-14,40.58503723,54.875,55.625,54.875,55.25,8400
1999-05-17,39.66054535,53.625,54,53,54,18100
1999-05-18,40.95483017,55.375,55.5,54.6875,55.5,8200
1999-05-19,39.19830704,53,53.125,52.375,53.125,19800
1999-05-20,39.56809616,53.5,53.5,53,53,10600
1999-05-21,39.93789673,54,54.125,53.75,53.75,7600
1999-05-24,39.84543991,53.875,54.125,53.375,53.75,12600
1999-05-25,40.58503723,54.875,55.25,54.5,54.5,8000
1999-05-26,40.30768967,54.5,54.5,54,54.375,4000
1999-05-27,40.03034592,54.125,54.125,53.5,53.875,6300
1999-05-28,39.93789673,54,54.75,54,54.0625,24200
1999-06-01,41.13973618,55.625,55.625,54.6875,55.5,7800
1999-06-02,42.1566658,57,57.375,56.4375,56.90625,6600
1999-06-03,42.1566658,57,57,56.4375,56.4375,4900
1999-06-04,41.87932205,56.625,56.75,56.125,56.75,4400
1999-06-07,43.08115005,58.25,58.25,57.125,57.125,20800
1999-06-08,43.45095062,58.75,59.5,58,59,19000
1999-06-09,44.74523926,60.5,60.5,60,60.125,10500
1999-06-10,45.29993439,61.25,61.5,60.6875,60.6875,7200
1999-06-11,45.53105545,61.5625,61.875,61.5625,61.6875,30800
1999-06-14,44.83768463,60.625,61.0625,60.625,60.625,4000
1999-06-15,45.57728958,61.625,62.25,61.25,61.25,15700
1999-06-16,46.59421158,63,63.125,61.875,61.875,75700
1999-06-17,45.80839539,61.9375,62.75,61.9375,62.25,10200
1999-06-18,44.69900894,60.4375,60.625,60.3125,60.4375,8100
1999-06-21,44.42166519,60.0625,60.4375,60,60.375,8300
1999-06-22,44.93013763,60.75,61,60.75,60.75,6000
1999-06-23,44.56034088,60.25,60.875,60.25,60.875,5200
1999-06-24,45.4848175,61.5,61.875,61,61,8400
1999-06-25,45.29993439,61.25,62,61.25,61.5,4100
1999-06-28,45.76219177,61.875,62.625,61.875,61.875,16400
1999-06-29,46.59421158,63,63,62.375,62.375,5700
1999-06-30,47.33380508,64,64,63.25,63.25,23200
1999-07-01,48.07339859,65,65,64.25,64.375,38800
1999-07-02,48.99788284,66.25,66.25,65.625,65.625,18700
1999-07-06,47.70359421,64.5,65.1875,64,64.125,139900
1999-07-07,47.74982834,64.5625,64.75,64.5,64.75,8600
1999-07-08,47.51869202,64.25,64.75,64.0625,64.75,2900
1999-07-09,47.88850021,64.75,65.25,64.125,65.25,6200
1999-07-12,48.16584396,65.125,66,64.75,66,13400
1999-07-13,47.88850021,64.75,65,64.75,65,11000
1999-07-14,49.55258179,67,67,66.25,66.25,33600
1999-07-15,49.78370285,67.3125,67.375,66.75,67.1875,106500
1999-07-16,49.55258179,67,67,66.375,66.5,12300
1999-07-19,49.96860123,67.5625,67.6875,66.875,67.5,3700
1999-07-20,49.09032822,66.375,67,66.375,67,6500
1999-07-21,49.3676796,66.75,67.5,66.625,66.625,13300
1999-07-22,48.81298828,66,66.25,65.5,65.875,29100
1999-07-23,48.6280899,65.75,65.75,64.75,65,3000
1999-07-26,48.25829697,65.25,65.625,65.125,65.125,3600
1999-07-27,50.01481628,67.625,67.625,66.4375,66.4375,15500
1999-07-28,50.29216766,68,68,67.25,67.875,14000
1999-07-29,50.01481628,67.625,68.6875,67.625,68.59375,17300
1999-07-30,51.77135086,70,70,69.25,69.75,13700
1999-08-02,51.21665192,69.25,69.5,68.9375,69.25,11200
1999-08-03,50.61573792,68.4375,69,68.375,68.9375,6900
1999-08-04,50.38460922,68.125,69,68,68,4600
1999-08-05,50.47707367,68.25,68.625,68,68,7300
1999-08-06,48.90543747,66.125,67,66,67,6700
1999-08-09,48.81298828,66,66,65.4375,65.5,4800
1999-08-10,47.6804924,64.46875,65.25,64.0625,65.25,15100
1999-08-11,47.38003159,64.0625,64.75,64.0625,64.75,900
1999-08-12,47.70359421,64.5,65.0625,64.5,65,7200
1999-08-13,48.6280899,65.75,65.75,65,65.1875,10500
1999-08-16,49.09032822,66.375,66.375,65.75,65.75,1700
1999-08-17,48.99788284,66.25,66.625,65.875,66.21875,64600
1999-08-18,49.3676796,66.75,67.3125,66.75,66.875,4700
1999-08-19,49.6450386,67.125,67.75,67.125,67.125,3300
1999-08-20,51.12420273,69.125,69.125,68,68,7000
1999-08-23,49.6450386,67.125,67.125,65.8125,65.8125,30800
1999-08-24,48.81298828,66,66.125,65.125,65.5625,12900
1999-08-25,49.18279266,66.5,67,65.5,66,32600
1999-08-26,46.36309052,62.6875,64,62.6875,64,20200
1999-08-27,46.59421158,63,63.75,63,63.375,12200
1999-08-30,47.14890671,63.75,64.75,63.75,64.375,3600
1999-08-31,46.54799271,62.9375,63,61.75,61.875,33000
1999-09-01,47.38003159,64.0625,64.0625,63.125,63.125,74200
1999-09-02,47.88850021,64.75,64.75,63.75,64.0625,14600
1999-09-03,48.07339859,65,65,63.0625,64,18500
1999-09-07,48.25829697,65.25,65.5,64.75,64.75,7600
1999-09-08,47.28757477,63.9375,63.9375,63.125,63.65625,14200
1999-09-09,48.0271759,64.9375,64.9375,63.625,63.625,24600
1999-09-10,46.9178009,63.4375,63.5,62.25,62.25,36600
1999-09-13,48.0271759,64.9375,65.5,64.9375,65.5,11100
1999-09-14,48.85922623,66.0625,66.0625,65.5,66,12500
1999-09-15,48.81298828,66,67.25,66,66.875,11800
1999-09-16,49.6450386,67.125,67.875,66.375,67.75,9600
1999-09-17,49.55258179,67,68,66.5,67.25,4500
1999-09-20,50.29216766,68,68,67,67,2200
1999-09-21,50.33839798,68.0625,69.3125,68.0625,69,32400
1999-09-22,48.81298828,66,66.5,65,65.75,14500
1999-09-23,48.6280899,65.75,66.625,65.75,66.625,1700
1999-09-24,47.42625046,64.125,64.125,63,64.125,5200
1999-09-27,47.37433624,63.875,64,63,63.5,34700
1999-09-28,45.98369217,62,62.5625,61,61.75,65300
1999-09-29,45.1493187,60.875,61.5,60.75,61.5,205500
1999-09-30,46.26183701,62.375,63,62,62.75,245500
1999-10-01,47.79153442,64.4375,65.125,64.4375,65.125,180400
1999-10-04,48.02329636,64.75,64.8125,64.5,64.6875,98200
1999-10-05,48.02329636,64.75,65.25,64.5,65,106400
1999-10-06,48.99675751,66.0625,66.125,65.5625,65.9375,81700
1999-10-07,49.36758041,66.5625,66.75,66.5625,66.6875,50400
1999-10-08,50.10924911,67.5625,67.625,67.4375,67.625,68500
1999-10-11,50.34102249,67.875,68.25,67.5,67.5625,43700
1999-10-12,48.76497269,65.75,66.5,65.6875,66.5,86200
1999-10-13,47.60611343,64.1875,65,63.3125,65,101300
1999-10-14,47.69881821,64.3125,64.6875,64.125,64.5,53900
1999-10-15,47.60611343,64.1875,64.625,63.875,63.875,39500
1999-10-18,48.02329636,64.75,65.25,64.625,65.0625,34400
1999-10-19,48.48683548,65.375,65.6875,64.5,64.5,54100
1999-10-20,48.90403366,65.9375,66,65.625,66,29000
1999-10-21,48.57954788,65.5,65.9375,65.3125,65.9375,10600
1999-10-22,50.24831772,67.75,67.875,67.25,67.375,31900
1999-10-25,50.48009109,68.0625,68.1875,67.8125,67.875,27100
1999-10-26,51.03635025,68.8125,69,68.625,68.625,13100
1999-10-27,50.15560913,67.625,67.875,67.5625,67.875,16300
1999-10-28,50.15560913,67.625,67.875,67.625,67.75,17600
1999-10-29,51.08271027,68.875,69,68.125,68.125,21300
1999-11-01,50.61916733,68.25,68.875,68.25,68.875,20600
1999-11-02,50.61916733,68.25,68.6875,68.125,68.25,18600
1999-11-03,50.99000168,68.75,68.9375,68,68,20800
1999-11-04,52.00977707,70.125,70.375,69.75,69.75,87600
1999-11-05,51.91708755,70,70,69.625,69.625,17800
1999-11-08,51.63895035,69.625,69.6875,69,69.5625,15000
1999-11-09,51.17540359,69,69.5,68.75,69.5,29900
1999-11-10,51.91708755,70,70,69.25,69.25,17800
1999-11-11,50.52644348,68.125,68.375,67.875,68.25,30400
1999-11-12,49.69207001,67,67,66.5,66.625,20800
1999-11-15,48.85768127,65.875,66.875,65.75,66.875,38300
1999-11-16,49.41393661,66.625,66.75,66.4375,66.5,26600
1999-11-17,49.36758041,66.5625,67.125,66.5625,66.875,50500
1999-11-18,51.03635025,68.8125,69.5,68.75,69.5,77200
1999-11-19,51.77801514,69.8125,70.0625,69.8125,69.875,65300
1999-11-22,52.38063431,70.625,70.875,70.625,70.75,18800
1999-11-23,52.9368782,71.375,71.5,71,71,23900
1999-11-24,54.14209747,73,73,72.25,72.25,41600
1999-11-26,53.21501541,71.75,71.75,71.5,71.5,8900
1999-11-29,52.10248566,70.25,71,70,70.75,22500
1999-11-30,50.38739014,67.9375,68,66.625,66.625,24900
1999-12-01,50.34102249,67.875,68.125,67.75,67.8125,104000
1999-12-02,51.26811981,69.125,69.125,68.875,69,24100
1999-12-03,51.54624176,69.5,69.625,69.125,69.125,21100
1999-12-06,50.85092926,68.5625,69,68.3125,69,13700
1999-12-07,50.71186829,68.375,68.5,68.25,68.25,8100
1999-12-08,50.06290436,67.5,68.125,67.25,68,33200
1999-12-09,51.49988174,69.4375,69.875,69.1875,69.75,6400
1999-12-10,53.26136017,71.8125,71.8125,70.875,70.875,44300
1999-12-13,54.60564423,73.625,73.875,73.5,73.75,29000
1999-12-14,54.32752228,73.25,73.625,73.125,73.625,7500
1999-12-15,55.3936615,74.6875,75,73.75,73.75,38200
1999-12-16,60.39996338,81.4375,81.75,81.125,81.5,57100
1999-12-17,67.81671906,91.4375,92,91.0625,91.5,55500
1999-12-20,71.10785675,95.875,96,95.625,96,22000
1999-12-21,67.90940094,91.5625,92.25,91.5,92,19400
1999-12-22,69.16098022,93.25,94.5,92,92,30500
1999-12-23,69.53182983,93.75,94,93.375,93.5,7300
1999-12-27,66.19428253,89.25,90,88.75,90,26600
1999-12-28,71.75682831,96.75,97.125,94.75,94.75,29400
1999-12-29,70.82972717,95.5,96.0625,95.1875,96,31200
1999-12-30,71.3859787,96.25,96.4375,95.875,96,10300
1999-12-31,72.22036743,97.375,97.375,96.375,96.5,10800
2000-01-03,72.03494263,97.125,97.625,96.75,97.5,21200
2000-01-04,68.69741821,92.625,95.25,92.375,95.25,18800
2000-01-05,68.97554779,93,94,92.5,94,21000
2000-01-06,62.8567276,84.75,85.5,84.5,84.5,54800
2000-01-07,63.78382874,86,86.125,84.125,84.125,59800
2000-01-10,66.05521393,89.0625,89.375,87.5,87.5,20700
2000-01-11,64.66455841,87.1875,87.9375,87.1875,87.9375,39300
2000-01-12,63.41300201,85.5,86,85.25,85.5,27700
2000-01-13,63.64478683,85.8125,86.25,85.5,86,13000
2000-01-14,65.03540039,87.6875,87.6875,86.875,86.875,6800
2000-01-18,62.76404953,84.625,85,84.1875,85,17000
2000-01-19,59.79735565,80.625,80.8125,79.875,80,55900
2000-01-20,62.0223732,83.625,83.625,83,83,14200
2000-01-21,63.69113159,85.875,85.875,85.25,85.5,12000
2000-01-24,64.47914886,86.9375,88,86.625,86.875,50500
2000-01-25,61.74423981,83.25,84.625,83.25,84.5,14800
2000-01-26,63.59843445,85.75,86,85,85,7900
2000-01-27,63.50572968,85.625,86.125,85.3125,85.3125,6700
2000-01-28,63.78382874,86,87,86,86.875,52300
2000-01-31,64.7109375,87.25,87.25,86.625,87,19600
2000-02-01,66.19428253,89.25,89.25,87.5,87.5,16500
2000-02-02,64.52552795,87,87,86.625,87,12700
2000-02-03,64.0619812,86.375,86.625,85.5,85.5,8300
2000-02-04,66.75054169,90,90,88.75,89,9100
2000-02-07,68.14116669,91.875,92.5,90.75,90.75,26700
2000-02-08,67.49220276,91,91.375,90.75,91,26500
2000-02-09,67.21408844,90.625,90.9375,89.625,90.25,19300
2000-02-10,66.65782166,89.875,90.125,89,89,27500
2000-02-11,65.49897003,88.3125,90,88.25,90,21200
2000-02-14,64.01563263,86.3125,86.9375,86,86.75,14400
2000-02-15,62.39319229,84.125,84.75,83.625,84.75,9700
2000-02-16,61.18799591,82.5,83.75,82.375,83.5,55600
2000-02-17,63.59843445,85.75,86.125,85,86,17800
2000-02-18,62.57862091,84.375,85.375,83.75,84.25,47200
2000-02-22,59.84371567,80.6875,81,80.5,81,19400
2000-02-23,61.09526443,82.375,82.5,80.9375,80.9375,11500
2000-02-24,60.81716537,82,82.75,81.875,82.625,15100
2000-02-25,61.00255966,82.25,82.75,81.375,81.75,11200
2000-02-28,61.65153885,83.125,83.125,81.9375,82.25,17600
2000-02-29,60.30725479,81.3125,81.5,80.6875,81,17400
2000-03-01,60.86348724,82.0625,82.625,81,81.3125,25800
2000-03-02,60.35359955,81.375,81.875,81.25,81.8125,17000
2000-03-03,60.7708168,81.9375,82.375,81.375,81.5625,19100
2000-03-06,59.79735565,80.625,81.375,80.5,81,13200
2000-03-07,61.92964554,83.5,84.125,83.5,83.5,17500
2000-03-08,63.04216766,85,85.3125,83.75,83.75,39600
2000-03-09,64.15468597,86.5,86.875,86,86,14900
2000-03-10,66.51873779,89.6875,90.5625,89.375,89.5,18100
2000-03-13,65.73072052,88.625,89.4375,88.5,89.4375,16600
2000-03-14,66.05521393,89.0625,90.125,89.0625,89.625,17700
2000-03-15,65.82343292,88.75,89.0625,88.25,89.0625,15200
2000-03-16,68.60472107,92.5,92.5,90.875,91.375,80200
2000-03-17,68.18750763,91.9375,92.8125,91.9375,92.5,10400
2000-03-20,67.30680084,90.75,92,90.625,92,17700
2000-03-21,69.06826019,93.125,93.25,92,92.25,47300
2000-03-22,66.93596649,90.25,90.75,89.75,90.75,24600
2000-03-23,68.14116669,91.875,92,90.25,90.25,21600
2000-03-24,69.39273834,93.5625,94.625,93,94,41900
2000-03-27,72.59120941,97.875,98.25,97.625,98,31700
2000-03-28,73.72129822,99.1875,99.1875,98.25,98.3125,25300
2000-03-29,75.48654175,101.5625,101.75,100.625,100.625,22100
2000-03-30,73.86067963,99.375,101.0625,99.25,101,15400
2000-03-31,77.29821014,104,104,101.875,103,21300
2000-04-03,77.85566711,104.75,105.5,104.0625,104.75,25300
2000-04-04,77.39113617,104.125,105.3125,102.625,104.75,27500
2000-04-05,76.92657471,103.5,104,102.75,103,34500
2000-04-06,73.02452087,98.25,98.625,97.375,98,33600
2000-04-07,72.8387146,98,98.5,97.375,98.5,17000
2000-04-10,75.81172943,102,102.625,101.25,101.4375,24000
2000-04-11,75.99753571,102.25,102.875,102,102.3125,10800
2000-04-12,76.83369446,103.375,103.625,103.125,103.125,16100
2000-04-13,78.04145813,105,105,104,104.625,5600
2000-04-14,75.67235565,101.8125,107,101.3125,106,28000
2000-04-17,75.71881104,101.875,102.4375,101.375,101.75,25500
2000-04-18,78.78473663,106,106,104.5,104.5,12100
2000-04-19,77.48402405,104.25,105.5,103.875,105.5,10600
2000-04-20,78.97052765,106.25,107.125,106.25,107,4800
2000-04-24,78.8311615,106.0625,106.25,105.125,106,7100
2000-04-25,80.36414337,108.125,108.25,107,107,9400
2000-04-26,76.09044647,102.375,104.375,101.75,102,50400
2000-04-27,76.50852203,102.9375,102.9375,102.125,102.25,11500
2000-04-28,74.27875519,99.9375,101.5625,99.9375,101.5,86200
2000-05-01,76.92657471,103.5,103.75,102.5,102.75,48300
2000-05-02,76.18334198,102.5,102.5,101.9375,102.125,5100
2000-05-03,75.25428009,101.25,102.5,100.625,102.5,11800
2000-05-04,75.71881104,101.875,101.9375,100.75,101,8900
2000-05-05,75.85816956,102.0625,102.25,101.625,101.75,12900
2000-05-08,75.44008636,101.5,101.75,101,101.6875,9000
2000-05-09,74.60392761,100.375,101.5,100.375,101.5,12700
2000-05-10,73.95358276,99.5,101.625,99.375,101.5,11600
2000-05-11,73.11742401,98.375,98.75,97.375,98,26200
2000-05-12,71.90965271,96.75,98.3125,96.6875,98.3125,14900
2000-05-15,70.51604462,94.875,95.75,94.625,95.75,15300
2000-05-16,69.21536255,93.125,94.125,93.125,94,17500
2000-05-17,67.54302979,90.875,92,90.875,92,22900
2000-05-18,72.8387146,98,98.75,97.625,98,28700
2000-05-19,72.42063141,97.4375,98,97.25,97.9375,6800
2000-05-22,68.56501007,92.25,94,91.9375,94,10700
2000-05-23,69.49408722,93.5,94.625,93.25,94.5,24300
2000-05-24,69.67990875,93.75,94.125,93.5,93.75,31500
2000-05-25,69.86569214,94,94.375,93.75,94,34900
2000-05-26,69.72632599,93.8125,93.9375,93.625,93.75,6500
2000-05-30,70.0979538,94.3125,94.375,92.75,93.625,40900
2000-05-31,67.91468048,91.375,92.5,91.1875,92.5,13400
2000-06-01,69.12243652,93,93.625,91.125,91.125,41900
2000-06-02,69.40117645,93.375,93.75,92.375,93.125,25900
2000-06-05,71.16641235,95.75,96,95.5625,95.875,7500
2000-06-06,70.98058319,95.5,95.75,95.25,95.75,6700
2000-06-07,71.25928497,95.875,96,95.5,96,19800
2000-06-08,70.70185089,95.125,95.5625,94.875,95.5625,5400
2000-06-09,70.00505066,94.1875,94.1875,94.0625,94.0625,2400
2000-06-12,70.0979538,94.3125,94.4375,94.0625,94.1875,6700
2000-06-13,67.8217392,91.25,93,91.25,93,16000
2000-06-14,64.10549927,86.25,87,86,87,39200
2000-06-15,63.03707123,84.8125,86.5,84.625,86.5,42400
2000-06-16,62.34027863,83.875,84,83.1875,84,40100
2000-06-19,64.15196991,86.3125,86.3125,85.5625,85.75,50000
2000-06-20,65.96360016,88.75,89.25,88.5,89.25,8700
2000-06-21,66.89269257,90,90.125,89.8125,90,5200
2000-06-22,66.70688629,89.75,91.125,89.75,91.125,10600
2000-06-23,66.14944458,89,89.75,88.875,89.75,7100
2000-06-26,65.31328583,87.875,88.75,87.875,88.75,9000
2000-06-27,66.2888031,89.1875,89.5,89.0625,89.25,33300
2000-06-28,68.3792038,92,92,91.375,91.5,47100
2000-06-29,69.49408722,93.5,93.5,92.875,93,9500
2000-06-30,69.2618103,93.1875,93.875,93.125,93.625,7100
2000-07-03,66.52105713,89.5,90,89.0625,90,12700
2000-07-05,65.54553986,88.1875,89.25,88.1875,89.25,5900
2000-07-06,65.8242569,88.5625,88.875,88.4375,88.4375,4000
2000-07-07,66.24234772,89.125,89.125,88.8125,88.8125,1700
2000-07-10,69.12243652,93,93.375,93,93.25,8100
2000-07-11,69.67990875,93.75,94,93.25,93.25,28300
2000-07-12,69.40117645,93.375,93.5,92.5,93,32000
2000-07-13,67.72884369,91.125,93.125,90.25,93.125,25300
2000-07-14,67.54302979,90.875,90.9375,90.5,90.5,3100
2000-07-17,66.05653381,88.875,89,88.25,88.375,17500
2000-07-18,63.54805756,85.5,86.375,85.4375,86.375,43600
2000-07-19,62.43317032,84,84.625,83.8125,84.5,19700
2000-07-20,62.01509476,83.4375,83.9375,82.875,83.5,44400
2000-07-21,61.82927322,83.1875,83.1875,82.625,83.1875,8000
2000-07-24,61.55056381,82.8125,83.1875,82.75,82.9375,6100
2000-07-25,63.17642593,85,85,84.5,84.5,34000
2000-07-26,63.03707123,84.8125,85,84.4375,84.9375,11800
2000-07-27,61.87574005,83.25,84,83,84,16400
2000-07-28,61.55056381,82.8125,83.625,82.8125,83.5,7000
2000-07-31,62.89770889,84.625,84.625,83.5,84,24200
2000-08-01,63.68740463,85.6875,85.8125,85.4375,85.625,14600
2000-08-02,64.75583649,87.125,87.375,86.75,87,12700
2000-08-03,64.66293335,87,87,86.75,87,2900
2000-08-04,64.61646271,86.9375,87,86.4375,86.875,8000
2000-08-07,64.66293335,87,87.375,86.9375,86.9375,123400
2000-08-08,63.7338829,85.75,86.25,85.75,85.9375,8100
2000-08-09,63.7338829,85.75,85.8125,85.25,85.625,6000
2000-08-10,63.40868378,85.3125,85.5625,85.1875,85.5,4000
2000-08-11,64.57001495,86.875,87.25,86.375,86.375,8900
2000-08-14,64.10549927,86.25,86.625,86.125,86.625,4100
2000-08-15,64.10549927,86.25,86.5,86.1875,86.5,12600
2000-08-16,62.99060059,84.75,85,84.625,85,6500
2000-08-17,62.15445328,83.625,84.125,83.625,84,20500
2000-08-18,62.71188736,84.375,84.5,83.375,83.5,6100
2000-08-21,61.17893219,82.3125,83.25,82.125,83.25,48000
2000-08-22,61.73638535,83.0625,83.125,82.1875,82.5,35900
2000-08-23,62.38671875,83.9375,83.9375,83,83,21800
2000-08-24,63.17642593,85,85,84.375,84.75,20700
2000-08-25,64.24485016,86.4375,86.6875,85.5625,85.5625,23000
2000-08-28,65.17391205,87.6875,87.75,87.5625,87.625,16500
2000-08-29,66.89269257,90,90,87.375,87.5,87200
2000-08-30,64.66293335,87,89,86.75,89,76100
2000-08-31,64.84874725,87.25,87.25,86.75,87,23000
2000-09-01,64.84874725,87.25,87.5625,87.25,87.5,4900
2000-09-05,63.17642593,85,85.0625,84.875,85,8700
2000-09-06,62.52607727,84.125,85,84.0625,85,16100
2000-09-07,62.89770889,84.625,84.875,84,84,11900
2000-09-08,61.87574005,83.25,84.625,83.125,84.625,21600
2000-09-11,60.85377502,81.875,82.25,81.625,82,63900
2000-09-12,59.59952927,80.1875,80.75,80.125,80.625,33800
2000-09-13,59.87826157,80.5625,80.625,79.9375,80.1875,20200
2000-09-14,59.04210281,79.4375,80.3125,79.3125,80.3125,21100
2000-09-15,58.80979919,79.125,79.3125,79,79.3125,16400
2000-09-18,58.62400055,78.875,79,78.625,79,12800
2000-09-19,58.62400055,78.875,79.125,78.625,79.125,13400
2000-09-20,58.67045975,78.9375,79.125,78.6875,78.875,12600
2000-09-21,58.15947723,78.25,78.9375,78.125,78.9375,17400
2000-09-22,57.18396378,76.9375,77.0625,76.1875,77,62700
2000-09-25,57.02973557,76.73000336,76.90000153,76.54000092,76.80000305,27300
2000-09-26,57.31874466,76.94999695,77.38999939,76.87000275,77.15000153,19100
2000-09-27,57.31131744,76.94000244,77.16000366,76.40000153,76.94999695,27100
2000-09-28,57.91466141,77.75,77.75,76.65000153,77.05000305,37600
2000-09-29,58.47333145,78.5,78.5,78,78,12600
2000-10-02,59.67259979,80.11000061,80.12000275,79.80000305,79.80000305,17900
2000-10-03,59.73962784,80.19999695,80.36000061,79.94999695,80.36000061,15100
2000-10-04,59.78432465,80.26000214,80.44999695,80.09999847,80.44999695,19700
2000-10-05,59.73962784,80.19999695,80.34999847,79.94999695,80.34999847,7700
2000-10-06,60.41002274,81.09999847,81.25,80.5,80.5,54300
2000-10-09,60.14929581,80.75,81.44000244,80.75,81.30000305,5100
2000-10-10,59.68748093,80.12999725,80.5,79.84999847,80.5,18000
2000-10-11,59.97053146,80.51000214,81,80,80,23000
2000-10-12,60.29827118,80.94999695,81.19999695,80.09999847,81,29000
2000-10-13,60.11206818,80.69999695,80.69999695,80,80.5,11200
2000-10-16,59.35974503,79.69000244,79.75,79.40000153,79.5,8300
2000-10-17,58.65953827,78.75,79.19999695,78.26000214,79.19999695,21100
2000-10-18,58.8457489,79,79.80000305,78.5,78.69999695,37200
2000-10-19,59.40443039,79.75,79.84999847,79,79,13700
2000-10-20,59.21818542,79.5,80.09999847,79.09999847,80,23500
2000-10-23,59.46401215,79.83000183,79.90000153,79.40000153,79.40000153,11500
2000-10-24,59.82155228,80.30999756,80.5,80,80.09999847,13400
2000-10-25,59.44167328,79.80000305,80.30999756,79.75,80.30999756,17200
2000-10-26,59.23308945,79.51999664,79.79000092,79.5,79.69999695,14600
2000-10-27,59.88861084,80.40000153,80.45999908,79.90000153,80,7600
2000-10-30,60.2238121,80.84999847,80.84999847,80.30000305,80.34999847,8600
2000-10-31,59.68748093,80.12999725,80.5,80.12000275,80.5,8500
2000-11-01,59.69492722,80.13999939,80.25,80.05000305,80.12999725,3500
2000-11-02,59.77686691,80.25,80.34999847,80.11000061,80.19999695,11100
2000-11-03,60.00033188,80.55000305,80.84999847,80.40000153,80.40000153,27700
2000-11-06,60.447258,81.15000153,81.15000153,80.80000305,80.80000305,12600
2000-11-07,61.37092209,82.38999939,82.40000153,82.09999847,82.09999847,20700
2000-11-08,61.9444809,83.16000366,83.40000153,83,83,11200
2000-11-09,61.97427368,83.19999695,83.40000153,82.90000153,83.09999847,22400
2000-11-10,61.52733612,82.59999847,83.33000183,82.59999847,83.19999695,13500
2000-11-13,60.54408264,81.27999878,82.09999847,81.05000305,82.09999847,25200
2000-11-14,60.64838028,81.41999817,81.51000214,80.75,80.75,20400
2000-11-15,58.69678116,78.80000305,79.34999847,78.69999695,79.30000305,25900
2000-11-16,56.33549881,75.62999725,76,75.41999817,76,46600
2000-11-17,55.88856888,75.02999878,75.5,75,75,25700
2000-11-20,54.8978653,73.69999695,74.5,73.65000153,74.5,33200
2000-11-21,54.3764534,73,73.69000244,72.90000153,73.69000244,35900
2000-11-22,53.83269882,72.26999664,73.90000153,72.19999695,73.5,28900
2000-11-24,53.66882706,72.05000305,72.29000092,72,72,36400
2000-11-27,52.6632309,70.69999695,72,70.69999695,72,21500
2000-11-28,52.51426315,70.5,71.09999847,70.44999695,70.90000153,9800
2000-11-29,51.88111115,69.65000153,70.69999695,69.59999847,70.5,20000
2000-11-30,53.07292938,71.25,71.25,70.5,70.5,37700
2000-12-01,53.48260117,71.80000305,71.97000122,71.34999847,71.34999847,12200
2000-12-04,52.6930275,70.73999786,71.80000305,70.73999786,71.80000305,23800
2000-12-05,52.26099396,70.16000366,70.59999847,70.01000214,70.59999847,31100
2000-12-06,51.4714241,69.09999847,70,68.72000122,70,34400
2000-12-07,51.13622284,68.65000153,69.15000153,68.09999847,68.84999847,42200
2000-12-08,50.43603897,67.70999908,68.65000153,67.70999908,68.65000153,26500
2000-12-11,51.88111115,69.65000153,69.84999847,69.25,69.25,36800
2000-12-12,51.99282455,69.80000305,70.05000305,69.58000183,69.94999695,41800
2000-12-13,52.09712982,69.94000244,70.08000183,69.80000305,70,14800
2000-12-14,52.40251923,70.34999847,70.59999847,69.65000153,69.90000153,72100
2000-12-15,52.09712982,69.94000244,70,69.75,70,43400
2000-12-18,51.99282455,69.80000305,70.09999847,69.59999847,70,29700
2000-12-19,51.3224411,68.90000153,69.26999664,68.25,69,21200
2000-12-20,49.91460419,67.01000214,68.09999847,67,68.09999847,21000
2000-12-21,49.83268356,66.90000153,67.30000305,66.70999908,67.09999847,22300
2000-12-22,48.78982925,65.5,66,65.34999847,66,16500
2000-12-26,48.23116684,64.75,65.09999847,64.59999847,65,15500
2000-12-27,48.11944962,64.59999847,64.84999847,64.5,64.65000153,20200
2000-12-28,47.30007172,63.5,64.40000153,63.45000076,64.40000153,29600
2000-12-29,46.89038467,62.95000076,63.54999924,62.75999832,63.5,23500
2001-01-02,46.98721695,63.08000183,63.08000183,62.40000153,62.95000076,21900
2001-01-03,48.78982925,65.5,66.19999695,63.04000092,63.24000168,129200
2001-01-04,48.19393158,64.69999695,65.69999695,64.25,65,55600
2001-01-05,48.80473709,65.51999664,66.34999847,65,65.19999695,75500
2001-01-08,49.31126404,66.19999695,66.30000305,65.55000305,65.55000305,37700
2001-01-09,49.34849167,66.25,66.25,65.69999695,66.20999908,45700
2001-01-10,46.294487,62.15000153,63,61.70000076,63,84000
2001-01-11,43.91085815,58.95000076,59.40000153,58.02000046,58.20000076,95800
2001-01-12,44.17155838,59.29999924,59.65000153,58.75,58.84999847,44900
2001-01-16,50.21257401,67.41000366,67.5,66.02999878,67.05000305,76100
2001-01-17,51.3224411,68.90000153,69.15000153,68.30000305,68.30000305,70800
2001-01-18,49.9965477,67.12000275,67.19000244,66.80000305,67,64200
2001-01-19,50.16786575,67.34999847,67.59999847,67,67.12000275,42000
2001-01-22,49.9742012,67.08999634,67.19999695,66.5,67,37800
2001-01-23,48.93881989,65.69999695,66,65.5,66,27900
2001-01-24,48.78982925,65.5,65.51000214,65.30000305,65.5,26400
2001-01-25,49.70604324,66.73000336,67,66.43000031,67,49000
2001-01-26,49.15483475,65.98999786,66.19999695,65.94999695,66,34100
2001-01-29,50.00399017,67.12999725,67.75,67,67,46800
2001-01-30,50.7637825,68.15000153,68.30000305,67.62000275,68,29600
2001-01-31,50.7339859,68.11000061,68.54000092,67.91000366,68.15000153,21000
2001-02-01,51.35968399,68.94999695,69.5,68.93000031,69.5,46600
2001-02-02,50.50307083,67.80000305,68.75,67.44999695,68.75,24400
2001-02-05,50.12317276,67.29000092,67.69999695,66.5,66.5,38300
2001-02-06,50.16786575,67.34999847,67.36000061,66.79000092,67.18000031,9100
2001-02-07,49.37084579,66.27999878,66.65000153,66.01000214,66.01000214,14400
2001-02-08,49.9742012,67.08999634,67.33000183,66.90000153,67.09999847,11800
2001-02-09,49.92951202,67.02999878,67.34999847,66.94999695,67.15000153,8800
2001-02-12,50.31684494,67.55000305,67.65000153,66.5,67.02999878,33100
2001-02-13,50.83082199,68.23999786,68.44999695,68.23000336,68.30000305,16400
2001-02-14,51.09897995,68.59999847,69.15000153,67.90000153,69.15000153,49900
2001-02-15,51.3224411,68.90000153,69.19999695,68.90000153,69,10000
2001-02-16,51.2553978,68.80999756,69.5,68.80000305,69.5,10200
2001-02-20,50.5254097,67.83000183,68.75,67.44999695,68.75,18500
2001-02-21,50.16786575,67.34999847,67.80000305,67.34999847,67.66000366,12500
2001-02-22,51.06172943,68.55000305,68.91999817,68.31999969,68.75,41500
2001-02-23,51.50864792,69.15000153,69.19999695,68.80000305,68.80000305,42000
2001-02-26,52.1120224,69.95999908,70.25,69.90000153,70.25,14500
2001-02-27,52.40996933,70.36000061,70.69999695,70.05000305,70.20999908,15000
2001-02-28,51.84386826,69.59999847,70,69.52999878,70,8300
2001-03-01,50.05613708,67.19999695,67.75,67.09999847,67.75,10700
2001-03-02,49.31126404,66.19999695,66.30000305,65.94999695,66.19999695,18300
2001-03-05,49.534729,66.5,66.80000305,66.41000366,66.5,29000
2001-03-06,50.50307083,67.80000305,67.94000244,67.44999695,67.44999695,17500
2001-03-07,50.24236679,67.44999695,67.90000153,67.37000275,67.83999634,11900
2001-03-08,50.46582794,67.75,67.84999847,67.44000244,67.84999847,18600
2001-03-09,51.06172943,68.55000305,68.80000305,68.40000153,68.75,30000
2001-03-12,50.57756042,67.90000153,68.55000305,67.75,68.55000305,13400
2001-03-13,50.24236679,67.44999695,67.90000153,67.09999847,67.90000153,20100
2001-03-14,48.49188995,65.09999847,66.25,64.75,66.25,22400
2001-03-15,50.65205002,68,68.59999847,67.80000305,68,26300
2001-03-16,50.42858124,67.69999695,68.19999695,67.69999695,68.05000305,11400
2001-03-19,52.328022,70.25,70.80000305,70.19999695,70.5,14200
2001-03-20,52.36528397,70.30000305,70.94999695,70.30000305,70.75,14600
2001-03-21,54.71165466,73.44999695,74,73.44999695,74,59400
2001-03-22,53.60177994,71.95999908,73,71.90000153,73,22100
2001-03-23,54.74889755,73.5,73.59999847,73.40000153,73.5,11700
2001-03-26,55.90346909,75.05000305,75.63999939,74.94999695,75.44999695,37300
2001-03-27,56.23281097,75.30000305,75.41000366,74.76000214,75,44600
2001-03-28,55.48602676,74.30000305,74.34999847,73.75,74.34999847,33400
2001-03-29,53.96257401,72.26000214,72.47000122,72.15000153,72.15000153,90700
2001-03-30,52.83493042,70.75,70.84999847,69.80000305,69.80000305,27700
2001-04-02,51.34138489,68.75,69.19999695,68.34999847,69,54100
2001-04-03,51.18455505,68.54000092,69.26999664,68.19999695,68.94999695,38200
2001-04-04,51.67742538,69.19999695,69.26000214,68.30000305,68.51999664,30200
2001-04-05,52.90961075,70.84999847,70.94999695,69.69999695,69.69999695,26100
2001-04-06,51.90145874,69.5,69.59999847,69.19999695,69.40000153,18600
2001-04-09,50.89330673,68.15000153,68.15000153,67.65000153,67.75,20200
2001-04-10,50.84849548,68.08999634,68.13999939,66.08000183,66.09999847,43100
2001-04-11,49.51175308,66.30000305,68.36000061,66,68.36000061,38200
2001-04-12,49.89260864,66.80999756,66.84999847,66.41000366,66.80000305,17600
2001-04-16,49.31758881,66.04000092,66.80000305,65.69999695,66.80000305,28400
2001-04-17,49.13090134,65.79000092,65.90000153,65.69999695,65.79000092,17700
2001-04-18,51.57286453,69.05999756,69.09999847,66,66,50300
2001-04-19,50.34815216,67.41999817,68,66.44999695,68,52100
2001-04-20,49.71338272,66.56999969,66.94999695,66.34999847,66.5,14100
2001-04-23,49.32506561,66.05000305,66.40000153,65.75,66.34999847,15600
2001-04-24,49.54909897,66.34999847,66.34999847,65.69999695,65.69999695,43900
2001-04-25,48.83217621,65.38999939,65.40000153,65.09999847,65.25,14200
2001-04-26,49.68351364,66.52999878,67.09999847,66.40000153,67,27000
2001-04-27,50.19132614,67.20999908,67.34999847,66.69000244,67,30400
2001-04-30,50.56472397,67.70999908,68.09999847,67.15000153,67.15000153,22100
2001-05-01,51.27415848,68.66000366,68.80000305,68.5,68.80000305,30300
2001-05-02,51.87905884,69.47000122,69.75,69.44000244,69.59999847,22600
2001-05-03,51.71475601,69.25,69.56999969,68.90000153,69.56999969,18800
2001-05-04,52.08816147,69.75,70.04000092,69.41999817,70,19800
2001-05-07,52.01348114,69.65000153,69.83999634,69.59999847,69.69999695,13500
2001-05-08,51.75210571,69.30000305,69.30000305,67.73000336,68.09999847,25600
2001-05-09,51.1920166,68.55000305,69.30000305,68.44999695,69.30000305,15400
2001-05-10,50.75140381,67.95999908,68.15000153,67.91000366,68,31200
2001-05-11,50.96798706,68.25,68.25,67.15000153,67.40000153,27100
2001-05-14,49.47440338,66.25,66.38999939,65.91999817,66.30000305,116800
2001-05-15,49.73578644,66.59999847,66.59999847,66,66,35800
2001-05-16,50.14652252,67.15000153,67.25,66.40000153,66.59999847,63900
2001-05-17,51.72223663,69.26000214,69.33999634,68.51000214,68.51000214,51500
2001-05-18,50.71407318,67.91000366,68.22000122,67.75,68.19999695,56200
2001-05-21,51.90145874,69.5,69.5,68.44999695,68.5,30900
2001-05-22,51.20697021,68.56999969,68.69999695,67.69999695,67.75,55500
2001-05-23,52.69304657,70.55999756,70.91999817,70.05000305,70.19999695,51400
2001-05-24,52.67065811,70.52999878,70.61000061,68.80000305,70.01000214,70600
2001-05-25,53.09632111,71.09999847,71.25,70.76999664,70.90000153,56800
2001-05-29,53.14856339,71.16999817,71.5,70.84999847,71,35900
2001-05-30,52.21511459,69.91999817,70.55000305,69.75,70.5,21500
2001-05-31,53.20834351,71.25,71.34999847,70.70999908,70.70999908,18600
2001-06-01,52.20017624,69.90000153,70.01000214,69.83999634,70,17500
2001-06-04,52.23749924,69.94999695,69.98999786,69.22000122,69.25,20300
2001-06-05,52.05082321,69.69999695,69.69999695,68.90000153,69,27100
2001-06-06,51.34138489,68.75,68.88999939,68.25,68.40000153,18000
2001-06-07,51.04265213,68.34999847,68.65000153,68.09999847,68.09999847,21500
2001-06-08,50.8186264,68.05000305,68.13999939,67.83000183,68.09999847,11800
2001-06-11,50.59459686,67.75,68.09999847,67.45999908,68.05000305,17400
2001-06-12,50.16146469,67.16999817,67.40000153,66.84999847,67.40000153,29400
2001-06-13,49.66111374,66.5,66.98000336,66.45999908,66.75,27900
2001-06-14,50.14652252,67.15000153,67.90000153,67,67.90000153,29700
2001-06-15,51.00531769,68.30000305,68.69999695,68.30000305,68.69999695,19800
2001-06-18,50.50496674,67.62999725,67.68000031,67.19999695,67.19999695,15900
2001-06-19,51.30404282,68.69999695,68.69999695,68.30000305,68.30000305,19300
2001-06-20,51.49072647,68.94999695,69,68.48000336,68.58000183,11000
2001-06-21,52.01348114,69.65000153,69.69999695,69.31999969,69.40000153,48800
2001-06-22,51.63262558,69.13999939,69.68000031,69.13999939,69.19999695,13000
2001-06-25,52.110569,69.77999878,69.80000305,69.25,69.25,10800
2001-06-26,51.93880081,69.55000305,69.73999786,69.5,69.55000305,18400
2001-06-27,52.04335403,69.69000244,69.90000153,69.59999847,69.69999695,17100
2001-06-28,52.20764923,69.91000366,70,69.61000061,69.69000244,18200
2001-06-29,52.61090469,70.44999695,70.59999847,69.91000366,69.91000366,39100
2001-07-02,53.21578979,71.26000214,71.44000244,71.01999664,71.05000305,22800
2001-07-03,52.98428726,70.94999695,71.30000305,70.91999817,71.30000305,42100
2001-07-05,52.23749924,69.94999695,70.19999695,69.73999786,70.19999695,26600
2001-07-06,51.22189713,68.58999634,69.05000305,68.55000305,69,13600
2001-07-09,51.93132782,69.54000092,69.66999817,68.59999847,68.59999847,10800
2001-07-10,51.67742538,69.19999695,69.58999634,69.13999939,69.44000244,16900
2001-07-11,51.94627762,69.55999756,69.63999939,69.19999695,69.19999695,11500
2001-07-12,52.27485657,70,70.30000305,69.19999695,69.5,50900
2001-07-13,51.5280571,69,69.05000305,68.90000153,69,53000
2001-07-16,51.1920166,68.55000305,68.90000153,68.51000214,68.69999695,16200
2001-07-17,51.06505203,68.37999725,68.41000366,68.37000275,68.40000153,11600
2001-07-18,50.60206223,67.76000214,67.76000214,67.34999847,67.5,7400
2001-07-19,50.85596085,68.09999847,68.19999695,67.75,67.76000214,14900
2001-07-20,51.10987091,68.44000244,68.56999969,68.05000305,68.11000061,25100
2001-07-23,49.66111374,66.5,67.40000153,66.5,67.40000153,16100
2001-07-24,49.63124847,66.45999908,66.87999725,66.34999847,66.69999695,16600
2001-07-25,49.93741989,66.87000275,66.88999939,66.44999695,66.47000122,8500
2001-07-26,50.26598358,67.30999756,67.30999756,66.87000275,66.87000275,16400
2001-07-27,50.44523239,67.55000305,67.65000153,67.05000305,67.19999695,10700
2001-07-30,49.36240005,66.09999847,66.23999786,65.75,66,18600
2001-07-31,49.51175308,66.30000305,66.59999847,66.09999847,66.11000061,14200
2001-08-01,49.39974594,66.15000153,66.5,66,66.09999847,16700
2001-08-02,49.62377167,66.44999695,66.5,66.30000305,66.30000305,7100
2001-08-03,49.28772354,66,66.09999847,66,66.09999847,15200
2001-08-06,48.8396492,65.40000153,66.05000305,65.34999847,65.80000305,36000
2001-08-07,49.10102463,65.75,65.75,65.40000153,65.40000153,11100
2001-08-08,48.76495743,65.30000305,65.98999786,65.30000305,65.90000153,15700
2001-08-09,48.80977249,65.36000061,65.38999939,65.19999695,65.19999695,13600
2001-08-10,48.92179108,65.51000214,65.59999847,65.16000366,65.26999664,9800
2001-08-13,48.76495743,65.30000305,65.75,65.01000214,65.65000153,12300
2001-08-14,49.01887894,65.63999939,65.80000305,65.5,65.5,16400
2001-08-15,49.10102463,65.75,66.09999847,65.66000366,65.80000305,12500
2001-08-16,48.50360107,64.94999695,65.5,64.69999695,65.5,24800
2001-08-17,47.42075729,63.5,64.19999695,63.36000061,64.19999695,20800
2001-08-20,46.74865723,62.59999847,63.5,62.40000153,63.5,37100
2001-08-21,47.20419693,63.20999908,63.40000153,63,63,19600
2001-08-22,47.37595367,63.43999863,63.5,63.29999924,63.40000153,27400
2001-08-23,47.28634262,63.31999969,63.68999863,63.25,63.59999847,23900
2001-08-24,47.94350052,64.19999695,64.20999908,63.54999924,63.54999924,26200
2001-08-27,47.27140045,63.29999924,63.5,63.09999847,63.5,12700
2001-08-28,46.65903091,62.47999954,62.75,62.29999924,62.75,19100
2001-08-29,45.81517792,61.34999847,61.79999924,61.34999847,61.79999924,20100
2001-08-30,45.14307404,60.45000076,61.09999847,60.36999893,61.09999847,18300
2001-08-31,45.62848282,61.09999847,61.09999847,60.59999847,60.59999847,22400
2001-09-04,46.11388779,61.75,62.09999847,61.70000076,62,40200
2001-09-05,45.68074799,61.16999817,62,61.15000153,62,28600
2001-09-06,45.81517792,61.34999847,61.84000015,61.34999847,61.75,23300
2001-09-07,45.55379486,61,61.29999924,60.83000183,61.29999924,26000
2001-09-10,45.10573959,60.40000153,60.59999847,60.20000076,60.5,30300
2001-09-17,40.88640976,54.75,55.38999939,54.70000076,55,41700
2001-09-18,40.69969559,54.5,54.77999878,54.5,54.75999832,22400
2001-09-19,39.57953644,53,53.95999908,52.81999969,53.95000076,29900
2001-09-20,37.4960022,50.20999908,50.75,50.15999985,50.75,30800
2001-09-21,35.09882736,47,47.25,46.59999847,47,37500
2001-09-24,37.52587128,50.25,50.25,48.40000153,48.40000153,50100
2001-09-25,37.83914185,50.49000168,50.68999863,50.15000153,50.20000076,33800
2001-09-26,36.16039658,48.25,49,48.09999847,49,33000
2001-09-27,37.8841095,50.54999924,50.54999924,49.18000031,49.18000031,44200
2001-09-28,38.85837173,51.84999847,52.25,51.5,51.5,28200
2001-10-01,40.39473343,53.90000153,53.90000153,53.40000153,53.45000076,18000
2001-10-02,41.55635452,55.45000076,56.25,55.00999832,56,62400
2001-10-03,41.60132217,55.50999832,55.70000076,53.5,53.5,25500
2001-10-04,42.04349136,56.09999847,56.68000031,55.79999924,55.79999924,14800
2001-10-05,41.96854401,56,56.70000076,55.75999832,56.5,11300
2001-10-08,41.66876602,55.59999847,56.70000076,55.25999832,55.58000183,40500
2001-10-09,40.05748367,53.45000076,53.70000076,53.25,53.70000076,19700
2001-10-10,40.49965286,54.04000092,54.09000015,53.15000153,53.25,15300
2001-10-11,41.29404449,55.09999847,55.09999847,53.81000137,54,46700
2001-10-12,39.68276215,52.95000076,54,52.88999939,54,29200
2001-10-15,39.14316559,52.22999954,52.93999863,52.04000092,52.90000153,22900
2001-10-16,38.89585495,51.90000153,51.90000153,50.70000076,50.95000076,36000
2001-10-17,38.03400803,50.75,51.5,50.75,51.5,22100
2001-10-18,38.10144424,50.84000015,51.31999969,50.11000061,51.25,21100
2001-10-19,37.58434296,50.15000153,50.40000153,49.79999924,50.40000153,28400
2001-10-22,37.74171066,50.36000061,50.47999954,49.84000015,50,39800
2001-10-23,38.29629135,51.09999847,51.29000092,50.84000015,51,20800
2001-10-24,38.25133514,51.04000092,51.15000153,50.75,51,28100
2001-10-25,37.77919006,50.40999985,50.5,49.84999847,50.5,37000
2001-10-26,37.69675064,50.29999924,50.40000153,49.79999924,49.79999924,17000
2001-10-29,37.11218643,49.52000046,49.95000076,49.40999985,49.65000153,75500
2001-10-30,36.96230698,49.31999969,49.43000031,49.09999847,49.43000031,11800
2001-10-31,36.87236404,49.20000076,49.52000046,49.04999924,49.45000076,15600
2001-11-01,37.65927505,50.25,50.27999878,49.16999817,49.20000076,29000
2001-11-02,37.99652863,50.70000076,50.84999847,50.11999893,50.29999924,38900
2001-11-05,38.63354874,51.54999924,51.79999924,51,51,21700
2001-11-06,38.39372635,51.22999954,51.45000076,51,51,44100
2001-11-07,37.3595047,49.84999847,50.15000153,49.34999847,49.70000076,59900
2001-11-08,39.82515717,53.13999939,53.25,52.25,52.25,56500
2001-11-09,38.89585495,51.90000153,52.59000015,51.65000153,52.40000153,36700
2001-11-12,37.80916595,50.45000076,50.88000107,50.04999924,50.79999924,34700
2001-11-13,37.77168655,50.40000153,50.84000015,49.90999985,50.59999847,93800
2001-11-14,37.41195679,49.91999817,49.91999817,49.41999817,49.75,56200
2001-11-15,37.08970261,49.49000168,49.70000076,49.02000046,49.70000076,52600
2001-11-16,37.56933975,50.13000107,50.15000153,49.5,49.59999847,125400
2001-11-19,39.79516983,53.09999847,53.36000061,52.34999847,52.5,258600
2001-11-20,40.10245132,53.50999832,54.68999863,53.50999832,53.61000061,138700
2001-11-21,40.10245132,53.50999832,54.09000015,53.50999832,53.70000076,27500
2001-11-23,40.25232697,53.70999908,53.93999863,53.15000153,53.15000153,17100
2001-11-26,39.86262131,53.18999863,53.18999863,52.79999924,53,61500
2001-11-27,39.20311737,52.31000137,52.90000153,52.29999924,52.90000153,26900
2001-11-28,38.13142014,50.88000107,51.90000153,50.79000092,51.75,39000
2001-11-29,39.57034683,52.79999924,52.79999924,52.00999832,52.40000153,28600
2001-11-30,38.89585495,51.90000153,52.09999847,51.59999847,51.59999847,29200
2001-12-03,38.03400803,50.75,51.24000168,50.68000031,51.20000076,35000
2001-12-04,37.47192001,50,50.04999924,49.65000153,49.79999924,47100
2001-12-05,38.55111313,51.43999863,51.63999939,50.25,50.25,78800
2001-12-06,38.7009964,51.63999939,51.90000153,51.09999847,51.18999863,38400
2001-12-07,37.89160538,50.56000137,50.79000092,50.25,50.75,29400
2001-12-10,36.75244904,49.04000092,49.24000168,49,49.04999924,45100
2001-12-11,36.49764633,48.70000076,49,48.54999924,49,77800
2001-12-12,36.64753342,48.90000153,49.18999863,48.59999847,48.95000076,55100
2001-12-13,35.67327881,47.59999847,48.11000061,47.5,48.09999847,44300
2001-12-14,35.82315445,47.79999924,47.90000153,47.5,47.5,34900
2001-12-17,35.53087234,47.40999985,47.75,47.02000046,47.34999847,60100
2001-12-18,35.86062622,47.84999847,48.36000061,47.29999924,47.45000076,84500
2001-12-19,35.48589325,47.34999847,47.65000153,47.25999832,47.65000153,39500
2001-12-20,35.65078354,47.56999969,47.70000076,47.38000107,47.54999924,54500
2001-12-21,36.53512573,48.75,49.04999924,47.61999893,48.04999924,60700
2001-12-24,36.27281189,48.40000153,48.84999847,48.29999924,48.29999924,19000
2001-12-26,36.54261017,48.75999832,49.34999847,48.63999939,48.65000153,64200
2001-12-27,36.76744843,49.06000137,49.43999863,49.06000137,49.40000153,29900
2001-12-28,37.53937149,50.09000015,50.70000076,50.02000046,50.34999847,54800
2001-12-31,38.19138718,50.95999908,51.33000183,50.08000183,50.08000183,41000
2002-01-02,38.37123871,51.20000076,51.24000168,50.5,50.50999832,28300
2002-01-03,38.59607697,51.5,51.68000031,50.59999847,50.59999847,29900
2002-01-04,39.84762192,53.16999817,53.43999863,52.61000061,53.09999847,62500
2002-01-07,39.41295624,52.59000015,52.95000076,52.04999924,52.95000076,141700
2002-01-08,38.67850494,51.61000061,51.97000122,51.40000153,51.90000153,44300
2002-01-09,39.34550476,52.5,53.04999924,52.40000153,52.59999847,62900
2002-01-10,39.1131897,52.18999863,52.70000076,52.00999832,52.70000076,69700
2002-01-11,39.95254898,53.31000137,53.59999847,53.18000031,53.59999847,44200
2002-01-14,39.69774628,52.97000122,53.40000153,52.79999924,53.31000137,49600
2002-01-15,39.06822205,52.13000107,52.63999939,51.84999847,52.25,47900
2002-01-16,39.53286743,52.75,52.99000168,52.40000153,52.99000168,34400
2002-01-17,39.4579277,52.65000153,52.72999954,52,52,47700
2002-01-18,39.78018951,53.08000183,53.09999847,52.59999847,52.75999832,38400
2002-01-22,38.48365402,51.34999847,52,51.31000137,51.90000153,47700
2002-01-23,38.88835144,51.88999939,51.95999908,51,51.25,42000
2002-01-24,39.24808884,52.36999893,53.09999847,52.36000061,52.77999878,58300
2002-01-25,40.85187912,54.50999832,55,54.34999847,55,185200
2002-01-28,41.2116127,54.99000168,55.29999924,54.90000153,54.95000076,83800
2002-01-29,38.79092789,51.75999832,52.54999924,51.75,52.5,85100
2002-01-30,39.33802795,52.49000168,52.70000076,50.81999969,51.27999878,255500
2002-01-31,39.24058914,52.36000061,52.5,52.09999847,52.09999847,64900
2002-02-01,39.04573059,52.09999847,52.40000153,52.04999924,52.40000153,42600
2002-02-04,38.14640808,50.90000153,51.90000153,50.5,51.90000153,45300
2002-02-05,36.87236404,49.20000076,49.81000137,49.04000092,49.79999924,77900
2002-02-06,36.58757401,48.81999969,49.34999847,48.75,48.95000076,34400
2002-02-07,37.2470932,49.70000076,50.22000122,49.59999847,49.75,51700
2002-02-08,38.07146454,50.79999924,50.90000153,49.95000076,50.65000153,67300
2002-02-11,38.70849228,51.65000153,52.29999924,50.49000168,50.65000153,71100
2002-02-12,39.42795181,52.61000061,52.65000153,52.25,52.5,53900
2002-02-13,41.03174973,54.75,54.75,54.11000061,54.11000061,80400
2002-02-14,39.58533478,52.81999969,53.40000153,52.79999924,52.79999924,119000
2002-02-15,39.74271011,53.02999878,53.5,53.00999832,53.25,27000
2002-02-19,37.57683563,50.13999939,51.40999985,50.13000107,51.40000153,71200
2002-02-20,38.17638016,50.93999863,50.93999863,50.33000183,50.59999847,37400
2002-02-21,38.75345612,51.70999908,52.72999954,51.70000076,52,43600
2002-02-22,39.2256012,52.34000015,52.50999832,52.16999817,52.29999924,18100
2002-02-25,39.78018951,53.08000183,53.09999847,52.40000153,52.45000076,26100
2002-02-26,38.22135544,51,51.54999924,50.70000076,51.15000153,178700
2002-02-27,38.19887543,50.97000122,51.24000168,50.79999924,51,53700
2002-02-28,38.55860519,51.45000076,51.45000076,50.81000137,50.84999847,46800
2002-03-01,39.5778389,52.81000137,52.84999847,51.29999924,51.45000076,45500
2002-03-04,41.93856812,55.95999908,56,55,55,123100
2002-03-05,41.59381485,55.5,56.25,55.33000183,55.90000153,75800
2002-03-06,43.377491,57.88000107,57.91999817,56.45000076,56.5,93600
2002-03-07,44.73397064,59.68999863,59.74000168,59.20000076,59.20000076,73600
2002-03-08,43.44494247,57.97000122,58.75,57.56000137,57.75,75300
2002-03-11,44.00702286,58.72000122,58.88000107,58.29999924,58.5,101800
2002-03-12,43.45993423,57.99000168,57.99000168,56.79999924,57.59999847,41400
2002-03-13,43.27257538,57.74000168,58.45000076,57.29999924,58.45000076,33300
2002-03-14,44.14191437,58.90000153,59.20999908,58.65000153,58.65000153,45500
2002-03-15,44.74147034,59.70000076,59.93000031,58.79999924,58.90000153,16500
2002-03-18,43.95456314,58.65000153,59.04000092,58.29999924,59,44900
2002-03-19,44.95880508,59.99000168,60,59.20000076,59.75,42400
2002-03-20,43.46741867,58,58.38000107,57.74000168,58.20000076,61400
2002-03-21,43.89461517,58.56999969,58.79999924,57.97999954,58.04999924,45900
2002-03-22,42.64304352,56.90000153,57.20000076,56.77000046,56.90000153,68500
2002-03-25,42.19338226,56.29999924,57.29000092,56.25999832,57.04999924,34700
2002-03-26,42.23249817,56.13999939,56.52000046,56,56,35100
2002-03-27,42.67632675,56.72999954,57,55.88999939,55.88999939,47700
2002-03-28,43.74456406,58.15000153,58.27000046,57.68000031,57.90000153,74300
2002-04-01,42.08956909,55.95000076,56.13999939,55.40000153,55.75,76700
2002-04-02,41.668293,55.38999939,55.77000046,55.25,55.54999924,43100
2002-04-03,41.3974762,55.02999878,55.74000168,54.84999847,55.54999924,33300
2002-04-04,42.16480637,56.04999924,56.15000153,55.25,55.25,25900
2002-04-05,42.50331879,56.5,56.59999847,56.16999817,56.20999908,17900
2002-04-08,42.17232132,56.06000137,56.09999847,55.25999832,55.40000153,24500
2002-04-09,41.56296921,55.25,55.29999924,55,55,26700
2002-04-10,42.31524277,56.25,56.40000153,55.72000122,55.90000153,24400
2002-04-11,41.14923859,54.70000076,55.47000122,54.40000153,55,62500
2002-04-12,41.31472397,54.91999817,54.93000031,54.38999939,54.59999847,12300
2002-04-15,41.26206207,54.84999847,55.34999847,54.70999908,54.84999847,29300
2002-04-16,42.57853699,56.59999847,56.59999847,55.54999924,55.54999924,89200
2002-04-17,41.758564,55.50999832,56.15999985,55.5,55.59999847,84400
2002-04-18,42.45817566,56.43999863,56.45000076,55.90000153,56.27000046,48000
2002-04-19,42.78917313,56.88000107,56.90000153,56.15000153,56.25,55200
2002-04-22,42.16480637,56.04999924,56.59000015,55.95000076,56.34999847,23700
2002-04-23,42.69137573,56.75,56.88000107,56.59999847,56.84999847,15300
2002-04-24,42.2625885,56.18000031,56.70000076,56.15000153,56.15000153,31600
2002-04-25,42.16480637,56.04999924,56.08000183,55.54999924,56.04999924,19100
2002-04-26,42.14221954,56.02000046,56.02000046,55.36000061,55.5,40700
2002-04-29,42.02186203,55.86000061,56.59999847,55.70000076,55.70000076,33100
2002-04-30,41.24702835,54.83000183,55.40000153,54.70999908,55.40000153,56400
2002-05-01,41.89397049,55.68999863,55.97000122,54.88000107,55,41800
2002-05-02,40.39696121,53.70000076,54.68000031,53.25,54.68000031,139900
2002-05-03,40.63016129,54.00999832,54.00999832,53.65000153,53.70000076,47900
2002-05-06,40.21641159,53.45999908,54.22999954,53.45999908,54.15000153,28000
2002-05-07,40.43457794,53.75,53.95999908,53.00999832,53.45999908,19100
2002-05-08,40.86335754,54.31999969,54.5,53.79999924,53.79999924,52800
2002-05-09,40.48721695,53.81999969,54,53.40000153,54,27300
2002-05-10,41.17932129,54.74000168,55.04999924,54.15000153,54.86999893,45800
2002-05-13,42.48074722,56.47000122,56.79999924,55.5,55.5,87000
2002-05-14,42.35286331,56.29999924,57.25,56.11999893,57.25,65200
2002-05-15,42.12717819,56,56.20000076,55.75,55.95000076,44400
2002-05-16,42.55596924,56.56999969,56.79999924,56.45000076,56.75,39700
2002-05-17,42.96219635,57.11000061,57.45000076,56.83000183,56.83000183,43400
2002-05-20,42.65376663,56.70000076,57.15000153,56.34000015,57.15000153,67800
2002-05-21,42.50331879,56.5,56.79999924,56.29999924,56.47000122,126500
2002-05-22,42.24753189,56.15999985,56.24000168,55.84999847,55.84999847,63300
2002-05-23,41.48775101,55.15000153,55.56000137,54.65999985,55.54999924,118900
2002-05-24,42.72898865,56.79999924,56.90000153,56.16999817,56.20000076,52900
2002-05-28,41.93910599,55.75,56.34000015,55.70999908,56.25,29400
2002-05-29,42.01433945,55.84999847,56.40000153,55.84999847,56.20000076,31200
2002-05-30,42.57853699,56.59999847,56.59999847,55.79999924,56.45000076,95500
2002-05-31,41.6532402,55.36999893,55.95000076,55.29999924,55.70000076,76900
2002-06-03,41.09657288,54.63000107,55,54.5,55,77200
2002-06-04,39.38138962,52.34999847,54.04999924,51.59999847,54,530300
2002-06-05,40.26154709,53.52000046,53.68999863,53.09999847,53.25,82300
2002-06-06,39.38138962,52.34999847,53.29999924,52.08000183,53.20000076,81800
2002-06-07,39.71990967,52.79999924,53.15000153,52.11000061,52.15000153,28200
2002-06-10,39.41900635,52.40000153,52.65999985,52.29999924,52.54999924,30300
2002-06-11,39.20084763,52.11000061,52.54000092,52.00999832,52.20000076,118000
2002-06-12,39.59955215,52.63999939,53.25,52.27999878,52.75,77700
2002-06-13,39.00524521,51.84999847,52.04999924,51.5,52,56300
2002-06-14,38.0273056,50.54999924,51.04999924,50.15000153,51.04999924,106800
2002-06-17,38.01978683,50.54000092,50.75,49.90000153,49.90000153,68800
2002-06-18,38.61405945,51.33000183,51.38999939,50.40000153,50.40000153,35500
2002-06-19,38.09500504,50.63999939,51.20000076,50.52000046,51.20000076,23500
2002-06-20,37.32768631,49.61999893,50.20000076,49.52999878,50.04999924,68200
2002-06-21,37.22237015,49.47999954,49.63999939,49.25,49.40000153,69900
2002-06-24,37.86932373,50.34000015,50.45000076,49.88999939,50.45000076,29100
2002-06-25,38.38087082,51.02000046,51.75,51,51,42000
2002-06-26,37.65869141,50.06000137,50.38000107,49.50999832,50.29999924,43700
2002-06-27,38.0649147,50.59999847,50.59999847,50.27999878,50.29999924,21000
2002-06-28,39.87037659,53,53.20000076,52.52999878,52.70000076,73500
2002-07-01,39.11809158,52,53,52,52.79999924,30800
2002-07-02,38.93754959,51.75999832,52.70000076,51.50999832,52.59999847,37900
2002-07-03,39.73496246,52.81999969,52.93000031,52.43000031,52.43000031,44100
2002-07-05,39.26102066,52.18999863,52.18999863,52,52,13600
2002-07-08,38.64415741,51.36999893,51.36999893,50.84999847,51.20000076,40400
2002-07-09,38.70435333,51.45000076,52.15000153,51.06000137,51.95000076,24600
2002-07-10,38.07995605,50.61999893,51.77000046,50.61000061,50.75,38500
2002-07-11,38.28308105,50.88999939,50.99000168,50.38000107,50.75,57300
2002-07-12,38.0273056,50.54999924,51.16999817,50.25,51,44900
2002-07-15,38.31316376,50.93000031,51.22999954,50.15000153,51,77100
2002-07-16,38.14014053,50.70000076,51.5,50.65000153,51.02000046,54900
2002-07-17,38.53131485,51.22000122,52.34999847,51.15000153,52.34999847,111000
2002-07-18,38.47114182,51.13999939,51.74000168,51,51.04999924,65800
2002-07-19,37.43301392,49.75999832,51.25,49.75,51.11999893,58300
2002-07-22,38.14014053,50.70000076,51.20000076,50.25,50.84999847,99200
2002-07-23,37.38787842,49.70000076,50.70000076,49.18000031,50.70000076,74200
2002-07-24,37.2750206,49.54999924,49.70000076,48.20000076,49,150300
2002-07-25,35.95103455,47.79000092,48.04999924,47.15000153,47.5,82800
2002-07-26,35.73287201,47.5,47.5,47.25999832,47.45000076,56800
2002-07-29,35.76296234,47.54000092,47.54000092,47,47.09999847,222400
2002-07-30,36.78605652,48.90000153,49.25,48.41999817,48.47000122,94300
2002-07-31,36.08644104,47.97000122,48.09999847,47.75,48,25600
2002-08-01,36.55286026,48.59000015,48.99000168,48.04999924,48.09999847,45200
2002-08-02,36.1842308,48.09999847,48.75,47.90999985,48.56999969,57600
2002-08-05,35.65764236,47.40000153,48,47.15000153,47.84999847,78100
2002-08-06,35.62002945,47.34999847,47.75,47.04999924,47.04999924,56500
2002-08-07,37.31264877,49.59999847,49.83000183,49.20999908,49.29999924,116000
2002-08-08,37.53833008,49.90000153,50.27999878,49.5,49.5,34100
2002-08-09,38.70435333,51.45000076,52,51.15999985,52,52700
2002-08-12,38.32821274,50.95000076,51.34999847,50.36999893,51.34999847,47400
2002-08-13,37.68125916,50.09000015,50.99000168,50.04999924,50.09999847,62500
2002-08-14,38.51628113,51.20000076,51.22000122,49.84999847,50.45000076,35200
2002-08-15,38.11005402,50.65999985,50.84000015,50.09999847,50.31999969,25400
2002-08-16,37.35777283,49.65999985,50.22000122,49.65000153,49.65000153,45500
2002-08-19,36.63560104,48.70000076,48.70000076,47.75,47.75,96300
2002-08-20,36.58293915,48.63000107,48.81000137,48.34999847,48.45000076,60700
2002-08-21,37.53080368,49.88999939,50.25,49.34999847,50.25,69000
2002-08-22,37.61355591,50,50.34999847,49.52999878,49.66999817,43700
2002-08-23,37.60602951,49.99000168,50.38999939,49.97999954,50.00999832,17900
2002-08-26,38.69682693,51.43999863,51.65000153,51.15000153,51.40000153,43300
2002-08-27,38.4786644,51.15000153,51.43999863,51,51.20000076,34000
2002-08-28,37.95207214,50.45000076,50.63000107,50,50.29999924,17200
2002-08-29,37.41796112,49.74000168,49.95000076,49.11000061,49.70000076,42400
2002-08-30,37.64364624,50.04000092,50.49000168,49.74000168,49.74000168,28200
2002-09-03,36.07139206,47.95000076,48.65000153,47.79999924,48.40000153,46000
2002-09-04,36.33468628,48.29999924,48.40000153,47.79999924,47.95000076,76900
2002-09-05,36.25946426,48.20000076,48.20000076,47.61000061,47.84999847,49700
2002-09-06,37.04934311,49.25,49.25,48.27000046,48.27000046,29400
2002-09-09,37.48566818,49.83000183,49.90000153,48.84999847,49.08000183,79800
2002-09-10,37.10201263,49.31999969,49.84999847,49.00999832,49.84999847,41800
2002-09-11,37.42548752,49.75,50.02000046,49.61000061,49.95000076,18100
2002-09-12,37.2750206,49.54999924,49.75,49.47000122,49.75,30600
2002-09-13,36.87633133,49.02000046,49.50999832,48.81000137,49.50999832,25500
2002-09-16,36.95907974,49.13000107,49.5,49,49.04999924,16700
2002-09-17,37.54585266,49.90999985,50.29999924,49.65000153,49.65000153,128500
2002-09-18,39.96815491,53.13000107,53.18999863,52.04999924,52.5,164700
2002-09-19,39.98320007,53.15000153,54.29999924,53.15000153,54.18000031,120900
2002-09-20,39.0804863,51.95000076,52.15999985,51.59999847,51.84999847,68600
2002-09-23,38.55389023,51.25,51.95000076,50.90000153,51.95000076,81600
2002-09-24,37.95959091,50.45999908,51.43000031,50.45999908,51.29999924,86400
2002-09-25,38.60784531,51.09999847,51.40000153,50.54999924,50.54999924,51200
2002-09-26,39.37848663,52.11999893,52.79999924,51.61999893,51.61999893,54200
2002-09-27,39.19716263,51.88000107,52.40000153,51.84999847,52.04999924,53100
2002-09-30,38.60784531,51.09999847,51.5,50.75,51.5,53500
2002-10-01,37.92786789,50.20000076,50.29999924,49.16999817,49.79999924,131700
2002-10-02,36.83233643,48.75,49.25,48.43000031,49.09999847,90300
2002-10-03,37.13454056,49.15000153,49.75,48.81999969,49.40000153,62700
2002-10-04,37.70121384,49.90000153,49.99000168,49.29999924,49.70000076,34400
2002-10-07,36.37901688,48.15000153,48.77000046,48,48,42900
2002-10-08,36.60567856,48.45000076,48.70000076,48.00999832,48.59999847,43300
2002-10-09,34.96617126,46.27999878,47,46,47,73100
2002-10-10,35.43459702,46.90000153,47,45.5,45.90000153,63000
2002-10-11,36.07680893,47.75,47.93000031,47.49000168,47.75,105800
2002-10-14,35.94836807,47.58000183,47.65000153,47.04000092,47.24000168,32400
2002-10-15,37.7767601,50,50.13000107,48.75,48.75,95700
2002-10-16,37.3838768,49.47999954,50,49.40999985,49.90000153,19800
2002-10-17,38.1923027,50.54999924,50.84999847,50.20000076,50.5,34600
2002-10-18,37.74653625,49.95999908,50.25,49.90000153,50.15000153,31800
2002-10-21,38.30563736,50.70000076,50.72999954,49.77999878,49.79999924,51800
2002-10-22,36.86255264,48.79000092,49.27999878,48.59999847,49.27999878,71600
2002-10-23,38.00340652,50.29999924,50.49000168,49.50999832,49.59999847,68000
2002-10-24,37.62565231,49.79999924,50.79999924,49.50999832,50.29999924,23500
2002-10-25,38.47185135,50.91999817,50.95999908,50.41999817,50.5,105300
2002-10-28,37.70121384,49.90000153,50.99000168,49.54999924,50.97999954,79800
2002-10-29,36.50746155,48.31999969,49,47.79999924,49,53000
2002-10-30,37.60298538,49.77000046,49.79999924,49.27999878,49.52000046,121900
2002-10-31,36.71900558,48.59999847,50,48.15000153,49.5,115000
2002-11-01,38.60784531,51.09999847,51.68000031,50.75,50.75,53000
2002-11-04,39.09893799,51.75,51.84999847,51.47000122,51.5,72200
2002-11-05,39.44648361,52.20999908,52.34999847,51.65000153,52,41400
2002-11-06,39.09893799,51.75,52.18999863,51.34999847,51.5,61900
2002-11-07,39.07627106,51.72000122,52.54000092,51.70000076,51.83000183,51500
2002-11-08,39.23493576,51.93000031,52.29999924,51.65999985,51.72000122,26200
2002-11-11,38.8345108,51.40000153,51.5,50.79999924,51,45700
2002-11-12,39.19716263,51.88000107,52.20999908,51.59999847,51.79999924,32400
2002-11-13,39.10650253,51.75999832,52.02999878,51.54000092,51.88000107,12500
2002-11-14,38.9251709,51.52000046,51.95000076,51.25999832,51.25999832,38300
2002-11-15,40.22469711,53.24000168,53.84999847,51.97999954,52,36000
2002-11-18,38.97805405,51.59000015,52,51.36000061,51.79999924,44700
2002-11-19,39.17448807,51.84999847,51.86000061,51.25,51.74000168,17300
2002-11-20,39.94514847,52.86999893,52.86999893,51.88999939,52.04000092,91000
2002-11-21,39.17448807,51.84999847,52.43999863,51.40000153,51.40000153,110900
2002-11-22,38.91005707,51.5,52.04000092,51.25999832,51.77999878,80000
2002-11-25,39.77893448,52.65000153,52.65000153,51.25,51.25,56900
2002-11-26,39.35583115,52.09000015,52.22999954,52.02000046,52.20000076,30300
2002-11-27,40.04337692,53,53,52.20999908,52.25,27000
2002-11-29,39.96780396,52.90000153,53.38000107,52.29999924,53,25300
2002-12-02,39.64292145,52.47000122,52.90000153,52.22000122,52.90000153,53900
2002-12-03,39.55226898,52.34999847,52.50999832,52.00999832,52.5,29400
2002-12-04,39.96780396,52.90000153,52.90000153,52,52.25,43600
2002-12-05,39.21228409,51.90000153,52,51.34999847,52,125600
2002-12-06,38.668293,51.18000031,51.52999878,51.09999847,51.45000076,37300
2002-12-09,38.57007599,51.04999924,51.79000092,50.70000076,51.43000031,107900
2002-12-10,38.89495468,51.47999954,51.68999863,51.29999924,51.29999924,68600
2002-12-11,38.72117615,51.25,51.40000153,50.81999969,51.09999847,40200
2002-12-12,39.16694641,51.84000015,52.15000153,51.29999924,51.5,23300
2002-12-13,38.64562225,51.15000153,51.22999954,50.86999893,51,76700
2002-12-16,39.23493576,51.93000031,52.06000137,51.61999893,51.75,31400
2002-12-17,39.57492065,52.38000107,52.86000061,51.77999878,51.77999878,27100
2002-12-18,38.26786041,50.65000153,51.29000092,50.5,51,24100
2002-12-19,38.29807281,50.68999863,50.81999969,50.50999832,50.54999924,64100
2002-12-20,38.53229904,51,51.54000092,50.54999924,50.54999924,18000
2002-12-23,38.53229904,51,51.29999924,50.75,51.20000076,33800
2002-12-24,39.24249268,51.93999863,52.25,51.65000153,51.75999832,19000
2002-12-26,39.7335968,52.59000015,53.29999924,52.25,52.25,35900
2002-12-27,39.4993782,52.27999878,52.84999847,51.90000153,52.70000076,23000
2002-12-30,40.10380173,53.08000183,53.75,53.08000183,53.25,29900
2002-12-31,40.04337692,53,53.16999817,52.83000183,52.83000183,33900
2003-01-02,40.65534592,53.81000137,54.22000122,53,53,109900
2003-01-03,40.85178757,54.06999969,54.24000168,53.90000153,53.90000153,23400
2003-01-06,41.67531586,55.15999985,55.36999893,53.79999924,54.59999847,68200
2003-01-07,41.12377548,54.43000031,54.84999847,53.88999939,54.5,53000
2003-01-08,40.02824783,52.97999954,52.97999954,52.5,52.90000153,45700
2003-01-09,40.49668503,53.59999847,53.59999847,53.15999985,53.20000076,17700
2003-01-10,40.11891556,53.09999847,53.18999863,52.29000092,52.90000153,28000
2003-01-13,40.18691254,53.18999863,53.58000183,52.84999847,52.84999847,52700
2003-01-14,39.93758011,52.86000061,53.02999878,52.5,52.5,29700
2003-01-15,39.77893448,52.65000153,53.09000015,52.65000153,52.90000153,20000
2003-01-16,39.8167038,52.70000076,52.86999893,52.50999832,52.75,47700
2003-01-17,39.35583115,52.09000015,52.29000092,51.86999893,52.15000153,43200
2003-01-21,38.63050461,51.13000107,52,50.99000168,52,75200
2003-01-22,38.29807281,50.68999863,50.93000031,50.52000046,50.93000031,28600
2003-01-23,38.91005707,51.5,51.70000076,51,51,27400
2003-01-24,38.25274658,50.63000107,51,50.02999878,51,51800
2003-01-27,37.7918663,50.02000046,50.33000183,50,50.20000076,21900
2003-01-28,37.98075485,50.27000046,50.40000153,49.88000107,50,47700
2003-01-29,37.28565216,49.34999847,49.47999954,49.09999847,49.45000076,59900
2003-01-30,36.03902817,47.70000076,48.70000076,47.29999924,48.59999847,132600
2003-01-31,36.11457443,47.79999924,48.29000092,47.61999893,47.65000153,71000
2003-02-03,36.94566727,48.90000153,49.33000183,48.81000137,48.90999985,31600
2003-02-04,37.39897919,49.5,49.56000137,49,49.38999939,55100
2003-02-05,37.55010223,49.70000076,50.18999863,49.58000183,50,96100
2003-02-06,37.30832672,49.38000107,49.59999847,49,49.59999847,45400
2003-02-07,37.39897919,49.5,49.88000107,49.15000153,49.75,25100
2003-02-10,37.13454056,49.15000153,49.29999924,48.59999847,49.25,40500
2003-02-11,36.91544724,48.86000061,49.45000076,48.84999847,49.45000076,24500
2003-02-12,36.92300797,48.86999893,49.34999847,48.61000061,48.61000061,34300
2003-02-13,36.79456329,48.70000076,49.15000153,48.59000015,48.79999924,34600
2003-02-14,37.41410446,49.52000046,49.66999817,48.91999817,49,24700
2003-02-18,37.15722275,49.18000031,49.52000046,49.04999924,49.52000046,35300
2003-02-19,37.29321671,49.36000061,49.50999832,49.25,49.34999847,17800
2003-02-20,37.52742767,49.66999817,49.83000183,49.5,49.56999969,22300
2003-02-21,37.05143738,49.04000092,49.13000107,48.40000153,48.90000153,45200
2003-02-24,36.71146393,48.59000015,48.86999893,48.5,48.86999893,31700
2003-02-25,36.61323929,48.45999908,48.49000168,47.70000076,48,51400
2003-02-26,36.55278778,48.38000107,48.41999817,47.95000076,48.04999924,163900
2003-02-27,36.40924454,48.18999863,48.29999924,47.97999954,48.02000046,200900
2003-02-28,35.87279892,47.47999954,47.59999847,47.27000046,47.33000183,241700
2003-03-03,36.6283493,48.47999954,48.68999863,48.25,48.45000076,113600
2003-03-04,36.60567856,48.45000076,48.95999908,48.31999969,48.61999893,133800
2003-03-05,36.76433563,48.65999985,48.70000076,48.20000076,48.20000076,87500
2003-03-06,35.85014725,47.45000076,47.93000031,47.18000031,47.90000153,52200
2003-03-07,35.89546967,47.50999832,47.75,47.15000153,47.25,37600
2003-03-10,35.62349319,47.15000153,47.54000092,46.81000137,47.54000092,25200
2003-03-11,34.86795425,46.15000153,46.65000153,46.02000046,46.54999924,76100
2003-03-12,35.50260544,46.99000168,47,46.29000092,46.29999924,31700
2003-03-13,35.37415695,46.81999969,46.88999939,46.27000046,46.84999847,99200
2003-03-14,35.22304916,46.61999893,46.70000076,46.15000153,46.59999847,78800
2003-03-17,35.64614487,47.18000031,47.22000122,46.09999847,46.09999847,71200
2003-03-18,35.46481705,46.93999863,47.25,46.40000153,46.79999924,72100
2003-03-19,35.44215775,46.90999985,47.16999817,46.50999832,46.77000046,85900
2003-03-20,35.88792038,47.5,47.72000122,47.13000107,47.38000107,67100
2003-03-21,36.28080368,48.02000046,48.09000015,47.15000153,47.15000153,144100
2003-03-24,36.2128067,47.93000031,48.31000137,47.90000153,48.31000137,49100
2003-03-25,35.90302658,47.52000046,47.86000061,47,47,37900
2003-03-26,36.72332382,48.34999847,48.5,47.95000076,47.95999908,57700
2003-03-27,36.3131752,47.81000137,47.95999908,47.63999939,47.95000076,34600
2003-03-28,35.71315002,47.02000046,47.29999924,46.90000153,46.90000153,47600
2003-03-31,34.14091492,44.95000076,45.34000015,44.40000153,44.90000153,197200
2003-04-01,34.71817017,45.70999908,46,45.29999924,45.29999924,48900
2003-04-02,34.83209991,45.86000061,45.90000153,45.29999924,45.54999924,115100
2003-04-03,33.82951736,44.54000092,44.84999847,44.5,44.70000076,120200
2003-04-04,33.68519974,44.34999847,44.63000107,44.15999985,44.5,62900
2003-04-07,34.29282379,45.15000153,45.93999863,44.79999924,45.15000153,96300
2003-04-08,33.56367493,44.18999863,44.59000015,44.15000153,44.5,65000
2003-04-09,33.46493912,44.06000137,44.5,44,44.20000076,50000
2003-04-10,33.13833618,43.63000107,43.95000076,43.59000015,43.65000153,54900
2003-04-11,32.02183151,42.15999985,42.5,41.79999924,41.79999924,206400
2003-04-14,31.86992264,41.95999908,42.18999863,41.16999817,41.29999924,146300
2003-04-15,32.29525375,42.52000046,42.93999863,42.04999924,42.04999924,164600
2003-04-16,32.1889267,42.38000107,42.81000137,42.29000092,42.77000046,267600
2003-04-17,33.22948074,43.75,44.04999924,43.18000031,43.29999924,92300
2003-04-21,33.38139343,43.95000076,44.40999985,43.95000076,44.40000153,54700
2003-04-22,33.48771286,44.09000015,44.18999863,43.20000076,43.49000168,127200
2003-04-23,33.65481949,44.31000137,44.52000046,44,44.09000015,69200
2003-04-24,33.44213867,44.02999878,44.45000076,43.59999847,44.45000076,60400
2003-04-25,32.52311325,42.81999969,43.38999939,42.65000153,42.90000153,85700
2003-04-28,32.78894806,43.16999817,43.5,42.66999817,42.68000031,75900
2003-04-29,33.12314224,43.61000061,43.68999863,43.04999924,43.34999847,78700
2003-04-30,34.39156723,45.27999878,45.40000153,44.40000153,44.75,192400
2003-05-01,33.95862961,44.70999908,45.08000183,44.5,44.59999847,81700
2003-05-02,34.40674973,45.29999924,45.40000153,44.65000153,44.70999908,138600
2003-05-05,35.16628647,46.29999924,47.5,46,47.5,408200
2003-05-06,35.81188965,47.15000153,47.5,46.70000076,46.88000107,351200
2003-05-07,36.1004982,47.52999878,47.88999939,47.34999847,47.5,273000
2003-05-08,35.53085327,46.77999878,47.18999863,46.68000031,47.15000153,230400
2003-05-09,35.86504745,47.22000122,47.29000092,46.95000076,47.25,109700
2003-05-12,36.01696014,47.41999817,47.68999863,47.22000122,47.22000122,66600
2003-05-13,35.57643509,46.84000015,47.18000031,46.75999832,47.08000183,101900
2003-05-14,35.31819153,46.5,46.88000107,46.45000076,46.84000015,60600
2003-05-15,35.05236053,46.15000153,46.58000183,46.15000153,46.20000076,60200
2003-05-16,34.90045166,45.95000076,46.40000153,45.84999847,46.40000153,42900
2003-05-19,34.58144379,45.52999878,46.09999847,45.50999832,45.90000153,107500
2003-05-20,35.00678635,46.09000015,46.40000153,45.90000153,45.90000153,85300
2003-05-21,34.67259979,45.65000153,45.95000076,45.65000153,45.95000076,28600
2003-05-22,34.78651428,45.79999924,45.91999817,45.38999939,45.50999832,57800
2003-05-23,34.93842697,46,46.18999863,45.88000107,45.88000107,47600
2003-05-27,34.71057129,45.70000076,45.75999832,45.02000046,45.02000046,99300
2003-05-28,34.31560898,45.18000031,45.45000076,44.97999954,45.04999924,134500
2003-05-29,34.96880341,46.04000092,46.34999847,45.58000183,45.65000153,125900
2003-05-30,36.21443558,47.68000031,47.74000168,47.38000107,47.59999847,162800
2003-06-02,36.76131058,48.40000153,48.70000076,48,48,140500
2003-06-03,36.79927063,48.45000076,48.77000046,48.38000107,48.54999924,62500
2003-06-04,37.89300537,49.88999939,49.93000031,48.75999832,49.04999924,143100
2003-06-05,38.14364624,50.22000122,50.54000092,49.79999924,49.99000168,85400
2003-06-06,38.39429855,50.54999924,51.45000076,50.54999924,51.04999924,90500
2003-06-09,39.24496078,51.66999817,51.79000092,51.34999847,51.59999847,155000
2003-06-10,39.51080704,52.02000046,52.18999863,51.61999893,51.66999817,67600
2003-06-11,40.23235703,52.97000122,53.06999969,51.97999954,52.09999847,205300
2003-06-12,40.16399384,52.88000107,53.22000122,52.68999863,53.22000122,63000
2003-06-13,39.40446854,51.88000107,52.36999893,51.50999832,52.36999893,49300
2003-06-16,39.72347641,52.29999924,52.29999924,51.65999985,51.77999878,49000
2003-06-17,40.11842728,52.81999969,53.18999863,52.54999924,52.54999924,121600
2003-06-18,40.14120865,52.84999847,53,52.65000153,52.70000076,29700
2003-06-19,40.1487999,52.86000061,53.18999863,52.79999924,52.95000076,53300
2003-06-20,40.45261765,53.25999832,53.5,53.04999924,53.04999924,48900
2003-06-23,40.31590652,53.08000183,53.75,52.81999969,53.75,71600
2003-06-24,39.03990173,51.40000153,51.86999893,51.36999893,51.79999924,95000
2003-06-25,39.03990173,51.40000153,51.70000076,51.31000137,51.59999847,146300
2003-06-26,39.4196701,51.90000153,52,51.59999847,51.59999847,53100
2003-06-27,39.5184021,52.02999878,52.27000046,51.86999893,51.90000153,37300
2003-06-30,39.34370422,51.79999924,52.24000168,51.70000076,52.15000153,60400
2003-07-01,39.67031097,52.22999954,52.22999954,51.45000076,52.09000015,70500
2003-07-02,40.82478714,53.75,53.93999863,52.65000153,52.97999954,89800
2003-07-03,41.25013733,54.31000137,54.65000153,54.09999847,54.09999847,61500
2003-07-07,42.98945618,56.59999847,56.88999939,55.70000076,55.75,156200
2003-07-08,43.58188629,57.38000107,57.40000153,56.68000031,56.68000031,105000
2003-07-09,44.77435684,58.95000076,59.49000168,58.72000122,58.77999878,143000
2003-07-10,43.99203873,57.91999817,58.24000168,57.79999924,58.20000076,79700
2003-07-11,42.54891586,56.02000046,57,55.5,55.77999878,225900
2003-07-14,42.26030731,55.63999939,56.20000076,55.40000153,55.40000153,178600
2003-07-15,41.30329514,54.38000107,55.08000183,54.31999969,55,162000
2003-07-16,40.52098083,53.34999847,53.75,52.75,53.75,103700
2003-07-17,39.66270828,52.22000122,52.70000076,52.09999847,52.70000076,77600
2003-07-18,40.55895996,53.40000153,53.40000153,52,52,121600
2003-07-21,39.69308853,52.25999832,52.79999924,52.04999924,52.59999847,67000
2003-07-22,39.87537384,52.5,52.88999939,52.09000015,52.25999832,63300
2003-07-23,39.98931122,52.65000153,52.79999924,52.25,52.25,134100
2003-07-24,39.70067978,52.27000046,52.83000183,52.25,52.65000153,79000
2003-07-25,40.09563446,52.79000092,52.79999924,52,52.52000046,72100
2003-07-28,39.78423309,52.38000107,52.54999924,52.15000153,52.54999924,66600
2003-07-29,38.92595673,51.25,51.86999893,51,51.70000076,85800
2003-07-30,38.59936142,50.81999969,51.09999847,50.65000153,51,56800
2003-07-31,38.96394348,51.29999924,51.88999939,50.79999924,50.90000153,137800
2003-08-01,38.43227005,50.59999847,51,50.29999924,50.59999847,131100
2003-08-04,38.03731918,50.08000183,50.29000092,49.65000153,50.09000015,138500
2003-08-05,38.20440292,50.29999924,50.95000076,50.29999924,50.41999817,84200
2003-08-06,39.07787323,51.45000076,51.81999969,50.84999847,50.90000153,215200
2003-08-07,39.63232422,52.18000031,52.27000046,51.65000153,51.90000153,211400
2003-08-08,39.07787323,51.45000076,51.59999847,51.22999954,51.40999985,58800
2003-08-11,39.68549728,52.25,52.36999893,52,52,35100
2003-08-12,39.64752579,52.20000076,52.24000168,51.75,52.04999924,42300
2003-08-13,40.48300171,53.29999924,53.70000076,53.04999924,53.20000076,60000
2003-08-14,42.25270462,55.63000107,55.68999863,54.29999924,54.5,549200
2003-08-15,42.0932045,55.41999817,55.95000076,55,55.29999924,98500
2003-08-18,41.98687744,55.27999878,55.47000122,55.04999924,55.04999924,131600
2003-08-19,42.00206375,55.29999924,55.40000153,54.91999817,55.04999924,96000
2003-08-20,42.27550125,55.65999985,56,55.52000046,55.77999878,42400
2003-08-21,43.71101379,57.54999924,58.20000076,57.41999817,57.70000076,81200
2003-08-22,42.48056793,55.93000031,56.90000153,55.86999893,56.20000076,60000
2003-08-25,42.1159935,55.45000076,55.66999817,55.15000153,55.24000168,48600
2003-08-26,42.40461731,55.83000183,55.97999954,55.49000168,55.5,35600
2003-08-27,42.91350555,56.5,56.54999924,55.66999817,55.68000031,89800
2003-08-28,42.153965,55.5,55.59000015,54.75,55.02999878,82400
2003-08-29,42.07041931,55.38999939,55.93999863,55.29999924,55.59999847,47400
2003-09-02,43.36922073,57.09999847,57.29999924,56.5,56.84999847,157900
2003-09-03,44.44775391,58.52000046,58.84999847,57.79999924,57.95000076,347600
2003-09-04,45.23007202,59.54999924,59.70000076,58.88000107,58.95000076,460400
2003-09-05,44.77435684,58.95000076,59.79999924,58.95000076,59.65000153,98100
2003-09-08,45.1920929,59.5,59.52999878,59.20000076,59.29999924,156600
2003-09-09,45.59465408,60.02999878,60.59999847,59.84999847,59.84999847,333000
2003-09-10,45.1920929,59.5,60.70000076,59.5,60.06000137,279300
2003-09-11,46.28581238,60.93999863,61.13000107,60.68000031,60.75,236900
2003-09-12,48.04034424,63.25,63.59999847,62.5,62.5,234000
2003-09-15,47.85045242,63,63.18000031,62.84999847,63.04999924,254700
2003-09-16,50.73667526,66.80000305,66.84999847,65.90000153,66.09999847,338700
2003-09-17,50.3948822,66.34999847,67.51999664,66.34999847,67.25,243600
2003-09-18,50.65312958,66.69000244,66.69999695,65.40000153,65.90000153,154500
2003-09-19,48.95177078,64.44999695,64.81999969,64.11000061,64.79000092,203200
2003-09-22,47.3567543,62.34999847,62.59999847,62.11000061,62.5,173600
2003-09-23,47.91881561,63.09000015,63.20000076,61.79999924,62.34999847,112400
2003-09-24,46.33138657,61,62.88999939,61,62.84999847,89300
2003-09-25,46.20004272,60.5,61.18000031,60.29999924,60.29999924,180100
2003-09-26,46.04732132,60.29999924,60.61000061,60,60.59999847,111800
2003-09-29,45.74185944,59.90000153,59.99000168,59.38000107,59.79999924,172900
2003-09-30,45.47459793,59.54999924,59.70000076,58.79999924,59.34999847,186500
2003-10-01,47.84186172,62.65000153,62.84000015,60.09999847,60.09999847,300200
2003-10-02,46.55896378,60.97000122,61.36999893,60.5,60.84999847,348000
2003-10-03,47.5364151,62.25,62.70000076,61.79999924,61.97000122,175100
2003-10-06,48.14732361,63.04999924,63.18999863,62.65000153,62.84999847,69900
2003-10-07,48.10913849,63,63.40000153,62.77000046,63.29999924,179500
2003-10-08,47.0018692,61.54999924,61.75,61.15000153,61.15000153,391200
2003-10-09,47.82659149,62.63000107,63.31999969,61.79999924,61.79999924,221400
2003-10-10,47.88004303,62.70000076,62.88999939,61.90000153,62.81999969,154900
2003-10-13,48.10913849,63,63.22999954,62.65999985,62.90000153,68500
2003-10-14,48.27714157,63.22000122,63.29000092,62.66999817,63.09999847,70700
2003-10-15,47.35314178,62.00999832,62.95999908,62,62.34999847,152000
2003-10-16,48.83459091,63.95000076,64.19999695,63,63.09999847,258700
2003-10-17,47.49059296,62.18999863,62.65999985,61.95999908,62.04999924,153000
2003-10-20,47.9564209,62.79999924,62.84999847,62.20000076,62.20000076,89000
2003-10-21,47.66622925,62.41999817,62.77000046,62.11999893,62.29999924,105000
2003-10-22,46.1236763,60.40000153,61.08000183,60.31999969,60.90000153,243000
2003-10-23,45.51277542,59.59999847,60.09000015,59.16999817,59.25,144000
2003-10-24,45.39822769,59.45000076,59.70000076,58.88000107,59.09999847,99900
2003-10-27,45.80295181,59.97999954,60.15999985,59.45000076,59.52999878,107600
2003-10-28,46.1236763,60.40000153,60.45000076,59.09999847,59.09999847,80800
2003-10-29,46.20767975,60.50999832,61.08000183,60.25,60.25,213600
2003-10-30,45.74185944,59.90000153,60.20000076,59.72000122,60,164200
2003-10-31,44.30622482,58.02000046,59.09000015,57.75,59.09000015,259600
2003-11-03,44.75677109,58.61000061,58.90000153,58.33000183,58.90000153,265900
2003-11-04,47.17750168,61.77999878,62.29999924,61.49000168,61.90000153,293700
2003-11-05,48.41459274,63.40000153,63.81000137,63,63,351100
2003-11-06,47.6509552,62.40000153,62.59999847,62.11999893,62.29999924,213300
2003-11-07,48.37640381,63.34999847,64.18000031,63.13999939,63.13999939,179800
2003-11-10,48.37640381,63.34999847,64.09999847,63.34000015,64.09999847,177900
2003-11-11,46.96368027,61.5,62.29999924,61.25999832,62.25,224000
2003-11-12,48.12441635,63.02000046,63.09999847,61.90000153,62.25,202000
2003-11-13,47.38367844,62.04999924,62.22999954,61.90000153,62,165800
2003-11-14,47.49822998,62.20000076,63.25,62.15000153,62.25,204300
2003-11-17,46.50549698,60.90000153,61.18000031,60.15000153,61,275500
2003-11-18,45.436409,59.5,60.59999847,59.5,60.40000153,203300
2003-11-19,45.52804947,59.61999893,59.72000122,59.15999985,59.20000076,113300
2003-11-20,44.87895584,58.77000046,59.70000076,58.75,59.04999924,132700
2003-11-21,45.06985855,59.02000046,59.36999893,58.86000061,58.86000061,64300
2003-11-24,46.00150299,60.24000168,60.70000076,59.59999847,60.02000046,143500
2003-11-25,44.71094513,58.54999924,58.95000076,57.79999924,57.90000153,337600
2003-11-26,45.18440247,59.16999817,59.40000153,59.02000046,59.40000153,165300
2003-11-28,45.48986816,59.56999969,60.38000107,59.5,60.09999847,73200
2003-12-01,46.68877029,61.13999939,61.29999924,61,61.09999847,252100
2003-12-02,47.70440674,62.47000122,63.18999863,62.29999924,62.29999924,263100
2003-12-03,47.76550293,62.54999924,63.38999939,62.40000153,62.59999847,145100
2003-12-04,48.82695007,63.93999863,64,63.13000107,63.45000076,120500
2003-12-05,48.17023087,63.08000183,64,63.04000092,64,104600
2003-12-08,48.68186188,63.75,63.90999985,63.25,63.45000076,84400
2003-12-09,48.68950272,63.75999832,64.94999695,63.70000076,64.27999878,175800
2003-12-10,48.76587296,63.86000061,64.44000244,63.61000061,63.79999924,128000
2003-12-11,50.52223587,66.16000366,66.34999847,65,65,190900
2003-12-12,50.27786255,65.83999634,66.08999634,65.5,66.08000183,68700
2003-12-15,50.41531754,66.01999664,67.68000031,66,67.25,140000
2003-12-16,50.67496109,66.36000061,66.65000153,65.91000366,66.01000214,124900
2003-12-17,49.59822845,64.94999695,65.19999695,64.40000153,64.40000153,112300
2003-12-18,51.85097122,67.90000153,68.13999939,66.83999634,67.09999847,137400
2003-12-19,51.95785904,68.04000092,68.59999847,68.01000214,68.09999847,101100
2003-12-22,52.65277481,68.94999695,69.12999725,68.25,68.25,82900
2003-12-23,52.72914886,69.05000305,69.75,68.75,69.19999695,131100
2003-12-24,52.61460114,68.90000153,68.90000153,68.25,68.80000305,36400
2003-12-26,51.35459137,67.25,67.69999695,67.09999847,67.5,65400
2003-12-29,52.00369644,68.09999847,68.09999847,67.52999878,67.55000305,116200
2003-12-30,52.59931946,68.87999725,68.87999725,67.91999817,68.25,78900
2003-12-31,52.50004578,68.75,68.83000183,68,68,54600
2004-01-02,52.66041946,68.95999908,69.5,68.84999847,69,62800
2004-01-05,55.20332336,72.29000092,72.29000092,70.25,72.16999817,147200
2004-01-06,54.05023575,70.77999878,71.27999878,70.01999664,70.5,164500
2004-01-07,53.18732071,69.65000153,70.55000305,69.51000214,70.55000305,290100
2004-01-08,52.5382309,68.80000305,69.05000305,68.51000214,68.83999634,149600
2004-01-09,53.00405502,69.41000366,69.62999725,69.04000092,69.40000153,79700
2004-01-12,53.05751038,69.48000336,69.55999756,68.90000153,69.26999664,102300
2004-01-13,52.32441711,68.51999664,69.19999695,68.51000214,69.19999695,78900
2004-01-14,53.07279205,69.5,69.58999634,68.84999847,68.98000336,55700
2004-01-15,52.50004578,68.75,69,68.69999695,69,44200
2004-01-16,52.65277481,68.94999695,69.15000153,68.5,68.55000305,106900
2004-01-20,53.24842834,69.73000336,69.87999725,69.34999847,69.87999725,125000
2004-01-21,52.59169006,68.87000275,69.33000183,68.30000305,68.55000305,91600
2004-01-22,53.26369858,69.75,69.90000153,69.09999847,69.09999847,156300
2004-01-23,52.51531219,68.76999664,69.80000305,68.76999664,69.65000153,92400
2004-01-26,52.59931946,68.87999725,68.88999939,68.5,68.88999939,74900
2004-01-27,51.20949554,67.05999756,67.75,67,67.65000153,194200
2004-01-28,51.62187958,67.59999847,68.58999634,67.59999847,68.34999847,111900
2004-01-29,51.01096344,66.80000305,67.54000092,66.27999878,67.34999847,105300
2004-01-30,50.70550537,66.40000153,66.65000153,65.80000305,66.05000305,92000
2004-02-02,51.73640823,67.75,68.19000244,67.44999695,67.84999847,88600
2004-02-03,51.64478683,67.62999725,67.83999634,67.22000122,67.5,58400
2004-02-04,49.36914063,64.65000153,65.06999969,64.51999664,64.75,230200
2004-02-05,51.5684166,67.52999878,67.90000153,66.95999908,67,149200
2004-02-06,52.4618721,68.69999695,69.23999786,67.54000092,67.55000305,200600
2004-02-09,50.96514893,66.73999786,68.72000122,66.69000244,67.01999664,174500
2004-02-10,51.62187958,67.59999847,67.61000061,67,67.40000153,95700
2004-02-11,51.92732239,68,68.16000366,67.30999756,67.59999847,96400
2004-02-12,50.8200531,66.55000305,66.79000092,66.5,66.59999847,160000
2004-02-13,51.92732239,68,68.23999786,67.69999695,67.90000153,154700
2004-02-17,52.94296265,69.33000183,69.66999817,69,69,125900
2004-02-18,52.80549622,69.15000153,69.48000336,68.80000305,69.40000153,89900
2004-02-19,52.58404541,68.86000061,69.69999695,68.84999847,69.44999695,86000
2004-02-20,52.73677063,69.05999756,69.40000153,68.26000214,68.77999878,187100
2004-02-23,53.01168823,69.41999817,69.98999786,69.41999817,69.84999847,69800
2004-02-24,52.08004379,68.19999695,68.37000275,67.58999634,68.34999847,123300
2004-02-25,51.62950516,67.61000061,67.94000244,67.23999786,67.59999847,101400
2004-02-26,52.08004379,68.19999695,68.48999786,67.86000061,67.86000061,53000
2004-02-27,52.79023361,69.12999725,69.40000153,68.87000275,69,72100
2004-03-01,53.98914719,70.69999695,70.73000336,70.05000305,70.59999847,217500
2004-03-02,54.30987549,71.12000275,71.37999725,70.59999847,70.59999847,119400
2004-03-03,53.91277313,70.59999847,70.59999847,69.94999695,70.34999847,109700
2004-03-04,53.29424286,69.79000092,70.01999664,69.51999664,70,92000
2004-03-05,53.86695862,70.54000092,70.63999939,69.94999695,69.94999695,87700
2004-03-08,53.4851532,70.04000092,70.75,70.01000214,70.5,91800
2004-03-09,53.62260818,70.22000122,71.09999847,70,71.09999847,170100
2004-03-10,52.7826004,69.12000275,70.5,69.08000183,70.47000122,96100
2004-03-11,52.52295303,68.77999878,69.69999695,68.73999786,69.40000153,163200
2004-03-12,53.50041962,70.05999756,70.20999908,69.09999847,69.09999847,83400
2004-03-15,52.92005157,69.30000305,70.05999756,69.11000061,70.05999756,106000
2004-03-16,53.27132797,69.76000214,70,69,69.94000244,128500
2004-03-17,54.32513428,71.13999939,71.26999664,70.5,70.5,120100
2004-03-18,53.98151016,70.69000244,71.05000305,70.40000153,71.05000305,53100
2004-03-19,53.74477386,70.37999725,71.19999695,70.25,70.62999725,130800
2004-03-22,52.45423126,68.69000244,68.98000336,68.25,68.97000122,135200
2004-03-23,53.53860092,70.11000061,70.51999664,69.51999664,70.40000153,122400
2004-03-24,53.25605011,69.73999786,69.87000275,69.52999878,69.86000061,77700
2004-03-25,54.26404572,71.05999756,71.15000153,70.30000305,70.75,164600
2004-03-26,56.04891968,73.01000214,73.58999634,71.84999847,72.13999939,251000
2004-03-29,57.00854111,74.26000214,75.87999725,74.19999695,74.30000305,238700
2004-03-30,57.13137054,74.41999817,74.69999695,74.23000336,74.44999695,74500
2004-03-31,57.1927948,74.5,74.90000153,74.25,74.41999817,81000
2004-04-01,56.07196426,73.04000092,73.55000305,72.45999908,72.45999908,181000
2004-04-02,56.62470245,73.76000214,74.26999664,73.55000305,73.75,125600
2004-04-05,57.49985504,74.90000153,74.90000153,74.25,74.40000153,98200
2004-04-06,56.83963776,74.04000092,74.31999969,73.80000305,74.31999969,76500
2004-04-07,56.57863235,73.69999695,74.12000275,73.40000153,74.05000305,100200
2004-04-08,56.80893707,74,74.5,73.81999969,74.30000305,67100
2004-04-12,57.08531952,74.36000061,74.41000366,73.5,73.5,76900
2004-04-13,55.81093597,72.69999695,73.59999847,72.34999847,73.51999664,171900
2004-04-14,55.19678497,71.90000153,72,71.43000031,71.59999847,105700
2004-04-15,54.54426575,71.05000305,71.48000336,70.70999908,70.90000153,173500
2004-04-16,55.90307236,72.81999969,73.18000031,71.80000305,71.80000305,144800
2004-04-19,55.86468887,72.76999664,72.87000275,72.41000366,72.69999695,44200
2004-04-20,56.27923584,73.30999756,74.19999695,73.15000153,73.15000153,149300
2004-04-21,56.62470245,73.76000214,74.12000275,73,73,60100
2004-04-22,58.58997726,76.31999969,76.55000305,74.83000183,74.83000183,402100
2004-04-23,58.15239334,75.75,76,75.20999908,75.80000305,76300
2004-04-26,57.53825378,74.94999695,75.72000122,74.72000122,75.72000122,70200
2004-04-27,57.57661819,75,75.15000153,74.58000183,75.15000153,64100
2004-04-28,56.62470245,73.76000214,74.19999695,73.5,74.19999695,76000
2004-04-29,55.71113586,72.56999969,73.86000061,72.19999695,73.76999664,140500
2004-04-30,56.20245361,73.20999908,73.47000122,72.65000153,72.65000153,89600
2004-05-03,55.64205551,72.48000336,74.66999817,72.44999695,73.30999756,208200
2004-05-04,56.63237381,73.76999664,73.90000153,72.68000031,72.68000031,94400
2004-05-05,56.85499573,74.05999756,74.48000336,73.80999756,73.84999847,109500
2004-05-06,54.92811966,71.55000305,72.26999664,71.01000214,72.05000305,199300
2004-05-07,53.50786972,69.69999695,69.88999939,69,69,218800
2004-05-10,51.21248245,66.70999908,66.87000275,65.65000153,66.84999847,362000
2004-05-11,52.48685455,68.37000275,68.80000305,67.5,67.5,332200
2004-05-12,53.63069534,69.86000061,70.75,69.26000214,69.48000336,280400
2004-05-13,52.99352264,69.02999878,69.19999695,68.08999634,68.66999817,253500
2004-05-14,52.26421738,68.08000183,68.31999969,67.88999939,68.31999969,191900
2004-05-17,51.78058624,67.44999695,67.95999908,66.94999695,67.34999847,266600
2004-05-18,52.97049713,69,69.30000305,68.41000366,68.55000305,230600
2004-05-19,52.93211365,68.94999695,70.30000305,68.94999695,69.55999756,230600
2004-05-20,52.64040375,68.56999969,68.68000031,67.83999634,68.5,143800
2004-05-21,53.18544388,69.27999878,69.95999908,69.12000275,69.90000153,114600
2004-05-24,53.13171005,69.20999908,70.05000305,69.05999756,69.52999878,175300
2004-05-25,53.58465195,69.80000305,69.81999969,68.48000336,68.59999847,131100
2004-05-26,53.68445587,69.93000031,70.26999664,69.79000092,70.15000153,171400
2004-05-27,54.58265305,71.09999847,71.83000183,70.69999695,70.69999695,181300
2004-05-28,55.54225159,72.34999847,72.75,71.90000153,72,162600
2004-06-01,55.86468887,72.76999664,73.83000183,72.59999847,72.80000305,220000
2004-06-02,55.94913101,72.87999725,73.16999817,71.94999695,72.59999847,180300
2004-06-03,56.17174911,73.16999817,73.94999695,72.98999786,73.30999756,248200
2004-06-04,57.2388382,74.55999756,74.86000061,73.90000153,73.97000122,630300
2004-06-07,58.88936996,76.70999908,76.88999939,75.54000092,75.54000092,557900
2004-06-08,58.35200119,76.01000214,76.34999847,75.5,75.94999695,623400
2004-06-09,57.57661819,75,76.22000122,74.93000031,75.75,668300
2004-06-10,58.63602829,76.37999725,76.55000305,75.94999695,75.94999695,412100
2004-06-14,57.56893921,74.98999786,75.48000336,74.68000031,75.44999695,367100
2004-06-15,59.80291748,77.90000153,78.69000244,76.51000214,77,484100
2004-06-16,60.29424667,78.54000092,78.79000092,78.05999756,78.55000305,423600
2004-06-17,59.99484634,78.15000153,78.77999878,78.15000153,78.77999878,172300
2004-06-18,60.87769699,79.30000305,79.58999634,78.5,78.5,263300
2004-06-21,61.74518204,80.43000031,81.30000305,80.30999756,80.72000122,329500
2004-06-22,61.36132431,79.93000031,80.66999817,79.43000031,80.44000244,179700
2004-06-23,62.33631134,81.19999695,81.19999695,79.90000153,80.44999695,327100
2004-06-24,62.01387024,80.77999878,81.48000336,80.77999878,81.25,111900
2004-06-25,61.23082352,79.76000214,80.38999939,79.61000061,80.09999847,330100
2004-06-28,61.41507339,80,81.38999939,79.94999695,81.19999695,107300
2004-06-29,62.74317932,81.73000336,81.94999695,80.62000275,80.65000153,288300
2004-06-30,62.658741,81.62000275,81.87000275,80.69000244,81.58000183,172300
2004-07-01,63.04257584,82.12000275,82.94000244,81.83999634,82.62000275,254200
2004-07-02,62.60499954,81.55000305,81.87000275,81.51000214,81.69999695,508300
2004-07-06,61.00819778,79.47000122,80.33999634,79.41000366,80.15000153,364700
2004-07-07,60.33262634,78.58999634,78.69999695,77.76000214,78.25,216600
2004-07-08,59.16574097,77.06999969,77.91999817,76.81999969,77.88999939,275700
2004-07-09,60.65504837,79.01000214,79.34999847,77.87999725,78,184100
2004-07-12,61.2538681,79.79000092,80,79.25,79.84999847,155900
2004-07-13,63.63369751,82.88999939,82.93000031,81.76999664,82.16000366,237800
2004-07-14,61.13869476,79.63999939,80.83000183,79.5,80.16999817,483100
2004-07-15,61.12335205,79.62000275,80.65000153,79.55999756,80.63999939,171400
2004-07-16,60.96980667,79.41999817,79.84999847,79.40000153,79.62000275,152900
2004-07-19,60.70111465,79.06999969,79.66000366,79.05000305,79.25,155100
2004-07-20,60.46312714,78.76000214,79,78.25,78.62000275,148800
2004-07-21,60.02554703,78.19000244,79.48000336,78.18000031,79.30000305,440400
2004-07-22,60.05625153,78.23000336,78.94000244,77.66000366,78.43000031,240600
2004-07-23,59.2732048,77.20999908,78.25,76.94999695,78.05000305,357500
2004-07-26,59.68008423,77.73999786,78.58000183,77.29000092,78.5,151500
2004-07-27,60.11000824,78.30000305,78.44999695,77.36000061,77.47000122,427100
2004-07-28,60.34030914,78.59999847,78.65000153,77.72000122,78.65000153,205600
2004-07-29,60.59363937,78.93000031,79.27999878,78.36000061,78.59999847,156800
2004-07-30,61.41507339,80,80.16999817,79.69999695,79.94000244,136100
2004-08-02,61.26153564,79.80000305,79.94999695,79,79.75,145300
2004-08-03,60.95446014,79.40000153,80.27999878,79.02999878,79.5,215900
2004-08-04,60.06393051,78.23999786,78.37999725,77.29000092,77.87999725,383200
2004-08-05,58.51320267,76.22000122,77.43000031,76.16000366,77.30000305,381300
2004-08-06,56.98551559,74.23000336,74.98999786,74.19000244,74.94000244,309900
2004-08-09,57.88371277,75.40000153,76.11000061,75.34999847,76.09999847,156200
2004-08-10,57.66875839,75.12000275,75.65000153,74.87999725,75.61000061,190600
2004-08-11,58.57461929,76.30000305,76.5,75.88999939,76.19999695,221700
2004-08-12,57.82995987,75.33000183,76.34999847,75.25,76.31999969,129400
2004-08-13,57.8146019,75.30999756,75.41000366,74.37999725,74.79000092,243600
2004-08-16,57.56893921,74.98999786,75.08999634,74.23999786,74.25,225500
2004-08-17,57.33098221,74.68000031,75.20999908,74.54000092,74.54000092,339300
2004-08-18,58.45946884,76.15000153,76.15000153,75.02999878,75.69999695,247500
2004-08-19,57.79926682,75.29000092,75.58000183,74.94000244,75.40000153,273200
2004-08-20,58.53623581,76.25,76.5,75.19999695,75.30000305,226000
2004-08-23,58.21381378,75.83000183,76.30999756,75.58000183,76.20999908,146200
2004-08-24,59.11967468,77.01000214,77.51000214,76.65000153,77.19999695,119200
2004-08-25,60.48616409,78.79000092,79.01000214,78.12000275,78.48000336,185600
2004-08-26,61.3920517,79.97000122,80.19999695,79.84999847,80.08000183,223500
2004-08-27,61.40740204,79.98999786,80.22000122,79.55000305,79.98000336,103600
2004-08-30,61.02356339,79.48999786,79.88999939,79.38999939,79.88999939,123500
2004-08-31,60.79324341,79.19000244,79.29000092,78.66999817,78.83999634,124200
2004-09-01,61.2231636,79.75,80.09999847,79.43000031,79.80000305,101600
2004-09-02,61.45346069,80.05000305,80.05000305,79.18000031,79.5,178700
2004-09-03,59.29624939,77.23999786,77.90000153,77,77,609900
2004-09-07,59.99484634,78.15000153,78.41999817,77.62000275,78.41999817,241800
2004-09-08,59.6954422,77.76000214,78.19999695,77.69999695,78.19999695,159400
2004-09-09,59.28857803,77.23000336,77.59999847,76.80000305,77.5,179700
2004-09-10,59.25786591,77.19000244,77.63999939,76.87999725,76.90000153,154900
2004-09-13,59.61101913,77.65000153,78.08999634,77.58000183,78,387500
2004-09-14,59.87200928,77.98999786,78.34999847,77.84999847,78.34999847,189000
2004-09-15,59.1119957,77,77.69999695,77,77.69999695,278200
2004-09-16,58.96613693,76.80999756,77,76.65000153,76.75,136200
2004-09-17,58.812603,76.61000061,76.87999725,76.5,76.80000305,156700
2004-09-20,58.812603,76.61000061,76.73000336,76.25,76.72000122,206800
2004-09-21,58.82796097,76.62999725,76.69999695,75.69999695,76.34999847,220000
2004-09-22,58.22148132,75.83999634,76.68000031,75.76999664,76.62999725,146400
2004-09-23,58.34431076,76,76.59999847,75.69999695,76.12000275,242700
2004-09-24,57.61500931,75.05000305,75.30000305,75,75.25,222800
2004-09-27,57.19795609,74.05999756,75,74.01000214,74.16999817,437200
2004-09-28,56.9817009,73.77999878,73.98000336,73.30000305,73.59999847,300200
2004-09-29,57.0821228,73.91000366,73.94999695,73.54000092,73.69999695,186100
2004-09-30,58.98973083,76.37999725,76.68000031,75.79000092,76.15000153,276600
2004-10-01,59.87017822,77.51999664,77.75,76.5,76.87999725,253200
2004-10-04,59.82383347,77.45999908,77.75,77.12000275,77.22000122,314200
2004-10-05,59.63075256,77.20999908,78.70999908,77.01999664,78.65000153,319000
2004-10-06,60.07097244,77.77999878,77.83000183,77.12999725,77.12999725,179800
2004-10-07,58.92795181,76.30000305,77.13999939,76.30000305,77.05000305,219700
2004-10-08,59.87017822,77.51999664,78.09999847,77.36000061,77.76000214,159800
2004-10-11,60.27950287,78.05000305,78.34999847,77.69999695,77.69999695,158700
2004-10-12,59.03608704,76.44000244,76.75,76,76.75,237400
2004-10-13,58.14018631,75.27999878,75.87999725,75.20999908,75.77999878,197800
2004-10-14,57.75402832,74.77999878,75.77999878,74.63999939,75.59999847,269600
2004-10-15,58.31010818,75.5,75.94999695,75.05999756,75.19999695,158300
2004-10-18,58.54178619,75.80000305,75.94000244,75.45999908,75.84999847,98800
2004-10-19,58.56497192,75.83000183,76.27999878,75.75,76,246400
2004-10-20,58.50317764,75.75,75.83999634,75.38999939,75.38999939,277800
2004-10-21,58.51088715,75.76000214,75.94999695,75.15000153,75.5,219200
2004-10-22,58.11701584,75.25,75.91999817,75.18000031,75.76000214,97900
2004-10-25,58.22514725,75.38999939,75.55000305,75,75.25,108100
2004-10-26,58.09384918,75.22000122,75.34999847,74.48999786,74.55000305,240700
2004-10-27,59.25234222,76.72000122,76.73000336,75.27999878,75.55000305,238900
2004-10-28,59.22914886,76.69000244,77.25,76.12000275,76.5,185800
2004-10-29,59.92422867,77.58999634,77.84999847,77.30000305,77.56999969,172600
2004-11-01,59.4299469,76.94999695,77.13999939,76.43000031,76.5,287300
2004-11-02,59.53808975,77.08999634,77.55000305,76.25,76.30000305,286100
2004-11-03,60.00919724,77.69999695,77.98999786,77.51999664,77.75,364500
2004-11-04,60.73516846,78.63999939,78.69000244,77.55999756,77.76999664,289000
2004-11-05,60.7120018,78.61000061,79.16000366,78.29000092,78.36000061,272700
2004-11-08,59.96286774,77.63999939,78.04000092,77.05999756,77.31999969,345700
2004-11-09,60.12504959,77.84999847,78.01999664,77.41000366,77.63999939,198800
2004-11-10,59.44540787,76.97000122,77.20999908,76.90000153,77.19999695,389000
2004-11-11,59.31411743,76.80000305,77.16000366,76.30000305,76.37000275,246300
2004-11-12,60.42624283,78.23999786,78.48999786,77.33000183,77.55000305,234600
2004-11-15,61.14451599,79.16999817,79.5,78.76999664,79.5,182400
2004-11-16,60.75061798,78.66000366,79.09999847,78.43000031,79.09999847,153000
2004-11-17,61.067276,79.06999969,79.38999939,78.30000305,78.30000305,315900
2004-11-18,59.93196106,77.59999847,77.87999725,77.22000122,77.52999878,337100
2004-11-19,59.55353546,77.11000061,77.94000244,77.09999847,77.83000183,147100
2004-11-22,58.87389755,76.23000336,76.23000336,75.59999847,76.02999878,231500
2004-11-23,58.58039856,75.84999847,76.31999969,75.59999847,75.80000305,148500
2004-11-24,58.76576233,76.08999634,76.23000336,75.94999695,76,131800
2004-11-26,59.05923843,76.47000122,76.65000153,76.29000092,76.29000092,94500
2004-11-29,58.72714615,76.04000092,76.55999756,75.97000122,76.5,221900
2004-11-30,57.69996643,74.70999908,75.40000153,74.5,75.40000153,414400
2004-12-01,58.35643387,75.55999756,75.69000244,74.47000122,74.5,323800
2004-12-02,58.36415863,75.56999969,75.83999634,75.5,75.5,276100
2004-12-03,58.62674332,75.91000366,75.97000122,75.55000305,75.65000153,180600
2004-12-06,57.81580353,74.86000061,75.22000122,74.66000366,75.22000122,404500
2004-12-07,57.32926178,74.23000336,74.75,74.22000122,74.75,251000
2004-12-08,57.93937302,75.01999664,75.05000305,74.66999817,75,183700
2004-12-09,57.61501694,74.59999847,74.80999756,73.76000214,74.37999725,277900
2004-12-10,57.8621521,74.91999817,75.15000153,73.41999817,73.52999878,784900
2004-12-13,57.92392731,75,75.19000244,74.41999817,74.65000153,382500
2004-12-14,58.96655655,76.34999847,76.45999908,75.58000183,75.97000122,427400
2004-12-15,59.32182693,76.80999756,77.12000275,76.56999969,76.97000122,210300
2004-12-16,59.32956314,76.81999969,77.02999878,76.59999847,76.94999695,228700
2004-12-17,59.55353546,77.11000061,77.29000092,77.05000305,77.06999969,168700
2004-12-20,59.97060013,77.65000153,77.94999695,77.25,77.25,143700
2004-12-21,60.29496002,78.06999969,78.19999695,77.73000336,77.80000305,124900
2004-12-22,60.90509415,78.86000061,79.16999817,78.01999664,78.01999664,224400
2004-12-23,61.08272171,79.08999634,79.25,78.88999939,78.94999695,118900
2004-12-27,61.90136719,80.15000153,80.33000183,79.70999908,79.70999908,182600
2004-12-28,62.05586243,80.34999847,80.47000122,80.01999664,80.15000153,123500
2004-12-29,61.65424347,79.83000183,80.12000275,79.54000092,80.12000275,80200
2004-12-30,62.28754425,80.65000153,80.91000366,80.27999878,80.44999695,96900
2004-12-31,63.2297821,81.87000275,81.87000275,80.84999847,80.84999847,137200
2005-01-03,62.85133362,81.37999725,82.26999664,81.16999817,82.09999847,245900
2005-01-04,61.83961487,80.06999969,82,79.55000305,81.19999695,335500
2005-01-05,61.6851387,79.87000275,80.16000366,79.34999847,79.75,207000
2005-01-06,62.03268433,80.31999969,80.73000336,80.15000153,80.47000122,191300
2005-01-07,61.35303497,79.44000244,80.15000153,79.40000153,79.94999695,163700
2005-01-10,61.7546463,79.95999908,80.36000061,79.59999847,80.05000305,206100
2005-01-11,62.41883087,80.81999969,81.20999908,80.31999969,80.59999847,182700
2005-01-12,62.63510132,81.09999847,81.18000031,80.56999969,80.81999969,172900
2005-01-13,61.94770813,80.20999908,80.88999939,79.95999908,80.59999847,171000
2005-01-14,62.94401932,81.5,81.75,80.75,80.91999817,171000
2005-01-18,62.34160995,80.72000122,80.93000031,80.25,80.45999908,171800
2005-01-19,61.47661209,79.59999847,80.44999695,79.47000122,80.15000153,181500
2005-01-20,60.48031998,78.30999756,79,78.05999756,78.87999725,359300
2005-01-21,60.8664856,78.80999756,79.09999847,78.59999847,78.65000153,197300
2005-01-24,60.69657135,78.58999634,78.91000366,78.55000305,78.69999695,105800
2005-01-25,60.04780579,77.75,77.94999695,77.19999695,77.5,525500
2005-01-26,60.82012558,78.75,78.94999695,78.44999695,78.5,194600
2005-01-27,59.93968201,77.61000061,77.81999969,77.40000153,77.59999847,258400
2005-01-28,59.50720978,77.05000305,77.77999878,77.05000305,77.48000336,326400
2005-01-31,60.38763428,78.19000244,78.27999878,77.90000153,78.05000305,160600
2005-02-01,60.74291229,78.65000153,78.76000214,78.05000305,78.40000153,267100
2005-02-02,60.796978,78.72000122,79.09999847,78.33999634,78.88999939,280500
2005-02-03,59.8624649,77.51000214,77.83000183,77.05000305,77.81999969,299600
2005-02-04,60.72745132,78.62999725,78.66999817,77.91000366,78.25,255600
2005-02-07,60.03236008,77.73000336,78.05000305,77.62000275,77.73999786,384800
2005-02-08,59.76203156,77.37999725,77.65000153,77.15000153,77.26999664,220200
2005-02-09,60.07871246,77.79000092,78.23999786,77.55000305,77.55000305,190600
2005-02-10,60.7120018,78.61000061,78.69999695,78.23000336,78.25,159000
2005-02-11,61.09045029,79.09999847,79.40000153,78.5,78.68000031,169400
2005-02-14,61.55383301,79.69999695,79.73999786,79.22000122,79.22000122,136400
2005-02-15,61.82415771,80.05000305,80.40000153,79.33999634,79.47000122,502400
2005-02-16,61.21401596,79.26000214,79.55000305,79.05999756,79.55000305,254300
2005-02-17,60.20228577,77.94999695,78.44999695,77.94000244,78.25,362900
2005-02-18,61.14451599,79.16999817,79.30000305,78.84999847,78.90000153,147200
2005-02-22,60.20228577,77.94999695,78.62999725,77.81999969,78.27999878,283900
2005-02-23,60.00919724,77.69999695,77.87999725,77.5,77.87000275,188500
2005-02-24,59.54580307,77.09999847,77.23000336,76.81999969,77.09999847,211100
2005-02-25,59.93196106,77.59999847,77.73000336,77.01000214,77.09999847,231800
2005-02-28,60.07097244,77.77999878,78.18000031,77.44999695,78,153300
2005-03-01,60.34129715,78.12999725,78.25,77.80000305,77.84999847,254000
2005-03-02,60.3799057,78.18000031,78.62999725,77.61000061,78.13999939,156300
2005-03-03,60.20999908,77.95999908,78.51999664,77.72000122,78.19999695,257100
2005-03-04,60.84330368,78.77999878,79.11000061,78.18000031,78.19999695,266200
2005-03-07,60.58845139,78.44999695,78.83999634,78.30000305,78.48000336,153400
2005-03-08,60.70428085,78.59999847,79.23999786,78.5,79.23999786,183100
2005-03-09,60.72745132,78.62999725,79.5,78.56999969,79.25,379900
2005-03-10,61.13679886,79.16000366,79.31999969,78.70999908,78.70999908,177800
2005-03-11,60.89736938,78.84999847,79.48000336,78.72000122,79.29000092,139300
2005-03-14,60.53437805,78.37999725,78.83999634,77.65000153,78.83999634,210900
2005-03-15,59.8856163,77.54000092,77.95999908,77.5,77.88999939,149500
2005-03-16,59.52263641,77.06999969,77.26000214,76.04000092,77.25,485800
2005-03-17,58.95883942,76.33999634,76.90000153,76.05000305,76.90000153,237700
2005-03-18,59.13647461,76.56999969,76.87999725,76.33000183,76.87999725,167800
2005-03-21,59.12102509,76.55000305,76.61000061,76.09999847,76.61000061,193100
2005-03-22,58.77348328,76.09999847,77.30999756,76.05000305,76.25,269200
2005-03-23,58.70398712,76.01000214,76.13999939,75.30000305,76.01999664,250300
2005-03-24,57.77718353,74.80999756,75.23000336,74.75,75,535000
2005-03-28,58.50786209,75.26999664,75.66999817,75.06999969,75.66999817,254900
2005-03-29,57.54400635,74.02999878,74.73000336,73.93000031,74.59999847,392000
2005-03-30,58.3290863,75.04000092,75.80000305,74.05000305,74.05000305,273900
2005-03-31,57.81607056,74.37999725,75.05000305,74.34999847,75.05000305,221700
2005-04-01,57.73055649,74.26999664,75.15000153,74.26999664,74.59999847,164300
2005-04-04,57.66061401,74.18000031,75.05000305,73.93000031,75.05000305,197500
2005-04-05,58.68663406,75.5,75.59999847,75.09999847,75.12999725,291500
2005-04-06,58.93537903,75.81999969,76.30000305,75.72000122,75.90000153,243300
2005-04-07,59.50280762,76.55000305,76.80999756,76.11000061,76.48000336,235300
2005-04-08,58.88873672,75.76000214,76.08000183,75.5,75.80000305,250700
2005-04-11,58.55451202,75.33000183,75.69000244,74.98999786,75.66000366,266000
2005-04-12,58.64002609,75.44000244,75.59999847,74.33000183,74.98999786,287300
2005-04-13,57.95598221,74.55999756,75.09999847,74.5,74.88999939,263100
2005-04-14,57.32636642,73.75,74.59999847,73.66999817,74.30000305,437000
2005-04-15,56.48686981,72.66999817,73.34999847,72.56999969,73.34999847,327700
2005-04-18,56.08267593,72.15000153,72.5,72.15000153,72.15000153,254400
2005-04-19,56.47131729,72.65000153,72.75,72.15000153,72.26000214,233500
2005-04-20,55.88835907,71.90000153,72.44999695,71.72000122,72.44999695,459200
2005-04-21,56.58014679,72.79000092,72.80000305,71.63999939,71.90000153,350900
2005-04-22,56.31586456,72.44999695,72.94999695,72.16000366,72.79000092,193200
2005-04-25,57.19422531,73.58000183,73.66999817,73.01999664,73.18000031,170100
2005-04-26,56.6034584,72.81999969,73.12999725,72.58999634,73,258600
2005-04-27,56.74339676,73,73.12999725,72.22000122,72.72000122,126600
2005-04-28,55.95829773,71.98999786,72.5,71.54000092,72.40000153,197000
2005-04-29,56.51796341,72.70999908,72.87000275,72.34999847,72.69999695,241000
2005-05-02,56.31586456,72.44999695,72.81999969,72.38999939,72.75,225200
2005-05-03,56.82111359,73.09999847,73.09999847,72.16000366,72.5,330900
2005-05-04,57.90157318,74.48999786,74.75,73.68000031,73.75,303800
2005-05-05,57.54400635,74.02999878,74.75,73.70999908,74.75,255100
2005-05-06,57.77719116,74.33000183,75.25,73.76999664,75.05000305,391800
2005-05-09,57.59841537,74.09999847,74.69999695,73.87000275,74.69999695,401000
2005-05-10,57.05431366,73.40000153,74,73.15000153,74,229000
2005-05-11,57.03875732,73.37999725,73.62000275,73.15000153,73.44999695,211100
2005-05-12,55.84947205,71.84999847,72.47000122,71.83999634,72.45999908,226600
2005-05-13,55.59295654,71.51999664,72.19999695,71.12999725,71.84999847,214700
2005-05-16,55.98938751,72.02999878,72.08999634,71,71.31999969,225900
2005-05-17,56.32364273,72.45999908,72.69000244,71.98999786,72.27999878,306500
2005-05-18,56.37804031,72.52999878,72.65000153,71.52999878,71.56999969,540500
2005-05-19,56.50241089,72.69000244,72.84999847,72.48000336,72.59999847,569900
2005-05-20,56.24590683,72.36000061,72.44000244,72.09999847,72.30000305,451100
2005-05-23,56.85219955,73.13999939,73.41999817,72.76999664,72.79000092,225700
2005-05-24,56.999897,73.33000183,73.66999817,73.20999908,73.48999786,348400
2005-05-25,56.80556488,73.08000183,73.63999939,72.76999664,73.63999939,133600
2005-05-26,56.26922607,72.38999939,72.44000244,71.66999817,72.19000244,277900
2005-05-27,56.26922607,72.38999939,72.55000305,72.25,72.41000366,220600
2005-05-31,55.74064255,71.70999908,72.05000305,71.61000061,71.94999695,290200
2005-06-01,56.02825928,72.08000183,72.48000336,71.69999695,71.94999695,370000
2005-06-02,56.40913773,72.56999969,72.65000153,72.02999878,72.65000153,233100
2005-06-03,55.84947205,71.84999847,72.38999939,71.76999664,72.30000305,180900
2005-06-06,56.0438118,72.09999847,72.22000122,71.84999847,72.09999847,148600
2005-06-07,56.16817856,72.26000214,72.5,71.83000183,72,557400
2005-06-08,55.87279892,71.87999725,72.41000366,71.69999695,72.15000153,286700
2005-06-09,55.47637177,71.37000275,71.69999695,71.09999847,71.37000275,345500
2005-06-10,55.32091141,71.16999817,71.48999786,71.05999756,71.37999725,271500
2005-06-13,55.48414993,71.37999725,71.62999725,71.23000336,71.44000244,220600
2005-06-14,55.50748062,71.41000366,71.75,70.94999695,71,257700
2005-06-15,55.74842834,71.72000122,71.72000122,71.09999847,71.65000153,183200
2005-06-16,55.91943741,71.94000244,72.09999847,71.59999847,72,252700
2005-06-17,56.6034584,72.81999969,72.87000275,72.41999817,72.44999695,285500
2005-06-20,55.97384644,72.01000214,72.30000305,71.77999878,72.29000092,271200
2005-06-21,56.30808258,72.44000244,72.68000031,72.22000122,72.31999969,207300
2005-06-22,56.36250687,72.51000214,73.08999634,72.20999908,72.95999908,236100
2005-06-23,55.7717514,71.75,72.75,71.72000122,72.75,384800
2005-06-24,55.73288727,71.69999695,72.16999817,71.5,72.16000366,253300
2005-06-27,55.22764206,71.05000305,71.5,70.98000336,71.22000122,372800
2005-06-28,55.49969101,71.40000153,71.68000031,70.98999786,71,201900
2005-06-29,55.61628342,71.55000305,71.84999847,71.29000092,71.41999817,396200
2005-06-30,55.56964111,71.48999786,72.26000214,71.44999695,71.80000305,367800
2005-07-01,56.08267593,72.15000153,72.44999695,71.93000031,72.04000092,252500
2005-07-05,56.6734314,72.91000366,73.08999634,72.47000122,72.62999725,204200
2005-07-06,57.07762909,73.43000031,74.12999725,73.43000031,73.52999878,440900
2005-07-07,56.89107895,73.19000244,73.38999939,72.59999847,73.37999725,192200
2005-07-08,57.20199203,73.58999634,73.73999786,73.01000214,73.23999786,255800
2005-07-11,57.39632034,73.83999634,73.98000336,73.58999634,73.58999634,275700
2005-07-12,57.98707199,74.59999847,74.97000122,74.30000305,74.43000031,286300
2005-07-13,57.58287811,74.08000183,74.25,73.94000244,74.18000031,364500
2005-07-14,58.06479263,74.69999695,74.95999908,74.30000305,74.58999634,401400
2005-07-15,58.2902298,74.98999786,75,74.25,74.59999847,330000
2005-07-18,58.10366058,74.75,75.16000366,74.70999908,75.05000305,253100
2005-07-19,57.92487717,74.51999664,74.80000305,74.26000214,74.55000305,252300
2005-07-20,58.18916321,74.86000061,75,73.83000183,74.56999969,257500
2005-07-21,58.8032608,75.65000153,76.05999756,75.20999908,76,377700
2005-07-22,58.70996475,75.52999878,75.75,75.30000305,75.65000153,385100
2005-07-25,57.83939362,74.41000366,74.83000183,74.13999939,74.83000183,393100
2005-07-26,57.87046432,74.44999695,74.68000031,74.01999664,74.68000031,178100
2005-07-27,58.53117752,75.30000305,75.38999939,74.91000366,75.38999939,193500
2005-07-28,58.93537903,75.81999969,76,75.18000031,75.41999817,220300
2005-07-29,58.96648026,75.86000061,76.30000305,75.52999878,76.30000305,243000
2005-08-01,59.30072021,76.29000092,76.69000244,75.98000336,76.59999847,180700
2005-08-02,59.81375504,76.94999695,76.94999695,76.19999695,76.27999878,242600
2005-08-03,59.35512543,76.36000061,76.87000275,76.04000092,76.87000275,356200
2005-08-04,59.17635727,76.12999725,76.25,75.52999878,76.25,322900
2005-08-05,58.36018372,75.08000183,75.25,74.79000092,75.25,700100
2005-08-08,58.25134659,74.94000244,75.58999634,74.86000061,75.44999695,280500
2005-08-09,58.79547501,75.63999939,75.80000305,75.44999695,75.61000061,197700
2005-08-10,60.95637894,78.41999817,78.90000153,78,78,557700
2005-08-11,61.92026138,79.66000366,79.66000366,79.01000214,79.01000214,285800
2005-08-12,62.18450546,80,80.25,79.5,79.98000336,362700
2005-08-15,61.88138199,79.61000061,79.73000336,79.01999664,79.19999695,200200
2005-08-16,61.07298279,78.56999969,79.59999847,78.55999756,79.59999847,120700
2005-08-17,61.90469742,79.63999939,79.88999939,79.05000305,79.05000305,267600
2005-08-18,61.8891449,79.62000275,79.75,79.47000122,79.56999969,301800
2005-08-19,61.56268311,79.19999695,79.37000275,79.09999847,79.15000153,147000
2005-08-22,62.96182632,81,81.06999969,80.65000153,80.68000031,280800
2005-08-23,63.00069427,81.05000305,81.25,80.68000031,81.15000153,188100
2005-08-24,63.07844162,81.15000153,81.90000153,81,81.05999756,371700
2005-08-25,64.30658722,82.73000336,82.81999969,82.11000061,82.11000061,401400
2005-08-26,63.7391243,82,82.83999634,81.94000244,82.56999969,348500
2005-08-29,63.21055984,81.31999969,81.55999756,78.59999847,78.59999847,222100
2005-08-30,63.35047913,81.5,81.80000305,80.90000153,81.69999695,219600
2005-08-31,63.72360611,81.98000336,82.09999847,80.97000122,81.23999786,213000
2005-09-01,63.26499557,81.38999939,81.55999756,81.05000305,81.30000305,321300
2005-09-02,63.78578568,82.05999756,82.26000214,81.76999664,82.01000214,231500
2005-09-06,65.17715454,83.84999847,83.90000153,83,83,289800
2005-09-07,65.12274933,83.77999878,84,83.44999695,84,240700
2005-09-08,64.98284149,83.59999847,83.94999695,83.30000305,83.69999695,571600
2005-09-09,66.18766022,85.15000153,85.19999695,84,84.11000061,347800
2005-09-12,66.15656281,85.11000061,85.44000244,84.97000122,85.19999695,369600
2005-09-13,66.35088348,85.36000061,85.90000153,85.12000275,85.90000153,381000
2005-09-14,66.09436035,85.02999878,85.47000122,85,85.37999725,460800
2005-09-15,66.84835815,86,86.25,85.76000214,85.95999908,207700
2005-09-16,67.43134308,86.75,86.94000244,86.18000031,86.52999878,215100
2005-09-19,66.63072968,85.72000122,86.75,85.66000366,86.75,245500
2005-09-20,68.02986145,87.51999664,88.04000092,87.31999969,88,633800
2005-09-21,67.54017639,86.88999939,87.40000153,86.51999664,86.90000153,646000
2005-09-22,67.58679962,86.94999695,87,86.19999695,86.34999847,296500
2005-09-23,67.34584808,86.63999939,87.11000061,86.5,86.95999908,246500
2005-09-26,69.51454163,89.43000031,89.5,88.93000031,89,338600
2005-09-27,69.20497131,88.30999756,88.56999969,87.19999695,87.69999695,548400
2005-09-28,71.53244781,91.27999878,91.62000275,90.90000153,90.90000153,448900
2005-09-29,73.63262939,93.95999908,94.33000183,93,93.5,452400
2005-09-30,72.38665009,92.37000275,93,92.09999847,92.29000092,512100
2005-10-03,72.85684967,92.97000122,93.5,92.69999695,92.94000244,356900
2005-10-04,72.59038544,92.62999725,93.5,92.38999939,93.09999847,355200
2005-10-05,71.3130188,91,92.19999695,90.76999664,92.15000153,504800
2005-10-06,69.80056763,89.06999969,90.13999939,87,89.40000153,542100
2005-10-07,70.98387146,90.58000183,90.58000183,89.70999908,89.70999908,165400
2005-10-10,70.24725342,89.63999939,90.76000214,89.26000214,90.76000214,390200
2005-10-11,71.99481964,91.87000275,92.25,91.44000244,92.25,353400
2005-10-12,71.41490173,91.12999725,91.62000275,90.69999695,91.11000061,412200
2005-10-13,71.50892639,91.25,91.83999634,90.80000305,91.83999634,341800
2005-10-14,72.18287659,92.11000061,92.37999725,91.48000336,91.62000275,230400
2005-10-17,71.98698425,91.86000061,92.68000031,91.34999847,92.15000153,264600
2005-10-18,71.56380463,91.31999969,91.63999939,90.93000031,91.63999939,259500
2005-10-19,70.38047028,89.80999756,90.19999695,89.25,90.16999817,769900
2005-10-20,68.58588409,87.51999664,88.94999695,87.23999786,88.55000305,733800
2005-10-21,68.40563202,87.29000092,87.98000336,86.04000092,87.98000336,561400
2005-10-24,69.68302155,88.91999817,89.04000092,87.62000275,87.69999695,344800
2005-10-25,69.83973694,89.12000275,89.51000214,88.80000305,89.12999725,201400
2005-10-26,70.88201904,90.44999695,90.94000244,90.16000366,90.25,291500
2005-10-27,70.74095154,90.26999664,91.23000336,89.90000153,91.22000122,274700
2005-10-28,71.50892639,91.25,91.37000275,90.33999634,90.59999847,246800
2005-10-31,72.73144531,92.80999756,93.19999695,92.01999664,92.22000122,233900
2005-11-01,73.09194946,93.26999664,93.68000031,92.55999756,92.55999756,279600
2005-11-02,72.80198669,92.90000153,93.16999817,91.72000122,91.72000122,339700
2005-11-03,72.9900589,93.13999939,93.83000183,92.81999969,93.15000153,223100
2005-11-04,72.29261017,92.25,92.44999695,91.51000214,91.76999664,421500
2005-11-07,71.97914124,91.84999847,92,91.33000183,91.44999695,394400
2005-11-08,71.39923096,91.11000061,91.41999817,90.87000275,91.22000122,406600
2005-11-09,70.95254517,90.54000092,91.18000031,90.54000092,91.18000031,248800
2005-11-10,71.23468018,90.90000153,91.26000214,90.33999634,90.86000061,356300
2005-11-11,71.3286972,91.01999664,91.52999878,90.69000244,90.80000305,261400
2005-11-14,70.74879456,90.27999878,90.47000122,90.08999634,90.08999634,326800
2005-11-15,70.61556244,90.11000061,90.58000183,89.80000305,90.05000305,252500
2005-11-16,72.09669495,92,92.06999969,91.75,91.75,263100
2005-11-17,74.88651276,95.55999756,95.77999878,94.5,94.81999969,407300
2005-11-18,77.31585693,98.66000366,98.87999725,98.01000214,98.5,533400
2005-11-21,77.89577484,99.40000153,99.65000153,98.75,99.30000305,388000
2005-11-22,77.84875488,99.33999634,99.33999634,98.26999664,99.31999969,482400
2005-11-23,78.99289703,100.8000031,100.8000031,99.40000153,99.40000153,444700
2005-11-25,77.01806641,98.27999878,98.65000153,98.08000183,98.08999634,512700
2005-11-28,78.68726349,100.4100037,100.7699966,99.58000183,99.72000122,462800
2005-11-29,78.20922852,99.80000305,100.3899994,99.66999817,100,499800
2005-11-30,75.81906128,96.75,97.55999756,96.75,97.30000305,533000
2005-12-01,77.39421082,98.76000214,98.93000031,97.81999969,97.87999725,465600
2005-12-02,76.65758514,97.81999969,98.27999878,97.61000061,98.27999878,372400
2005-12-05,76.65758514,97.81999969,98.12000275,97.45999908,97.83000183,300500
2005-12-06,76.33628845,97.41000366,98,96.83000183,96.91000366,431200
2005-12-07,75.72502899,96.62999725,96.91999817,96.26000214,96.80000305,463400
2005-12-08,75.6309967,96.51000214,97.19999695,96.05000305,96.33999634,307000
2005-12-09,75.97580719,96.94999695,97.37000275,96.55000305,96.56999969,307900
2005-12-12,76.10119629,97.11000061,97.40000153,96.86000061,96.98999786,277300
2005-12-13,77.33152771,98.68000031,98.91000366,97.80000305,98.44000244,235500
2005-12-14,76.97888184,98.23000336,98.48999786,97.72000122,98.25,264500
2005-12-15,76.13252258,97.15000153,97.36000061,97,97.34999847,880500
2005-12-16,77.01806641,98.27999878,98.48000336,98.11000061,98.34999847,166800
2005-12-19,77.00241089,98.26000214,98.98999786,98.23000336,98.75,182600
2005-12-20,78.33462524,99.95999908,100.2200012,98.23000336,99,691400
2005-12-21,80.65424347,102.9199982,103.0800018,100.1699982,100.5,1083100
2005-12-22,80.53668976,102.7699966,103.0400009,102.4499969,102.8799973,306700
2005-12-23,81.24983978,103.6800003,103.6800003,102.7699966,102.7799988,210400
2005-12-27,79.93328857,102,102.1900024,101.1299973,101.6800003,1099100
2005-12-28,80.37995911,102.5699997,103.1900024,102.4700012,102.4800034,767300
2005-12-29,81.2184906,103.6399994,103.9499969,103.2900009,103.4899979,236500
2005-12-30,81.98648071,104.6200027,104.9000015,103.75,104,413200
2006-01-03,83.73403168,106.8499985,106.8499985,105.0100021,105.8000031,652800
2006-01-04,83.53027344,106.5899963,106.8700027,105.1100006,105.6999969,477600
2006-01-05,83.13061523,106.0800018,106.1800003,105.6299973,105.7900009,465300
2006-01-06,84.07100677,107.2799988,107.3600006,106.1299973,106.1999969,422600
2006-01-09,84.79196167,108.1999969,108.25,107.5,107.6800003,478700
2006-01-10,82.71528625,105.5500031,106.3300018,104.6100006,104.75,834500
2006-01-11,83.57730103,106.6500015,106.9400024,105.6999969,106,612500
2006-01-12,82.63690186,105.4499969,106.5599976,105.1699982,106.4499969,563600
2006-01-13,81.72003174,104.2799988,104.5599976,103.8300018,104.4700012,370300
2006-01-17,80.07434082,102.1800003,102.5999985,101.4000015,102,823900
2006-01-18,79.18881989,101.0500031,101.4000015,99.93000031,100.0500031,644400
2006-01-19,81.47709656,103.9700012,104.2300034,102.5,102.5999985,636800
2006-01-20,80.37213135,102.5599976,104.5899963,102.4000015,104.2600021,784800
2006-01-23,81.03825378,103.4100037,103.9700012,103.0299988,103.2799988,421700
2006-01-24,81.53978729,104.0500031,104.2099991,103.3700027,103.4100037,333300
2006-01-25,79.62766266,101.6100006,102.1600037,101.4199982,101.8000031,786100
2006-01-26,80.56019592,102.8000031,102.9700012,102.1500015,102.9700012,313100
2006-01-27,80.27809906,102.4400024,103.1999969,101.8600006,102.6900024,372400
2006-01-30,80.7169342,103,103.3000031,102.1500015,102.4000015,354500
2006-01-31,81.27334595,103.7099991,104.1999969,103.0100021,103.3000031,267300
2006-02-01,81.3438797,103.8000031,103.9700012,103.0299988,103.5,361000
2006-02-02,80.01165009,102.0999985,103.1900024,101.6500015,103.0199966,397100
2006-02-03,80.43482208,102.6399994,103.3499985,102.2300034,102.2300034,322600
2006-02-06,80.64640808,102.9100037,103.4700012,102.6500015,103,162500
2006-02-07,81.72786713,104.2900009,106.1900024,104.2200012,105,494900
2006-02-08,81.42223358,103.9000015,104,101.9800034,102.6999969,616600
2006-02-09,80.33296967,102.5100021,103.4400024,102.2799988,103.1999969,531400
2006-02-10,80.94419861,103.2900009,103.7399979,102.5,102.9499969,467900
2006-02-13,81.46924591,103.9599991,104.3899994,103.8499985,104.0699997,265200
2006-02-14,83.74185944,106.8600006,106.9599991,105.1900024,105.4000015,379800
2006-02-15,83.18546295,106.1500015,106.5,105.7099991,106.1399994,312700
2006-02-16,84.32177734,107.5999985,107.6399994,106.4400024,107.1299973,221300
2006-02-17,85.05841827,108.5400009,108.8300018,107.7099991,107.9499969,315200
2006-02-21,84.6195755,107.9800034,108.1999969,107.5999985,108.1500015,282400
2006-02-22,83.63999939,106.7300034,106.9000015,105.7799988,106.1999969,422000
2006-02-23,84.44716644,107.7600021,108.5299988,107.5699997,108,250700
2006-02-24,85.18380737,108.6999969,108.8000031,107.7399979,107.8600006,280600
2006-02-27,84.59606171,107.9499969,108.3700027,107.8000031,107.9800034,318200
2006-02-28,83.74971008,106.8700027,107.6600037,106.6999969,107.6100006,278500
2006-03-01,83.88291931,107.0400009,107.2300034,106.5500031,106.8000031,297100
2006-03-02,83.7183609,106.8300018,107.0699997,106.3000031,107.0100021,335900
2006-03-03,82.84849548,105.7200012,106.1500015,105,105.0100021,670100
2006-03-06,82.44882965,105.2099991,106.0999985,104.7600021,105.7799988,478600
2006-03-07,82.44882965,105.2099991,105.9700012,105.0100021,105.25,363500
2006-03-08,83.02873993,105.9499969,106.2600021,104.9199982,105.2399979,240100
2006-03-09,83.0679245,106,106.9800034,105.8300018,106.6600037,169300
2006-03-10,83.60082245,106.6800003,106.8099976,105.5999985,105.75,167200
2006-03-13,83.77321625,106.9000015,107.0899963,106.5299988,106.8000031,261300
2006-03-14,84.66659546,108.0400009,108.3000031,106.9300003,107.1200027,268100
2006-03-15,84.9408493,108.3899994,108.8499985,107.9000015,108.5,200100
2006-03-16,84.58037567,107.9300003,108.1600037,107.5,107.6900024,316800
2006-03-17,84.79196167,108.1999969,108.4300003,107.9700012,108.3899994,266500
2006-03-20,85.50511169,109.1100006,110,109.0199966,109.9800034,286800
2006-03-21,85.49726105,109.0999985,109.5500031,108.5500031,109.4000015,364500
2006-03-22,85.39538574,108.9700012,108.9700012,108.3000031,108.4000015,362800
2006-03-23,84.00830841,107.1999969,108.1200027,106.5699997,108.0100021,235500
2006-03-24,84.77630615,108.1800003,108.1900024,107.1200027,107.3000031,156900
2006-03-27,85.61480713,109.25,109.3300018,108.9000015,109.0199966,202800
2006-03-28,84.99269867,107.5199966,108.8000031,107.1299973,108.5,205600
2006-03-29,86.3681488,109.2600021,109.3799973,108.0599976,108.4100037,201800
2006-03-30,87.0716629,110.1500015,110.2799988,109.1800003,109.4899979,301200
2006-03-31,86.08356476,108.9000015,109.1800003,108.6500015,109.0500031,217800
2006-04-03,87.22978973,110.3499985,110.6699982,109.75,110,308300
2006-04-04,87.26929474,110.4000015,110.6699982,110.25,110.4000015,198400
2006-04-05,89.03997803,112.6399994,113.0299988,111.2200012,111.6999969,338700
2006-04-06,90.86598969,114.9499969,115.4899979,114.1200027,115,408500
2006-04-07,90.19405365,114.0999985,115.4899979,114.0999985,115.4899979,411500
2006-04-10,90.84228516,114.9199982,115.3799973,114.4800034,115.3499985,166000
2006-04-11,90.51818085,114.5100021,115.5299988,114.0599976,115.5299988,187600
2006-04-12,89.73558807,113.5199966,113.9000015,113.3300018,113.75,229200
2006-04-13,89.41941833,113.1200027,113.2200012,112.3099976,112.5,148900
2006-04-17,89.06369019,112.6699982,113.4499969,112.4100037,113.1699982,193800
2006-04-18,90.75532532,114.8099976,114.9300003,113.3300018,113.5400009,155900
2006-04-19,89.78303528,113.5800018,113.7200012,112.7300034,113.2900009,350300
2006-04-20,90.47075653,114.4499969,115.2799988,114,114,168100
2006-04-21,92.88964081,117.5100021,118.1500015,117.1600037,117.3399963,360900
2006-04-24,92.0200882,116.4100037,116.7200012,115.8799973,116.4300003,366600
2006-04-25,91.68018341,115.9800034,116.9899979,115.7799988,116.9499969,262700
2006-04-26,91.93312836,116.3000031,116.6299973,115.8799973,115.9899979,335400
2006-04-27,92.06751251,116.4700012,117.1500015,115.6900024,116.2699966,254300
2006-04-28,92.58924103,117.1299973,117.6800003,116.8499985,117.4499969,138800
2006-05-01,92.7868576,117.3799973,119,117.3600006,119,178900
2006-05-02,95.67211914,121.0299988,121.9000015,119.5,120.4899979,355800
2006-05-03,95.69584656,121.0599976,121.3899994,120.8000031,121.25,220100
2006-05-04,96.14640808,121.6299973,122.4400024,121.3399963,121.8199997,271200
2006-05-05,97.60092163,123.4700012,124,121.9300003,122.5,351700
2006-05-08,95.93299103,121.3600006,122.0899963,121.2600021,122,318000
2006-05-09,96.28871918,121.8099976,122.0199966,120.9800034,121.3600006,310200
2006-05-10,95.52983093,120.8499985,123.3000031,120.8000031,123.25,444600
2006-05-11,92.22561646,116.6699982,118.3099976,116.5,118.25,622600
2006-05-12,88.29692841,111.6999969,115.6100006,110.7200012,115.5999985,1177300
2006-05-15,89.15856934,112.7900009,112.9499969,111.8600006,112.4899979,688900
2006-05-16,89.04787445,112.6500015,113.0599976,112.3499985,112.8499985,334000
2006-05-17,86.79502106,109.8000031,113.7399979,108.7600021,113.6999969,829500
2006-05-18,87.42739868,110.5999985,111.6900024,109.8700027,110.8199997,535000
2006-05-19,86.88196564,109.9100037,110.2600021,108.1100006,109.8099976,455400
2006-05-22,85.07965088,107.6299973,108.4300003,106,107.4800034,594700
2006-05-23,85.4353714,108.0800018,109.6999969,107.6500015,107.7399979,423000
2006-05-24,86.43138123,109.3399963,109.7600021,107.75,109.75,350700
2006-05-25,86.13889313,108.9700012,108.9899979,107.9000015,108.25,358400
2006-05-26,87.11910248,110.2099991,110.6699982,109.2600021,109.8099976,270500
2006-05-30,85.22984314,107.8199997,109.7900009,107.8000031,109.7900009,235200
2006-05-31,84.8820343,107.3799973,107.8799973,106.3199997,106.6999969,401000
2006-06-01,85.87804413,108.6399994,108.7200012,106.5,106.6399994,435400
2006-06-02,86.59739685,109.5500031,110.5400009,109.3099976,110.1200027,273700
2006-06-05,84.27336121,106.6100006,108.4100037,106.5,108.4000015,242000
2006-06-06,83.48287201,105.6100006,106.6100006,103.9700012,106.6100006,570100
2006-06-07,82.49478149,104.3600006,105.5800018,104.2099991,104.4899979,397400
2006-06-08,80.22611237,101.4899979,101.5800018,98.41000366,100.7399979,979200
2006-06-09,79.48306274,100.5500031,102,100.1399994,102,435000
2006-06-12,78.80323792,99.69000244,101.9499969,99.62000275,100.8099976,322000
2006-06-13,75.49900818,95.51000214,97.55000305,95.19999695,96.90000153,647300
2006-06-14,77.59379578,98.16000366,98.36000061,96.87000275,96.87000275,1558900
2006-06-15,79.67277527,100.7900009,101.2399979,98.75,98.97000122,579400
2006-06-16,79.57791901,100.6699982,101.5,100.3799973,101.5,294400
2006-06-19,79.52256012,100.5999985,101.8499985,100.3700027,101.6600037,258600
2006-06-20,79.55417633,100.6399994,101.6100006,100.6100006,101.6100006,168300
2006-06-21,80.05218506,101.2699966,101.9499969,100.2399979,100.4000015,224500
2006-06-22,79.72808838,100.8600006,102.3700027,100.7799988,102.3700027,230800
2006-06-23,78.80323792,99.69000244,100.1500015,99.30999756,99.87999725,285800
2006-06-26,79.43561554,100.4899979,100.5500031,99.73000336,100.1600037,169200
2006-06-27,77.66494751,98.25,100.1399994,98.23999786,100.1299973,233200
2006-06-28,77.99692535,98.66999817,98.98999786,98.30000305,98.84999847,254200
2006-06-29,80.81105804,102.2300034,102.2300034,99.19000244,99.44999695,293200
2006-06-30,82.67658997,104.5899963,104.9499969,103.8199997,104.75,325300
2006-07-03,83.03232574,105.0400009,105.1900024,103.7200012,103.7200012,249800
2006-07-05,80.9138031,102.3600006,103.1999969,101.6100006,103.1800003,348900
2006-07-06,81.63315582,103.2699966,103.7200012,102.7900009,103.1399994,282000
2006-07-07,82.5105896,104.3799973,105.3499985,104.2200012,104.5,236500
2006-07-10,83.38803101,105.4899979,106.2300034,105.1699982,106.0100021,244600
2006-07-11,83.56193542,105.7099991,105.8600006,104.0999985,105,227400
2006-07-12,81.04819489,102.5299988,103.7600021,102.1500015,103.3899994,752600
2006-07-13,78.3368454,99.09999847,102.0199966,99.02999878,102.0199966,750900
2006-07-14,77.43569183,97.95999908,98.26000214,97.15000153,98,346100
2006-07-17,76.79537201,97.15000153,97.62999725,96.70999908,97.01000214,202100
2006-07-18,75.75196838,95.83000183,96.73999786,94.51999664,96.25,418500
2006-07-19,77.97322083,98.63999939,99.25,96,96.18000031,302200
2006-07-20,78.13131714,98.83999634,100.6200027,98.5,99.62000275,677600
2006-07-21,78.08390045,98.77999878,99.19000244,98.33000183,98.83999634,309200
2006-07-24,79.48306274,100.5500031,100.9100037,99.80000305,100,203000
2006-07-25,81.10351563,102.5999985,103.2200012,101.7099991,102,261200
2006-07-26,80.43952942,101.7600021,103,101,103,293500
2006-07-27,81.4987793,103.0999985,104.1999969,102.5,103.4000015,212500
2006-07-28,83.47499084,105.5999985,105.75,104.0199966,104.1200027,308300
2006-07-31,83.17459869,105.2200012,106.0999985,105.1399994,106.0999985,157600
2006-08-01,81.81495667,103.5,104.0800018,102.8700027,104.0800018,205700
2006-08-02,83.08764648,105.1100006,105.6299973,104.25,105.4499969,392900
2006-08-03,84.55793762,106.9700012,107.6600037,105.5,105.8600006,393600
2006-08-04,85.48280334,108.1399994,110.4800034,107.3499985,110,605200
2006-08-07,83.52241516,105.6600037,106.6999969,105.2399979,105.5999985,383100
2006-08-08,84.66860962,107.1100006,108.9000015,106.6500015,108,327500
2006-08-09,86.08356476,108.9000015,109.7200012,108.6999969,109.5,453000
2006-08-10,86.45510101,109.3700027,109.7200012,108.7600021,109.6999969,240800
2006-08-11,84.95318604,107.4700012,108.2600021,107.0299988,108.0899963,167900
2006-08-14,85.4116745,108.0500031,109.2799988,107.8399963,108.8499985,140100
2006-08-15,86.86616516,109.8899994,110.1500015,108.9499969,108.9499969,329900
2006-08-16,88.18624878,111.5599976,111.9000015,110.7399979,111.0100021,235200
2006-08-17,88.82654572,112.3700027,113.4499969,111.6800003,111.8700027,355500
2006-08-18,88.33644867,111.75,112.5,110.8300018,112.5,173100
2006-08-21,87.06377411,110.1399994,110.5199966,110,110.3300018,156600
2006-08-22,87.308815,110.4499969,110.9599991,109.9599991,110.9599991,118800
2006-08-23,87.11910248,110.2099991,111.5699997,109.6699982,110.9000015,231500
2006-08-24,85.61717987,108.3099976,109.7600021,107.75,109.7600021,228600
2006-08-25,83.8860321,106.1200027,107.3499985,105.0199966,106.5,514800
2006-08-28,84.69232941,107.1399994,107.4300003,105.9000015,105.9000015,179400
2006-08-29,85.39584351,108.0299988,108.3399963,106.8399963,108.3399963,292100
2006-08-30,85.01642609,107.5500031,107.7300034,107.1200027,107.4000015,177900
2006-08-31,85.64089966,108.3399963,108.5400009,107.8199997,108.25,154500
2006-09-01,85.75157928,108.4800034,108.75,107.6399994,108.3000031,357600
2006-09-05,86.27329254,109.1399994,109.2900009,108.6399994,109.1600037,131600
2006-09-06,84.85041809,107.3399963,108.3499985,107.3000031,108,191000
2006-09-07,83.91764832,106.1600037,106.8000031,105.6500015,106.8000031,249300
2006-09-08,84.07575226,106.3600006,106.9800034,106.1100006,106.9800034,202800
2006-09-11,82.73192596,104.6600037,105.0999985,103.7799988,105.0100021,920500
2006-09-12,83.85440826,106.0800018,106.4000015,105,105.3499985,338200
2006-09-13,83.980896,106.2399979,106.7200012,105.3600006,105.6399994,349500
2006-09-14,84.30499268,106.6500015,106.9800034,105.7399979,106.8600006,280900
2006-09-15,83.91764832,106.1600037,107.3399963,105.8499985,106.5500031,287500
2006-09-18,84.10736084,106.4000015,106.5299988,105.8600006,106.3099976,224000
2006-09-19,84.07575226,106.3600006,106.9499969,105.8499985,106.5599976,320700
2006-09-20,84.81089783,107.2900009,107.5100021,106.5599976,107.3399963,285000
2006-09-21,85.39584351,108.0299988,108.9599991,107.6200027,108.9599991,259300
2006-09-22,84.58956146,107.0100021,107.8099976,106.5699997,107.8000031,156900
2006-09-25,85.75157928,108.4800034,108.7300034,107.1100006,107.7399979,174500
2006-09-26,85.53024292,108.1999969,108.3099976,107.2099991,107.4499969,287400
2006-09-27,86.53422546,108.5999985,109,108.1999969,108.1999969,232200
2006-09-28,86.94857788,109.1200027,109.25,108.4300003,108.8000031,147200
2006-09-29,86.77326965,108.9000015,109.2300034,108.5100021,109.2300034,221100
2006-10-02,88.04817963,110.5,111.1100006,109.6699982,109.6999969,473200
2006-10-03,88.47048187,111.0299988,111.4499969,109.9599991,110.1100006,539200
2006-10-04,90.54219818,113.6299973,113.9599991,111.6999969,111.9000015,989600
2006-10-05,91.92866516,115.3700027,116,114.8000031,116,439000
2006-10-06,91.00434875,114.2099991,114.5400009,113.6800003,114.5400009,223100
2006-10-09,90.35894775,113.4000015,114.0299988,112.9700012,114.0299988,195900
2006-10-10,91.63384247,115,115.25,114,114.5,227800
2006-10-11,92.24739075,115.7699966,116.0999985,115.0100021,115.0400009,339800
2006-10-12,93.17168427,116.9300003,117.0899963,115.7699966,115.7699966,219300
2006-10-13,92.59001923,116.1999969,116.3499985,115.3799973,115.8499985,315100
2006-10-16,92.45456696,116.0299988,116.1299973,115.5500031,115.75,304600
2006-10-17,90.62187958,113.7300034,114.1999969,113.4100037,114.1999969,421000
2006-10-18,90.95655823,114.1500015,114.8899994,113.7300034,114.5,212800
2006-10-19,91.48245239,114.8099976,114.9800034,114.25,114.6500015,209500
2006-10-20,92.11194611,115.5999985,116.1399994,115.0899963,116.0500031,280700
2006-10-23,93.56213379,117.4199982,117.6399994,116.0999985,116.3799973,347400
2006-10-24,94.21552277,118.2399979,118.5599976,117.3700027,117.6900024,307400
2006-10-25,95.00437927,119.2300034,119.5299988,118.5100021,118.9199982,250100
2006-10-26,95.63385773,120.0199966,120.3600006,119.1200027,119.4700012,232600
2006-10-27,94.84502411,119.0299988,120.1800003,118.8000031,120.0199966,298000
2006-10-30,94.4625473,118.5500031,118.9599991,117.8000031,118.6600037,267800
2006-10-31,94.02429199,118,118.4599991,117.6999969,117.9800034,427400
2006-11-01,93.66572571,117.5500031,119.0999985,117.3600006,118.75,397500
2006-11-02,94.22349548,118.25,118.5400009,117.5400009,117.8600006,284800
2006-11-03,93.75337219,117.6600037,118.6200027,117.3099976,118.6200027,297200
2006-11-06,95.40278625,119.7300034,120.2900009,118.5,118.6500015,426200
2006-11-07,96.58206177,121.2099991,123,120.9499969,122.9499969,718100
2006-11-08,98.37491608,123.4599991,123.5500031,121.7399979,122,471400
2006-11-09,97.52230835,122.3899994,123.4599991,122.1500015,123.4599991,442700
2006-11-10,97.06812286,121.8199997,122.2699966,121.0199966,122.2699966,803000
2006-11-13,96.31912231,120.8799973,121.1600037,120.2799988,120.8300018,446200
2006-11-14,99.45858002,124.8199997,125.0199966,123.5699997,124.8499985,1052000
2006-11-15,98.68565369,123.8499985,124.6299973,123.5,124.0199966,546800
2006-11-16,97.67372131,122.5800018,123.5,122.4899979,123.5,470900
2006-11-17,97.91274261,122.8799973,123.25,122.5,123,474400
2006-11-20,94.55815125,118.6699982,120.4499969,118,118,1160100
2006-11-21,94.20755768,118.2300034,118.3600006,117.9000015,118.1299973,448100
2006-11-22,95.37090302,119.6900024,120,119.2200012,119.7399979,389200
2006-11-24,94.51034546,118.6100006,119.0599976,118.1100006,118.9499969,499700
2006-11-27,93.57807159,117.4400024,120.9000015,117.3799973,118.6699982,1053900
2006-11-28,93.57807159,117.4400024,117.6100006,116.7300034,117.4000015,580700
2006-11-29,95.14780426,119.4100037,119.75,118.7799988,119.2300034,574000
2006-11-30,95.65776825,120.0500031,120.7300034,119.5500031,120.6999969,760900
2006-12-01,95.61792755,120,120.6900024,119.2399979,120.3399963,671500
2006-12-04,96.55815887,121.1800003,121.3000031,119.8300018,120,477600
2006-12-05,96.41473389,121,121.0199966,119.9899979,120.5,391200
2006-12-06,96.65377808,121.3000031,121.5199966,120.75,120.9899979,472000
2006-12-07,96.93268585,121.6500015,122.3899994,121.3499985,122.3899994,322900
2006-12-08,97.2035675,121.9899979,122.8399963,121.8899994,121.8899994,515800
2006-12-11,97.74542236,122.6699982,122.6999969,122.0699997,122.6999969,428000
2006-12-12,98.49443054,123.6100006,123.6299973,122.4899979,123,499000
2006-12-13,99.0043869,124.25,124.6600037,123.8199997,124.5999985,529700
2006-12-14,100.1597672,125.6999969,126.0599976,124.7799988,125.1299973,337300
2006-12-15,100.2075806,125.7600021,126.1999969,125.3399963,126,276100
2006-12-18,100.4785004,126.0999985,126.9599991,125.75,126.2600021,221500
2006-12-19,100.9565811,126.6999969,126.9800034,125.3899994,126,259200
2006-12-20,102.1677475,128.2200012,128.3699951,127.6600037,127.8000031,306400
2006-12-21,103.6418839,130.0700073,130.6900024,129.6300049,129.9600067,577200
2006-12-22,105.1080017,131.9100037,132.2799988,130.8000031,131.75,348600
2006-12-26,104.8689575,131.6100006,132.4900055,131.1100006,131.25,508100
2006-12-27,106.9805222,134.2599945,134.2700043,132.9199982,133.3600006,570600
2006-12-28,106.9805222,134.2599945,134.8399963,133.7100067,134.2799988,513700
2006-12-29,107.0203629,134.3099976,135.0899963,133.4400024,134.1900024,314400
2007-01-03,107.8092194,135.3000031,136.5399933,134.4499969,135.25,758600
2007-01-04,109.777359,137.7700043,137.9700012,135.6399994,136.6499939,842700
2007-01-05,106.5502472,133.7200012,133.8699951,132.5500031,133.3000031,1068400
2007-01-08,106.7494278,133.9700012,134.7400055,133.8000031,134.6000061,511600
2007-01-09,105.3072205,132.1600037,132.9400024,131.2400055,132.1699982,645700
2007-01-10,103.1318741,129.4299927,129.8600006,128.2100067,129,726200
2007-01-11,102.6139603,128.7799988,130.4299927,127.8099976,128,803900
2007-01-12,104.2952423,130.8899994,130.8899994,129.7899933,129.8699951,498500
2007-01-16,104.5502396,131.2100067,132.4900055,130.75,131.4900055,641200
2007-01-17,104.4626007,131.1000061,131.8899994,130.7799988,131.6399994,641100
2007-01-18,105.243454,132.0800018,132.9499969,131.4299927,132.1999969,554200
2007-01-19,105.4426575,132.3300018,132.5,131.7400055,131.9400024,396500
2007-01-22,104.5502396,131.2100067,132.2700043,130.4199982,132.2700043,524800
2007-01-23,105.243454,132.0800018,132.75,131.3999939,132.1000061,386000
2007-01-24,108.0084305,135.5500031,135.6000061,133.9799957,134.4799957,653200
2007-01-25,104.9406662,131.6999969,133.5899963,131.1999969,132.8000031,794100
2007-01-26,104.8131866,131.5399933,132.1999969,130.8099976,132,716400
2007-01-29,104.9406662,131.6999969,132.5,131.4199982,131.8500061,450300
2007-01-30,105.7454681,132.7100067,132.9499969,132.1499939,132.3000031,425300
2007-01-31,105.0044327,131.7799988,132.2700043,130.5,130.8999939,546600
2007-02-01,106.1996307,133.2799988,133.5700073,132.5500031,133,376100
2007-02-02,104.5980606,131.2700043,131.6699982,130.6900024,131.6499939,466700
2007-02-05,103.9526291,130.4600067,130.8899994,130,130,447400
2007-02-06,106.5343094,133.6999969,134.3999939,132.2599945,133.4900055,571500
2007-02-07,105.9287186,132.9400024,133.3000031,132.1699982,133.1000061,383900
2007-02-08,105.2594147,132.1000061,132.4100037,131.4900055,132.4100037,444500
2007-02-09,105.2275314,132.0599976,133.6900024,131.7200012,133.4799957,601600
2007-02-12,105.0123825,131.7899933,132.6499939,131.3500061,132.4700012,282200
2007-02-13,107.4586258,134.8600006,134.8699951,134.0500031,134.0500031,485800
2007-02-14,108.7653732,136.5,137.0599976,134.8200073,134.8200073,949000
2007-02-15,108.9805222,136.7700043,137.1100006,136.1300049,137.0800018,419600
2007-02-16,109.2833099,137.1499939,137.1499939,136.2899933,137.0200043,399900
2007-02-20,108.9008331,136.6699982,137.3500061,135.8300018,136.5,348300
2007-02-21,108.0402908,135.5899963,135.9400024,135.1600037,135.3699951,319400
2007-02-22,108.088089,135.6499939,136.0099945,135.0599976,135.8500061,270800
2007-02-23,107.9685669,135.5,136.0500031,135.3099976,135.8000031,410900
2007-02-26,109.1876907,137.0299988,137.4900055,135.8999939,136.8999939,341800
2007-02-27,105.9526367,132.9700012,138,130.0200043,138,1295300
2007-02-28,106.4546432,133.6000061,135.3899994,132.5800018,135.1499939,1209200
2007-03-01,104.6059952,131.2799988,131.7200012,127.7699966,130.5099945,1642800
2007-03-02,102.8609772,129.0899963,130.7200012,128.4700012,130.1000061,1116100
2007-03-05,101.9207458,127.9100037,129.4900055,127.7799988,128.3000031,660400
2007-03-06,105.7613907,132.7299957,132.8800049,131.3800049,132.4499969,926800
2007-03-07,105.912796,132.9199982,133.7799988,132.7200012,133.2400055,518300
2007-03-08,107.1239319,134.4400024,135.6300049,134,134.9799957,658300
2007-03-09,106.0881042,133.1399994,134.6999969,132.8899994,134.3000031,465900
2007-03-12,106.2952423,133.3999939,133.7200012,132.1999969,133.1399994,583900
2007-03-13,104.1836929,130.75,133.3999939,130.5,133.3999939,511100
2007-03-14,103.5701294,129.9799957,130.6999969,127.8199997,130,842400
2007-03-15,104.1757278,130.7400055,131.0599976,130.1100006,130.4799957,419600
2007-03-16,103.5063858,129.8999939,131.1300049,129.6399994,130.0299988,342100
2007-03-19,104.8211441,131.5500031,131.6300049,130.4299927,130.4600067,314500
2007-03-20,105.2195663,132.0500031,132.5,131.4499969,131.4499969,327400
2007-03-21,106.3988266,133.5299988,133.5299988,131.0200043,131.9799957,707200
2007-03-22,105.8171692,132.8000031,133.4600067,132.0299988,132.7599945,537600
2007-03-23,106.1199493,133.1799927,133.6699982,132.8699951,133.6000061,538200
2007-03-26,105.7374954,132.6999969,132.7799988,131.4499969,132.75,244800
2007-03-27,104.590065,131.2599945,131.5,130.5200043,131.5,301000
2007-03-28,103.5072708,128.8600006,130.5599976,128.6300049,130.5599976,875300
2007-03-29,104.3828201,129.9499969,130.1799927,128.7400055,129.7799988,435800
2007-03-30,102.9449997,128.1600037,129.1900024,127.9100037,128.5,565700
2007-04-02,101.9489746,126.9199982,127.3499985,126.1299973,126.8799973,506400
2007-04-03,101.9971542,126.9800034,127.5,125.3199997,125.6999969,1219800
2007-04-04,102.607666,127.7399979,128.5,127.25,127.6500015,665000
2007-04-05,101.6035614,126.4899979,126.9700012,125.6100006,125.7799988,991700
2007-04-09,101.4429245,126.2900009,126.8000031,125.9000015,126.75,496300
2007-04-10,101.6035614,126.4899979,126.8799973,125.5899963,125.9000015,930700
2007-04-11,100.0372238,124.5400009,125.7300034,124.3700027,125.6699982,709900
2007-04-12,99.92478943,124.4000015,124.4899979,123.2699966,123.8499985,532400
2007-04-13,97.61139679,121.5199966,121.7300034,120.8099976,121,1274600
2007-04-16,98.58335114,122.7300034,123.1999969,120.9199982,121.1500015,1065300
2007-04-17,98.2299118,122.2900009,122.6999969,121.8300018,122.3300018,876300
2007-04-18,99.3303833,123.6600037,124.1900024,122.9499969,123.1299973,624700
2007-04-19,99.74001312,124.1699982,124.5500031,123.0299988,123.4400024,805900
2007-04-20,101.1537399,125.9300003,126.1100006,125.0100021,125.0100021,932000
2007-04-23,100.3023071,124.8700027,125.1699982,124.75,125,640200
2007-04-24,99.51511383,123.8899994,124.7900009,123.6200027,124.7900009,562300
2007-04-25,98.74399567,122.9300003,123.4599991,121.9899979,122.5,982200
2007-04-26,98.2780838,122.3499985,122.5800018,121.5,121.9000015,799800
2007-04-27,97.99695587,122,122.8499985,121.9599991,122.3499985,411800
2007-04-30,97.53106689,121.4199982,122.7099991,121.4199982,122,310100
2007-05-01,97.6194458,121.5299988,121.75,121.0299988,121.7399979,336300
2007-05-02,96.64749146,120.3199997,120.9800034,118.1200027,120.9599991,1196000
2007-05-03,96.7117691,120.4000015,120.6699982,119.9499969,120.2699966,626900
2007-05-04,97.13748169,120.9300003,121.1299973,120.4100037,120.5199966,498200
2007-05-07,97.6194458,121.5299988,121.6999969,120.9300003,121.1299973,584000
2007-05-08,96.80011749,120.5100021,120.6600037,119.7300034,120.6399994,506100
2007-05-09,95.80407715,119.2699966,120.0100021,119.0599976,119.9800034,1003800
2007-05-10,93.82004547,116.8000031,118.0899963,116.2399979,117.5100021,1303600
2007-05-11,96.3422699,119.9400024,120.25,118.6600037,118.7600021,764200
2007-05-14,98.1174469,122.1500015,122.3499985,121.3000031,121.75,925300
2007-05-15,97.83631897,121.8000031,123,121.5100021,122.0100021,604600
2007-05-16,98.40660858,122.5100021,122.5899963,121.8700027,122,881700
2007-05-17,97.59532928,121.5,122.0699997,120.9599991,121.0199966,881500
2007-05-18,97.86040497,121.8300018,122.2399979,121.2099991,122,424300
2007-05-21,96.69568634,120.3799973,120.8600006,120.2300034,120.8499985,1001800
2007-05-22,95.83621216,119.3099976,119.8000031,119.1200027,119.6100006,560500
2007-05-23,96.69568634,120.3799973,120.8899994,119.25,120.1600037,602000
2007-05-24,96.64749146,120.3199997,121.9400024,119.8899994,121.8799973,631700
2007-05-25,96.39045715,120,120.4800034,119.8499985,120.0999985,384300
2007-05-29,96.56718445,120.2200012,121.0999985,119.6800003,120.5599976,747000
2007-05-30,96.43061066,120.0500031,120.0999985,119.25,119.5699997,810300
2007-05-31,97.00094604,120.7600021,120.8300018,119.9199982,120.3899994,416400
2007-06-01,98.75201416,122.9400024,122.9400024,122.0199966,122.1800003,804300
2007-06-04,99.80427551,124.25,124.3600006,123.1299973,123.75,651000
2007-06-05,100.438858,125.0400009,125.4899979,124.7699966,124.9400024,807100
2007-06-06,99.08938599,123.3600006,125.4899979,122.8000031,125.4899979,825900
2007-06-07,98.9046402,123.1299973,125.1699982,122.6800003,124.5199966,890100
2007-06-08,99.96492767,124.4499969,124.6999969,121.5,122,672800
2007-06-11,99.5954361,123.9899979,124.9000015,123.8099976,124.8399963,402700
2007-06-12,98.27007294,122.3399963,123.6100006,122.3000031,122.8899994,372000
2007-06-13,99.45085144,123.8099976,123.9100037,122.9300003,123.25,313800
2007-06-14,99.3785553,123.7200012,124.0199966,123.0100021,123.5,318200
2007-06-15,100.7681885,125.4499969,125.5599976,124.8199997,125,495600
2007-06-18,100.3986816,124.9899979,125.5999985,124.2799988,125.5999985,272600
2007-06-19,100.5673752,125.1999969,125.4800034,124.7200012,125.2300034,232900
2007-06-20,99.36248779,123.6999969,125.4300003,123.3799973,125.1299973,585700
2007-06-21,100.3986816,124.9899979,125,123.7099991,124.8199997,530200
2007-06-22,98.81627655,123.0199966,124.1999969,122.5999985,124.0500031,285000
2007-06-25,98.88858795,123.1100006,124.1200027,122.6399994,123.1299973,305200
2007-06-26,99.20184326,123.5,124.5199966,123.3300018,124.4199982,405900
2007-06-27,99.48297119,123.8499985,124.0199966,122.7099991,123.1600037,651900
2007-06-28,100.1416397,124.6699982,125.1500015,123.8000031,123.8899994,496400
2007-06-29,101.1135941,125.8799973,126.4899979,125.2600021,126.1500015,545900
2007-07-02,102.9128799,128.1199951,128.1999969,127,127.2699966,511000
2007-07-03,102.7923737,127.9700012,128.3300018,127.0699997,127.8499985,237400
2007-07-05,102.1658478,127.1900024,127.7799988,126.5500031,127.7799988,304600
2007-07-06,101.394722,126.2300034,126.8000031,126.0599976,126.3499985,305200
2007-07-09,101.9570084,126.9300003,127.3000031,126.6699982,126.9000015,197400
2007-07-10,100.9770355,125.7099991,126.5100021,125.5400009,126.3399963,320300
2007-07-11,100.9448929,125.6699982,125.8099976,125,125.5299988,919700
2007-07-12,101.4509583,126.3000031,126.3499985,124.9300003,125,383600
2007-07-13,101.193924,125.9800034,126.3399963,125.5,125.6999969,283300
2007-07-16,101.081459,125.8399963,126.3899994,125.7300034,126.0999985,224600
2007-07-17,99.57936859,123.9700012,124.4700012,123.6999969,124,534900
2007-07-18,98.48696136,122.6100006,122.6699982,121.2399979,122.25,751400
2007-07-19,99.37052155,123.7099991,124.0299988,123.4599991,123.6900024,342600
2007-07-20,98.7279129,122.9100037,123.7699966,121.8499985,123.6500015,679600
2007-07-23,98.95283508,123.1900024,123.5999985,122.7799988,122.9100037,289700
2007-07-24,98.39054871,122.4899979,123.7799988,122.3099976,123.7799988,418000
2007-07-25,98.2299118,122.2900009,123.4100037,121.5,123.3899994,557900
2007-07-26,95.74784088,119.1999969,122.3499985,117.0500031,122.3199997,1258500
2007-07-27,96.77602386,120.4800034,121.7399979,119.0400009,121.7399979,679900
2007-07-30,97.82828522,121.7900009,122.5999985,121,122.1200027,639300
2007-07-31,96.89650726,120.6299973,122.3600006,120.5,121.4899979,423700
2007-08-01,95.72376251,119.1699982,121.6600037,117.6200027,120.3799973,1154000
2007-08-02,95.25785065,118.5899963,119.1699982,117.6200027,118.0100021,776800
2007-08-03,95.50688934,118.9000015,121.5400009,118.9000015,121.5400009,766400
2007-08-06,97.31419373,121.1500015,122.1900024,118.8099976,121.9899979,797000
2007-08-07,98.3263092,122.4100037,122.9000015,121.3799973,121.4499969,725500
2007-08-08,98.97692108,123.2200012,123.3499985,122.2399979,122.4899979,506600
2007-08-09,96.22177887,119.7900009,121.2099991,119.5,120.7099991,899400
2007-08-10,95.85227203,119.3300018,120.1900024,117.2099991,119.8600006,693200
2007-08-13,95.90850067,119.4000015,120.5500031,119.4000015,119.9199982,350400
2007-08-14,94.77592468,117.9899979,119.3700027,117.8000031,119.3600006,396000
2007-08-15,92.58304596,115.2600021,117.4899979,115.1100006,117,520800
2007-08-16,91.49864197,113.9100037,115.5299988,110,114.2099991,1393700
2007-08-17,91.98058319,114.5100021,114.9899979,111.9100037,113.5800018,1024100
2007-08-20,91.28978729,113.6500015,114.5199966,112.6100006,114.5199966,823000
2007-08-21,91.96453094,114.4899979,114.9800034,113.6500015,113.6500015,563700
2007-08-22,92.62319183,115.3099976,115.6399994,114.5,114.5100021,442500
2007-08-23,92.62319183,115.3099976,115.6500015,114.8799973,115.0999985,403900
2007-08-24,93.65135956,116.5899963,116.75,114.7200012,114.9599991,231200
2007-08-27,92.52680206,115.1900024,116,115.1100006,115.4599991,230500
2007-08-28,90.77571869,113.0100021,115.1699982,112.9400024,115,274700
2007-08-29,92.22158813,114.8099976,114.9800034,112.6600037,113.0199966,445800
2007-08-30,91.00061798,113.2900009,114.2300034,112.3700027,112.6999969,322000
2007-08-31,92.92040253,115.6800003,116.4000015,115.0500031,115.8499985,392100
2007-09-04,93.94052124,116.9499969,117.1699982,116.0899963,116.5500031,381900
2007-09-05,92.59105682,115.2699966,115.5899963,114.5,115.4899979,290500
2007-09-06,92.75975037,115.4800034,116.0899963,114.3799973,114.75,438400
2007-09-07,91.00865936,113.3000031,114,112.6299973,114,352800
2007-09-10,90.34194946,112.4700012,115.0100021,111.9300003,115.0100021,409100
2007-09-11,90.96848297,113.25,113.6800003,112.9300003,113.0599976,253300
2007-09-12,90.88012695,113.1399994,113.6500015,112.5999985,113.25,370200
2007-09-13,90.26966095,112.3799973,113.0899963,112.2699966,112.75,547200
2007-09-14,90.91225433,113.1800003,113.5,112.2600021,112.6399994,211000
2007-09-17,90.50259399,112.6699982,113.0199966,112.1999969,112.5,253500
2007-09-18,91.35405731,113.7300034,113.7799988,111.4700012,111.6600037,440800
2007-09-19,92.74367523,115.4599991,116.3300018,115.1299973,115.4000015,409100
2007-09-20,92.61516571,115.3000031,115.8700027,114.5999985,115.4599991,609600
2007-09-21,92.4223938,115.0599976,115.3300018,114.5899963,114.5999985,443100
2007-09-24,92.09305573,114.6500015,116.5,114.1500015,115,431400
2007-09-25,92.61516571,115.3000031,115.9300003,114.8399963,115,291300
2007-09-26,93.25395203,114.8899994,115.3000031,113.5,115.3000031,364100
2007-09-27,94.05752563,115.8799973,116.0699997,115,115,281700
2007-09-28,94.85297394,116.8600006,117.9899979,116.8000031,117.5999985,290000
2007-10-01,96.38704681,118.75,118.8700027,117.5100021,117.7200012,478300
2007-10-02,95.96495819,118.2300034,119,117.5100021,118.5599976,398300
2007-10-03,94.26043701,116.1299973,117.9800034,115.3799973,117.9800034,663300
2007-10-04,94.39031219,116.2900009,116.9899979,115.9400024,116.75,490800
2007-10-05,95.51042175,117.6699982,118.5400009,117.25,117.4899979,285800
2007-10-08,95.25881195,117.3600006,117.3600006,116.7099991,116.9499969,146400
2007-10-09,93.99258423,115.8000031,115.9400024,115,115.5,427900
2007-10-10,92.62897491,114.1200027,114.5899963,113.8499985,114.0299988,552700
2007-10-11,92.27183533,113.6800003,115.0699997,113.1500015,114.5,555200
2007-10-12,91.41954803,112.6299973,112.75,112.0100021,112.0899963,428400
2007-10-15,87.7507782,108.1100006,110.0500031,107.6800003,110.0500031,1417900
2007-10-16,88.39198303,108.9000015,109.25,107.4100037,109,734200
2007-10-17,86.87415314,107.0299988,108,106.3199997,107.7099991,724500
2007-10-18,88.45693207,108.9800034,109.0999985,108.1299973,108.7600021,487400
2007-10-19,86.36279297,106.4000015,108.0400009,106.25,107.5,649100
2007-10-22,86.73614502,106.8600006,107,105.4100037,106.5100021,775100
2007-10-23,87.93743134,108.3399963,108.9800034,107.5400009,107.9800034,375800
2007-10-24,86.09494019,106.0699997,106.9400024,104.5,106.9000015,882000
2007-10-25,85.83520508,105.75,105.8300018,104.7699966,105.5,420200
2007-10-26,89.06567383,109.7300034,109.9400024,107.8199997,108.6500015,678600
2007-10-29,90.90007782,111.9899979,112.3199997,110.9000015,112.1100006,596800
2007-10-30,90.34003448,111.3000031,112.0899963,111.1999969,111.8000031,298800
2007-10-31,92.88870239,114.4400024,114.6500015,112,114.0699997,701100
2007-11-01,92.89681244,114.4499969,115.6200027,113.9899979,115.4499969,783300
2007-11-02,91.71987915,113,113.3799973,111.7399979,113,567100
2007-11-05,90.61598969,111.6399994,112.9400024,110.6200027,111,524200
2007-11-06,90.90007782,111.9899979,112.1200027,111,111,496300
2007-11-07,90.6728363,111.7099991,116,110.8799973,114.25,835900
2007-11-08,88.46504974,108.9899979,112.5,107.5199966,112.5,867600
2007-11-09,87.54785156,107.8600006,108.7200012,106.7900009,106.7900009,601600
2007-11-12,87.44233704,107.7300034,109.4599991,107.4499969,108.1999969,608900
2007-11-13,90.20204163,111.1299973,111.3199997,108.8799973,108.8799973,603300
2007-11-14,90.19392395,111.1200027,112.1399994,110.1699982,110.1699982,484000
2007-11-15,89.67446136,110.4800034,111.8499985,109.7600021,111.1500015,486000
2007-11-16,89.4471817,110.1999969,111.2699966,109.3600006,110.2799988,418300
2007-11-19,88.31082916,108.8000031,110.3499985,107.9800034,109.75,531100
2007-11-20,89.34165955,110.0699997,111.2900009,108.5599976,109,655600
2007-11-21,87.72640991,108.0800018,108.9899979,106.9400024,108.9899979,473100
2007-11-23,88.7978363,109.4000015,109.6800003,107.8600006,108.0999985,164000
2007-11-26,88.02672577,108.4499969,110.6399994,108.4000015,108.4000015,421800
2007-11-27,90.99749756,112.1100006,112.6999969,110.4700012,112,1165000
2007-11-28,91.04618073,112.1699982,112.6999969,110.3899994,110.5500031,514400
2007-11-29,91.44391632,112.6600037,113.0400009,111.9800034,112,396000
2007-11-30,91.27346039,112.4499969,113.75,111.9599991,112.6900024,458800
2007-12-03,90.03158569,110.9199982,112.8099976,110.6100006,112,402500
2007-12-04,89.86924744,110.7200012,110.9800034,110,110,291500
2007-12-05,91.17605591,112.3300018,112.8499985,110.8899994,110.8899994,402000
2007-12-06,92.06079102,113.4199982,113.5599976,111.3300018,111.3300018,290600
2007-12-07,92.70202637,114.2099991,114.5599976,113.8499985,114.25,325700
2007-12-10,93.29454041,114.9400024,115.1900024,113.5899963,113.5899963,530700
2007-12-11,90.07217407,110.9700012,114.8199997,110.9000015,114.8199997,584300
2007-12-12,91.33026886,112.5199966,114.9899979,111.6600037,112.8000031,520600
2007-12-13,89.63388062,110.4300003,111.1299973,109.6900024,111,437800
2007-12-14,86.2816391,106.3000031,109.5400009,106.0100021,109.5400009,1013800
2007-12-17,85.38064575,105.1900024,106.9100037,105.0400009,106,450000
2007-12-18,86.27350616,106.2900009,106.7699966,104.8000031,105.75,448500
2007-12-19,85.69721985,105.5800018,106.6500015,105.0400009,105.5599976,461500
2007-12-20,85.92449188,105.8600006,106,105.0100021,105.0100021,393200
2007-12-21,87.17446136,107.4000015,107.4599991,105.9400024,106.1999969,374100
2007-12-24,87.05271912,107.25,107.5100021,106.6800003,106.9800034,123500
2007-12-26,88.36763,108.8700027,108.9000015,107.6500015,108.2300034,449800
2007-12-27,87.27188873,107.5199966,109.1200027,107.2699966,108.8499985,480300
2007-12-28,86.52511597,106.5999985,107.6699982,106.5400009,107.25,336100
2007-12-31,86.17611694,106.1699982,106.9499969,105.6500015,106.5,369100
2008-01-02,86.41149902,106.4599991,107.6500015,106.0199966,106.5999985,373900
2008-01-03,86.76863861,106.9000015,107.5,106.2900009,107.5,346200
2008-01-04,84.36607361,103.9400024,106.5,103.75,105.7600021,560400
2008-01-07,84.79624939,104.4700012,105.1200027,103.7200012,104,581800
2008-01-08,83.63554382,103.0400009,105.1200027,102.8700027,105.0699997,453900
2008-01-09,86.23291779,106.2399979,106.4400024,103.5100021,103.5100021,867800
2008-01-10,84.72319794,104.3799973,104.9400024,102.75,103.1999969,802500
2008-01-11,83.54626465,102.9300003,104.7399979,102.5100021,102.5100021,442600
2008-01-14,84.50404358,104.1100006,104.9000015,103.0100021,103.0100021,385700
2008-01-15,81.53328705,100.4499969,104,100.25,104,861500
2008-01-16,80.5674057,99.26000214,100.2600021,98.23999786,98.88999939,764100
2008-01-17,80.03166962,98.59999847,101.2799988,98.31999969,100.7900009,753200
2008-01-18,80.92454529,99.69999695,100.8399963,98.01000214,99.75,950400
2008-01-22,78.65995026,96.91000366,97.83000183,91.20999908,91.91999817,1348300
2008-01-23,80.55927277,99.25,99.72000122,94,94.98999786,1388700
2008-01-24,80.92454529,99.69999695,100.2099991,98.54000092,99.37000275,570200
2008-01-25,82.79140472,102,104,101.1999969,102.7300034,688700
2008-01-28,82.95372772,102.1999969,102.3499985,100.6699982,102,629400
2008-01-29,84.26863861,103.8199997,103.8199997,102.6900024,103.7399979,462500
2008-01-30,84.99917603,104.7200012,106.1999969,103.4499969,104.1399994,637700
2008-01-31,87.92121887,108.3199997,108.9000015,106.3799973,107.8099976,1733400
2008-02-01,89.12250519,109.8000031,109.8000031,108.4700012,108.6699982,489800
2008-02-04,88.62738037,109.1900024,110.4100037,109.0199966,109.9000015,396000
2008-02-05,85.52676392,105.3700027,107.0100021,105.1100006,107.0100021,729400
2008-02-06,87.48291016,107.7799988,110.6299973,107.7300034,109.3199997,1096400
2008-02-07,89.59326172,110.3799973,110.7900009,108.7300034,110.25,1123000
2008-02-08,88.17284393,108.6299973,110.1699982,107.8399963,109.0500031,407100
2008-02-11,89.52024078,110.2900009,110.5199966,108.1999969,108.9899979,535400
2008-02-12,91.02994537,112.1500015,113.1699982,111.25,111.25,774900
2008-02-13,89.46342468,110.2200012,111.7699966,109.25,111.7699966,632900
2008-02-14,88.8952179,109.5199966,110.9700012,109.1500015,110.5,361600
2008-02-15,90.08838654,110.9899979,111.6500015,109.6100006,111.0999985,315800
2008-02-19,94.15490723,116,117.5899963,114.9199982,116.9300003,933800
2008-02-20,91.9227829,113.25,113.8399963,111.5,113.4499969,471500
2008-02-21,89.94229889,110.8099976,113,110.8000031,113,479600
2008-02-22,89.877388,110.7300034,111.2399979,108.4400024,110.8099976,923000
2008-02-25,91.02184296,112.1399994,112.3199997,110.4899979,111.3099976,528100
2008-02-26,91.02184296,112.1399994,112.8099976,110.1800003,110.6999969,513000
2008-02-27,91.61437225,112.8700027,113.8399963,112.0500031,112.0500031,749200
2008-02-28,89.74749756,110.5699997,111.4700012,110.2900009,111.4700012,410900
2008-02-29,88.1078949,108.5500031,109.9899979,108.1500015,109.9899979,534000
2008-03-03,88.53808594,109.0800018,109.1600037,107.4899979,108,803800
2008-03-04,85.43749237,105.2600021,106.7799988,104.1699982,106.7799988,902100
2008-03-05,85.71344757,105.5999985,106.4000015,104.6600037,105.4100037,556700
2008-03-06,84.74757385,104.4100037,105.9499969,104.0400009,104.8399963,660100
2008-03-07,83.90340424,103.3700027,104.4199982,102.6900024,104.4199982,692700
2008-03-10,81.81738281,100.8000031,103.1500015,100.4899979,102.5100021,663200
2008-03-11,86.09494019,106.0699997,106.0699997,104.1399994,104.5800018,710900
2008-03-12,85.24266052,105.0199966,107.0199966,104.9000015,107.0199966,386000
2008-03-13,85.22644806,105,105.5500031,102.4100037,103.9000015,700400
2008-03-14,81.39530182,100.2799988,103.3899994,99.15000153,103.25,1261300
2008-03-17,80.51869202,99.19999695,100.5199966,97.86000061,98.36000061,954200
2008-03-18,83.27841187,102.5999985,102.7099991,100.2799988,100.4000015,675600
2008-03-19,81.84983826,100.8399963,103.5599976,100.7399979,102.0100021,785000
2008-03-20,83.7329483,103.1600037,103.5,99.91999817,101.8899994,560700
2008-03-24,86.09494019,106.0699997,108.0199966,104.9199982,105,845700
2008-03-25,86.80922699,106.9499969,107.25,104.7799988,106.9499969,409000
2008-03-26,85.74695587,104.2099991,106.6500015,104.0800018,105,369500
2008-03-27,84.14242554,102.2600021,104,102.1900024,104,432700
2008-03-28,85.4013443,103.7900009,104.6399994,103.3099976,103.6800003,1684000
2008-03-31,83.01514435,100.8899994,101.3300018,99.80000305,100.2900009,778100
2008-04-01,84.98170471,103.2799988,103.4599991,101.0999985,101.1900024,1421500
2008-04-02,83.8626709,101.9199982,103.2900009,101.3099976,103.1699982,1134300
2008-04-03,82.31575012,100.0400009,102.1900024,99.79000092,102.1900024,1080600
2008-04-04,80.62072754,97.98000336,98.68000031,97.54000092,98.54000092,1236400
2008-04-07,80.20107269,97.47000122,98.23000336,97.19999695,98,1166200
2008-04-08,79.34535217,96.43000031,97.25,96.05999756,97.25,813200
2008-04-09,78.33323669,95.19999695,96.90000153,95.08999634,96.90000153,738400
2008-04-10,78.50605774,95.41000366,96.23999786,95.01000214,95.56999969,2826700
2008-04-11,79.00798035,96.01999664,96.40000153,95.01000214,96.40000153,749400
2008-04-14,78.77758026,95.73999786,96.86000061,95.55000305,96.86000061,509100
2008-04-15,79.26306152,96.33000183,96.40000153,95.25,95.26999664,541600
2008-04-16,80.62072754,97.98000336,98.25,96.44000244,97.31999969,667600
2008-04-17,81.10617828,98.56999969,98.90000153,97.5,97.5,558500
2008-04-18,83.55821991,101.5500031,101.9499969,100.3799973,100.4899979,769900
2008-04-21,85.34375763,103.7200012,103.9400024,102,102.5,554000
2008-04-22,82.7436142,100.5599976,101.6900024,100.1200027,101.6900024,560200
2008-04-23,82.43095398,100.1800003,100.2399979,99.05000305,99.75,378600
2008-04-24,82.36511993,100.0999985,100.6999969,98.88999939,99.31999969,517300
2008-04-25,83.97787476,102.0599976,102.4100037,101.0100021,101.0100021,518700
2008-04-28,83.89557648,101.9599991,102.5899963,101.4199982,101.4199982,308800
2008-04-29,83.76393127,101.8000031,102.3000031,101.1600037,101.1600037,283800
2008-04-30,83.51705933,101.5,103.1800003,101.1600037,101.1600037,569600
2008-05-01,84.80891418,103.0699997,103.3399963,101.0199966,101.0199966,506300
2008-05-02,86.34760284,104.9400024,105.1399994,103.3099976,103.3099976,863600
2008-05-05,86.49571991,105.1200027,105.3399963,104.0999985,104.9499969,572300
2008-05-06,86.94004822,105.6600037,105.9000015,104.3899994,105.1699982,482000
2008-05-07,86.19950104,104.7600021,106.5800018,104.4499969,105.6800003,355600
2008-05-08,82.7436142,100.5599976,102.9899979,99.25,102.9899979,853800
2008-05-09,83.36074829,101.3099976,102.1299973,100.0899963,102.0199966,683600
2008-05-12,83.60758209,101.6100006,101.6299973,100.7099991,101.0400009,420200
2008-05-13,83.39364624,101.3499985,102,100.7799988,101.5,309900
2008-05-14,82.91640472,100.7699966,101.5999985,100.0299988,100.0299988,234200
2008-05-15,85.67288971,104.1200027,104.1200027,102,102,649500
2008-05-16,83.8215332,101.8700027,102.9000015,101.3000031,102.6900024,662200
2008-05-19,86.56976318,105.2099991,106,104.5699997,104.5699997,592000
2008-05-20,84.92412567,103.2099991,103.9400024,102.7900009,103.9400024,511400
2008-05-21,82.43916321,100.1900024,102.1900024,100.1900024,101.4199982,599000
2008-05-22,82.67780304,100.4800034,101.3899994,99.51000214,100.9899979,567900
2008-05-23,81.36949921,98.88999939,99.98000336,98.5,99.98000336,754900
2008-05-27,81.64925385,99.23000336,101.9400024,98.09999847,101.9400024,846000
2008-05-28,80.46437836,97.79000092,98.47000122,96.69999695,97.19999695,1063800
2008-05-29,81.63278961,99.20999908,99.51999664,98.26000214,98.76999664,488400
2008-05-30,83.96963501,102.0500031,102.3000031,101.1100006,101.6800003,409900
2008-06-02,84.34812164,102.5100021,104.2200012,102.0999985,103.0299988,424000
2008-06-03,84.16711426,102.2900009,103.7200012,101.9199982,102.0999985,469200
2008-06-04,86.08430481,104.6200027,105.1200027,104,104.6100006,850300
2008-06-05,87.8286972,106.7399979,106.8199997,105.1100006,105.3499985,944700
2008-06-06,84.45510101,102.6399994,105.5999985,102.5,105.5999985,619800
2008-06-09,84.41397095,102.5899963,103.8000031,101.8600006,103.5599976,357700
2008-06-10,83.59114075,101.5899963,102.25,100.1900024,100.1900024,536500
2008-06-11,83.48414612,101.4599991,103.5800018,101.3300018,103.0100021,574000
2008-06-12,82.94931793,100.8099976,101.9400024,100.4199982,100.9199982,435100
2008-06-13,84.51270294,102.7099991,103.4800034,101,103.4800034,421600
2008-06-16,85.4095993,103.8000031,103.8000031,102.8000031,103.0500031,518000
2008-06-17,84.97349548,103.2699966,104.4000015,103,103.5,435700
2008-06-18,84.29876709,102.4499969,104.3600006,101.8099976,103.1100006,793400
2008-06-19,84.05192566,102.1500015,102.4300003,100.7600021,102.4300003,621000
2008-06-20,80.39855957,97.70999908,100.5999985,97.23000336,100.3899994,873000
2008-06-23,80.51374817,97.84999847,99.01000214,97.38999939,99.01000214,515800
2008-06-24,78.85163879,95.83000183,96.98000336,95.48999786,96.80999756,858200
2008-06-25,79.92953491,97.13999939,98.43000031,95.65000153,96.48999786,765400
2008-06-26,77.75727844,94.5,96.48000336,94.5,96.48000336,981500
2008-06-27,77.61741638,94.33000183,95.98999786,93.91000366,95.98999786,710500
2008-06-30,77.34587097,94,95,93.80000305,93.90000153,522100
2008-07-01,77.0661087,93.66000366,93.94999695,91.94000244,93.69000244,1298400
2008-07-02,75.20652008,91.40000153,94.59999847,91.20999908,93.04000092,1127100
2008-07-03,75.7002182,92,92.79000092,91.23000336,91.59999847,367000
2008-07-07,76.66291046,93.16999817,93.84999847,92.55000305,92.65000153,632600
2008-07-08,76.39139557,92.83999634,93.37999725,91.94999695,92.80999756,525900
2008-07-09,75.2723465,91.48000336,93.59999847,91.37000275,92.98999786,637800
2008-07-10,76.19389343,92.59999847,93.23999786,91.40000153,92.31999969,645200
2008-07-11,74.48242188,90.51999664,92.23999786,89.61000061,91.5,785800
2008-07-14,73.53617096,89.37000275,90.52999878,89,90.5,616600
2008-07-15,72.5981369,88.23000336,89,87.05999756,88.5,1599000
2008-07-16,74.65522003,90.73000336,90.77999878,87.66000366,88.01000214,1001900
2008-07-17,74.0956955,90.05000305,90.55000305,89,89.81999969,1178200
2008-07-18,73.47034454,89.29000092,89.81999969,88.61000061,88.94999695,495300
2008-07-21,73.45388794,89.26999664,89.98999786,88.68000031,89.94000244,473500
2008-07-22,76.4160614,92.87000275,92.91999817,90.88999939,91.37999725,840100
2008-07-23,75.63438416,91.91999817,93,90.80000305,91.13999939,900300
2008-07-24,76.67938232,93.19000244,94.45999908,92.86000061,94.12000275,896400
2008-07-25,75.55210876,91.81999969,93.26000214,91.55000305,92.51000214,592400
2008-07-28,72.85321808,88.54000092,90.80000305,88.26999664,90.80000305,560900
2008-07-29,74.08747101,90.04000092,90.22000122,88.01000214,88.01000214,517800
2008-07-30,73.2728653,89.05000305,89.80999756,88.33999634,89.30000305,503200
2008-07-31,70.80438995,86.05000305,87.16000366,85.58999634,85.75,930400
2008-08-01,70.00623322,85.08000183,86.80999756,84.68000031,86,623100
2008-08-04,67.99855042,82.63999939,83.09999847,82.08000183,83.09999847,803200
2008-08-05,70.85373688,86.11000061,86.51999664,83.5,83.5,949800
2008-08-06,71.1335144,86.44999695,86.93000031,85.11000061,85.23999786,1008100
2008-08-07,70.68094635,85.90000153,86.76999664,83.87000275,84.38999939,953300
2008-08-08,74.33431244,90.33999634,90.80000305,86.48999786,86.83000183,1133600
2008-08-11,75.97995758,92.33999634,93.19999695,90.45999908,90.45999908,1121900
2008-08-12,75.37930298,91.61000061,92.16999817,90.66000366,90.66000366,847300
2008-08-13,74.49887085,90.54000092,91.55999756,89.97000122,91.44999695,756400
2008-08-14,73.72541809,89.59999847,90.62999725,89.01000214,89.88999939,640900
2008-08-15,74.80332947,90.91000366,91.37999725,90.19000244,90.79000092,380100
2008-08-18,74.67167664,90.75,91.83000183,90.23999786,91.79000092,421900
2008-08-19,73.16590118,88.91999817,90,88.51000214,89.5,492800
2008-08-20,72.56522369,88.19000244,88.52999878,87.31999969,88.01000214,1234300
2008-08-21,72.65573883,88.30000305,88.51000214,87.23000336,87.94000244,602400
2008-08-22,73.11653137,88.86000061,89.08999634,87.08000183,87.16000366,613400
2008-08-25,72.55699158,88.18000031,90.22000122,88.01000214,90.22000122,570000
2008-08-26,73.55261993,89.38999939,89.68000031,88.65000153,88.65000153,447800
2008-08-27,72.40888977,88,88.30999756,87.04000092,87.55999756,619900
2008-08-28,72.98487854,88.69999695,88.91000366,88.06999969,88.40000153,658700
2008-08-29,73.71720123,89.58999634,90.33999634,89.04000092,89.83000183,598400
2008-09-02,73.09184265,88.83000183,90.88999939,88.44000244,89.48000336,793600
2008-09-03,74.08747101,90.04000092,90.23000336,89.08000183,89.59999847,834700
2008-09-04,72.37597656,87.95999908,90.61000061,87.83999634,89.59999847,1051300
2008-09-05,73.08361816,88.81999969,89.04000092,86.98000336,88,943200
2008-09-08,74.60585022,90.66999817,91.12999725,89.06999969,90.16999817,703800
2008-09-09,74.12038422,90.08000183,91.98000336,90.02999878,90.90000153,743800
2008-09-10,75.11598969,91.29000092,92.19999695,90.52999878,91.11000061,1284600
2008-09-11,75.67552948,91.97000122,91.97000122,89.02999878,89.02999878,392000
2008-09-12,74.81155396,90.91999817,91.31999969,88.08000183,89.25,1065600
2008-09-15,71.49556732,86.88999939,88,86.13999939,86.88999939,1068400
2008-09-16,72.90259552,88.59999847,89,85.61000061,86.77999878,855800
2008-09-17,69.03530121,83.90000153,86.70999908,83.37999725,86.70999908,952900
2008-09-18,71.2898407,86.63999939,87.90000153,83.94999695,86.16999817,980700
2008-09-19,75.16536713,91.34999847,91.41999817,88.51999664,88.51999664,679000
2008-09-22,72.83676147,88.51999664,91.87000275,88.01999664,91.51000214,649000
2008-09-23,72.22787476,87.77999878,89.47000122,86.75,89.12000275,659000
2008-09-24,72.61458588,88.25,89.73999786,87.5,89.41000366,657200
2008-09-25,75.52526855,90.48000336,91.76999664,87.88999939,87.88999939,1083900
2008-09-26,75.75898743,90.76000214,90.94000244,87.87999725,88.05000305,516900
2008-09-29,69.74901581,83.55999756,86.93000031,81.76000214,86.93000031,1176600
2008-09-30,71.6187973,85.80000305,86.18000031,83.94999695,84,912100
2008-10-01,70.03281403,83.90000153,85.19000244,82.62999725,82.62999725,721300
2008-10-02,65.70062256,78.70999908,82.5,78.33999634,82.5,1078700
2008-10-03,65.19145203,78.09999847,80.61000061,77.98000336,78.38999939,1773600
2008-10-06,61.25158691,73.37999725,75.54000092,71,75.25,1382900
2008-10-07,57.21154785,68.54000092,73,68.51999664,73,1437200
2008-10-08,56.13477707,67.25,68.19999695,62.61000061,64.05000305,2805300
2008-10-09,52.08638763,62.40000153,70.77999878,62,67.36000061,1866900
2008-10-10,51.12646103,61.25,62.68000031,57.00999832,61.74000168,2139700
2008-10-13,58.02956772,69.51999664,70.45999908,64.01999664,64.98999786,1665200
2008-10-14,59.05628204,70.75,74.76000214,69.01999664,73.19000244,1396600
2008-10-15,53.17987442,63.70999908,70.75,63,70.75,1654900
2008-10-16,56.07633591,67.18000031,67.80999756,62.40999985,66.76000214,1808600
2008-10-17,56.00956345,67.09999847,69.73999786,64.77999878,66.34999847,973400
2008-10-20,60.8091774,72.84999847,72.84999847,69.19000244,70.62999725,986100
2008-10-21,60.07464218,71.97000122,74.68000031,70.91999817,72.84999847,1128900
2008-10-22,56.71907425,67.94999695,70.94000244,66.72000122,69.72000122,1271300
2008-10-23,57.59552383,69,69.5,65.40000153,68.12999725,1258500
2008-10-24,55.16650009,66.08999634,67.83000183,64.12000275,64.98999786,850600
2008-10-27,51.89440155,62.16999817,65.5,62,65.5,827200
2008-10-28,59.24827576,70.98000336,71.09999847,64.19999695,67.23000336,990200
2008-10-29,59.82421875,71.66999817,74.68000031,71,71.33999634,997600
2008-10-30,62.38679886,74.73999786,78.75,73.97000122,78.09999847,1995200
2008-10-31,63.51366806,76.08999634,76.69999695,73.5,75.55999756,1091700
2008-11-03,63.98945236,76.66000366,77.33000183,75.56999969,76.25,826800
2008-11-04,67.06123352,80.33999634,80.63999939,78,78.88999939,1364200
2008-11-05,67.08626556,80.37000275,83.75,80.30000305,83,1891700
2008-11-06,56.00120926,67.08999634,71.66999817,64.80000305,71.66999817,2215400
2008-11-07,57.19486237,68.51999664,70,66.88999939,68.97000122,2156000
2008-11-10,57.72073746,69.15000153,70.25,67.69000244,70,1284000
2008-11-11,54.68235779,65.51000214,67.65000153,64.22000122,66.66000366,1100400
2008-11-12,52.72911453,63.16999817,65.58999634,62.68999863,65.58999634,1601500
2008-11-13,56.54377747,67.73999786,67.73999786,61.90999985,64,2047500
2008-11-14,53.15482712,63.68000031,66.18000031,63.43000031,64.05000305,1240100
2008-11-17,52.47035599,62.86000061,64.52999878,61.75,62.50999832,1348200
2008-11-18,52.79589844,63.25,63.74000168,61.27999878,63.06999969,977900
2008-11-19,49.88273239,59.75999832,63,59.5,62.45000076,1561200
2008-11-20,49.90776825,59.79000092,62,58.63000107,60.90999985,2560000
2008-11-21,53.15482712,63.68000031,64.06999969,60,64,2023700
2008-11-24,56.00956345,67.09999847,68.30000305,64.01999664,64.51000214,1759700
2008-11-25,54.8659935,65.73000336,66.80000305,64.01999664,65.55999756,1175900
2008-11-26,54.37351227,65.13999939,65.58999634,62.34000015,62.70000076,1434500
2008-11-28,52.67068863,63.09999847,63.5,62.09000015,63.15000153,572500
2008-12-01,48.88107681,58.56000137,61.84999847,58.40000153,61.84999847,1318900
2008-12-02,51.71076202,61.95000076,62.70999908,59.90000153,60.90000153,2149800
2008-12-03,51.63563156,61.86000061,62.22999954,59.09999847,59.88000107,1392200
2008-12-04,48.74751282,58.40000153,60.04000092,57.95000076,58.79000092,2191500
2008-12-05,48.55552673,58.16999817,58.38000107,55.40999985,57.38999939,1638000
2008-12-08,50.23331451,60.18000031,60.97000122,59,59,1369900
2008-12-09,49.43198395,59.22000122,60.45999908,59,59.18000031,1378300
2008-12-10,52.92110443,63.40000153,63.45000076,61.77999878,62.63000107,1273800
2008-12-11,53.84764099,64.51000214,65.98999786,63.75,65.16999817,1691000
2008-12-12,52.75415802,63.20000076,63.86999893,59.81999969,62.22000122,1218600
2008-12-15,54.8409462,65.69999695,66.91999817,64.80000305,66.63999939,1372200
2008-12-16,58.21321869,69.73999786,69.77999878,66.15000153,67.01000214,2258900
2008-12-17,57.15312576,68.47000122,68.98999786,67.88999939,68.04000092,1101700
2008-12-18,54.70739365,65.54000092,68.47000122,65.09999847,66.83000183,1713300
2008-12-19,53.73912811,64.37999725,66.55000305,63.63999939,65.90000153,1485300
2008-12-22,50.81761932,60.88000107,63.20000076,60.15000153,61.95000076,1689800
2008-12-23,50.39191437,60.36999893,61.68000031,58.95000076,61.09999847,1151600
2008-12-24,50.98456192,61.08000183,61.22000122,60.31000137,61.22000122,589400
2008-12-26,53.12978745,63.65000153,63.77000046,62.88000107,63.50999832,480700
2008-12-29,53.42193222,64,65.08000183,63.25999832,65.08000183,1084300
2008-12-30,53.90607071,64.58000183,64.68000031,63.74000168,64.01000214,853900
2008-12-31,54.62393188,65.44000244,65.83999634,64.58000183,64.59999847,515800
2009-01-02,55.40021133,66.37000275,66.80000305,65.22000122,65.25,677200
2009-01-05,54.77417374,65.62000275,66.56999969,65.27999878,65.68000031,1004200
2009-01-06,55.43361282,66.41000366,66.88999939,65.44999695,65.86000061,1228500
2009-01-07,55.54211426,66.54000092,67.31999969,66,67.15000153,1048000
2009-01-08,57.0779953,68.37999725,68.37999725,67.23000336,67.98000336,1008800
2009-01-09,55.53376389,66.52999878,67.44000244,65.83000183,67.30999756,799200
2009-01-12,54.77417374,65.62000275,66.68000031,64.70999908,66.68000031,918500
2009-01-13,53.12978745,63.65000153,64.08999634,63.08000183,63.99000168,923100
2009-01-14,51.86936188,62.13999939,63.70999908,61.52000046,63.70999908,1249300
2009-01-15,53.35515976,63.91999817,64.48999786,62.25999832,63.75999832,1444200
2009-01-16,55.56716156,66.56999969,67.29000092,64.81999969,66.81999969,1126800
2009-01-20,54.99120712,65.87999725,68.54000092,65.63999939,67.98999786,1186500
2009-01-21,56.36013794,67.51999664,67.65000153,65.44000244,66.51999664,1423800
2009-01-22,52.21994781,62.56000137,63.06999969,61.36999893,62.97999954,1526200
2009-01-23,52.23664093,62.58000183,62.93999863,61,62.09999847,1802300
2009-01-26,52.24498749,62.59000015,63.27999878,61.90999985,62.49000168,1073300
2009-01-27,55.34179688,66.30000305,66.63999939,65.40000153,66.40000153,1280500
2009-01-28,56.54377747,67.73999786,68.33999634,67.16999817,67.33000183,882900
2009-01-29,54.34012604,65.09999847,67.59999847,64.94000244,67.59999847,1240900
2009-01-30,53.01292038,63.50999832,65.20999908,62.93999863,65.05000305,1010000
2009-02-02,53.32176971,63.88000107,64.31999969,62.75,62.95000076,975800
2009-02-03,54.74913406,65.58999634,65.83999634,64.13999939,64.37000275,860500
2009-02-04,55.86765671,66.93000031,68.59999847,66.66999817,67.20999908,1212800
2009-02-05,57.43693542,68.80999756,69.08999634,66.51000214,67.26999664,1460400
2009-02-06,57.91271973,69.37999725,70,65.56999969,65.86000061,1535800
2009-02-09,59.38182449,71.13999939,71.5,69.94000244,69.94999695,954000
2009-02-10,56.12642288,67.23999786,69.70999908,67.05000305,69.38999939,876000
2009-02-11,56.25997543,67.40000153,68.5,66.84999847,68.23000336,915000
2009-02-12,56.31007004,67.45999908,67.45999908,65.54000092,66.91999817,1567000
2009-02-13,54.632267,65.44999695,66.75,65.02999878,66.51999664,1514100
2009-02-17,52.96284485,63.45000076,64.80000305,63.11000061,64.76000214,1020200
2009-02-18,55.11641693,66.02999878,66.66000366,65.58999634,66.01999664,1320000
2009-02-19,55.10806656,66.01999664,68.02999878,65.73999786,67.23999786,722000
2009-02-20,54.0396347,64.73999786,65.09999847,63.27999878,64.48999786,1335600
2009-02-23,51.66902924,61.90000153,65,61.74000168,63.93000031,896300
2009-02-24,55.64229202,66.66000366,66.94999695,63.63999939,64.80000305,1657900
2009-02-25,54.70739365,65.54000092,66.95999908,64.51000214,66,1107900
2009-02-26,52.25332642,62.59999847,64.80000305,62.22999954,64.22000122,1821400
2009-02-27,52.70407486,63.13999939,64.16000366,62.65999985,64.16000366,1312800
2009-03-02,50.63398361,60.65999985,62.68999863,60.34999847,62.38999939,1127900
2009-03-03,50.92612457,61.00999832,62.5,59.81999969,62,2037800
2009-03-04,50.87604904,60.95000076,61.75,60.34999847,61.56000137,1183000
2009-03-05,48.98957825,58.68999863,60.29999924,57.70999908,59.75,1309100
2009-03-06,48.62231445,58.25,59.5,56.95999908,59.09999847,1568700
2009-03-09,48.14651108,57.68000031,58.45999908,56.79000092,58.34999847,1227200
2009-03-10,50.23331451,60.18000031,60.45999908,58.02999878,58.11999893,1062300
2009-03-11,49.76587296,59.61999893,60.38999939,59.00999832,59.40999985,1325500
2009-03-12,49.89108276,59.77000046,60,57.79999924,58.38999939,895000
2009-03-13,50.40860367,60.38999939,61.18999863,59.33000183,61.18999863,714300
2009-03-16,50.4670372,60.45999908,62.27000046,60.31999969,60.99000168,1073300
2009-03-17,52.08638763,62.40000153,62.40000153,60.18000031,60.52000046,1018500
2009-03-18,52.81259155,63.27000046,63.90000153,60.38000107,61.72999954,1034200
2009-03-19,51.91945267,62.20000076,63.36999893,61.95000076,63.36999893,766700
2009-03-20,50.58390045,60.59999847,62.15000153,60.41999817,61.5,647900
2009-03-23,54.57384491,65.37999725,65.37999725,62.72999954,63.06000137,1039100
2009-03-24,53.0797081,63.59000015,64.76000214,63.33000183,64.48000336,981800
2009-03-25,55.0663414,65.97000122,66.86000061,64.41000366,65.20999908,1532900
2009-03-26,56.6074791,67.06999969,67.26999664,65.38999939,66.66000366,1521300
2009-03-27,55.35835648,65.58999634,66.95999908,65.19000244,66.01999664,633200
2009-03-30,53.61970139,63.52999878,64.94999695,63,64.80000305,999500
2009-03-31,53.42557907,63.29999924,65.08999634,63.13999939,65.08999634,1180600
2009-04-01,57.30801773,67.90000153,68.37999725,65.90000153,66.16999817,2482900
2009-04-02,60.5405426,71.73000336,72.73999786,69.55999756,69.98999786,2072500
2009-04-03,63.3932991,75.11000061,75.33999634,73.63999939,73.72000122,1854200
2009-04-06,62.17790604,73.66999817,74.37000275,72.83000183,74.18000031,1202200
2009-04-07,61.80657959,73.23000336,73.83000183,72.51999664,73.63999939,849500
2009-04-08,63.87437057,75.68000031,76.20999908,74.91000366,75.59999847,1302900
2009-04-09,66.83683777,79.19000244,79.31999969,78.19999695,78.25,943400
2009-04-13,66.43172455,78.70999908,78.94999695,77.26000214,77.51999664,781800
2009-04-14,64.01786041,75.84999847,76.80000305,75.45999908,76.73999786,875300
2009-04-15,65.08130646,77.11000061,77.18000031,75.84999847,75.87000275,551400
2009-04-16,64.72682953,76.69000244,77.16000366,75.38999939,75.83999634,1032000
2009-04-17,65.10662079,77.13999939,78.56999969,76.54000092,78.56999969,828800
2009-04-20,63.96722031,75.79000092,77.98999786,75.40000153,77.98999786,915100
2009-04-21,64.5411377,76.47000122,76.52999878,74.80000305,74.80000305,528000
2009-04-22,66.07724762,78.29000092,79.62000275,76.12999725,76.12999725,1221800
2009-04-23,67.52048492,80,80,78.33000183,79.97000122,1218100
2009-04-24,68.29695892,80.91999817,81.90000153,78.94000244,80.01000214,1865500
2009-04-27,66.33042908,78.58999634,79.98999786,78.02999878,78.09999847,711900
2009-04-28,64.92938232,76.93000031,77.76999664,76.27999878,76.51999664,892300
2009-04-29,66.11099243,78.33000183,79.23999786,76.51999664,76.90000153,1034200
2009-04-30,66.81150818,79.16000366,80.70999908,78.62999725,79.77999878,1408500
2009-05-01,66.81996918,79.16999817,79.40000153,78.55999756,79.25,875600
2009-05-04,68.86244965,81.58999634,81.73000336,79.97000122,79.98999786,936100
2009-05-05,69.41104126,82.23999786,82.44999695,80.61000061,80.61000061,780600
2009-05-06,70.508255,83.54000092,83.94000244,82.55000305,83.76999664,1034000
2009-05-07,67.72303772,80.23999786,83.33999634,79.59999847,82,1260600
2009-05-08,66.81996918,79.16999817,79.72000122,77.51999664,78.91999817,1282300
2009-05-11,64.81121826,76.79000092,77.44999695,76.29000092,77.19999695,906600
2009-05-12,65.03066254,77.05000305,77.58000183,76.09999847,77.11000061,708800
2009-05-13,62.06819916,73.54000092,75.75,72.77999878,75.61000061,1634300
2009-05-14,62.05132294,73.51999664,74.23999786,72.5,73.30999756,712400
2009-05-15,62.79403687,74.40000153,75.33999634,73.65000153,74.38999939,565500
2009-05-18,64.5411377,76.47000122,76.70999908,75.09999847,75.09999847,806500
2009-05-19,64.83654022,76.81999969,77.73000336,76.58000183,77.73000336,539400
2009-05-20,64.37234497,76.26999664,78.08999634,76.08000183,77.70999908,949800
2009-05-21,64.00098419,75.83000183,76.52999878,75.23000336,75.76999664,840900
2009-05-22,63.57052612,75.31999969,76.38999939,75.26000214,76.01999664,494700
2009-05-26,65.65522766,77.79000092,78.30999756,75.5,76.44999695,807700
2009-05-27,64.90406036,76.90000153,78.77999878,76.55000305,78.77999878,482100
2009-05-28,67.10691833,79.51000214,79.88999939,78.40000153,78.69999695,905000
2009-05-29,67.64707947,80.15000153,80.30000305,78.68000031,79.37000275,721600
2009-06-01,68.97216797,81.72000122,82.25,80.73000336,80.98000336,1046700
2009-06-02,68.35604858,80.98999786,81.88999939,80.62999725,80.88999939,783100
2009-06-03,66.62583923,78.94000244,79.84999847,78.22000122,79.75,614800
2009-06-04,67.21663666,79.63999939,80.01999664,78.94999695,79.23000336,450800
2009-06-05,67.35167694,79.80000305,80.93000031,79.43000031,80.79000092,763700
2009-06-08,67.39387512,79.84999847,80.36000061,78.66000366,80.04000092,540300
2009-06-09,67.1153717,79.51999664,80.09999847,78.69000244,78.69000244,541800
2009-06-10,66.71024323,79.04000092,80.08999634,78.22000122,80,467000
2009-06-11,66.74399567,79.08000183,80.05000305,78.80999756,79.25,418500
2009-06-12,66.54143524,78.83999634,78.83999634,78,78.65000153,232500
2009-06-15,64.70993805,76.66999817,78.05999756,76.05999756,78.05999756,732900
2009-06-16,63.90813065,75.72000122,77.11000061,75.62000275,76.51000214,543800
2009-06-17,64.7605896,76.73000336,77.16999817,75.5,77,516300
2009-06-18,64.37234497,76.26999664,76.73999786,75.70999908,76.48999786,342800
2009-06-19,64.65930176,76.61000061,76.91000366,76.20999908,76.80000305,600400
2009-06-22,63.02192688,74.66999817,76.93000031,74.33000183,76.93000031,814300
2009-06-23,63.42704391,75.15000153,75.63999939,74.80000305,75.38999939,602300
2009-06-24,64.19509125,76.05999756,77.30000305,75.51999664,75.87000275,564200
2009-06-25,65.55395508,77.66999817,77.87999725,75.75,76.05000305,611500
2009-06-26,64.43141174,76.33999634,77.13999939,76.12000275,76.30000305,595300
2009-06-29,63.71400833,75.48999786,75.80000305,74.84999847,74.84999847,542300
2009-06-30,63.74777603,75.52999878,76.65000153,74.91000366,76.65000153,694500
2009-07-01,63.55366135,75.30000305,76.19999695,75.02999878,75.02999878,532400
2009-07-02,62.53240204,74.08999634,75,73.62999725,74.56999969,594000
2009-07-06,63.81528854,75.61000061,75.97000122,75.26999664,75.30999756,404100
2009-07-07,62.83624649,74.44999695,75.76999664,74.22000122,75.76999664,387800
2009-07-08,62.16947937,73.66000366,74.01999664,72.90000153,74.01999664,720800
2009-07-09,62.16104126,73.65000153,74.13999939,73.05999756,73.66000366,302600
2009-07-10,62.25389099,73.76000214,73.98999786,73.01999664,73.23999786,202800
2009-07-13,62.95441055,74.58999634,74.77999878,73.27999878,73.98000336,299500
2009-07-14,63.68025589,75.44999695,75.61000061,74.80000305,74.87000275,403500
2009-07-15,63.81528854,75.61000061,75.79000092,74.69000244,74.86000061,1275400
2009-07-16,63.69713593,75.47000122,75.83999634,74.91999817,75.41000366,494600
2009-07-17,63.55366135,75.30000305,75.44000244,74.70999908,75.01000214,182000
2009-07-20,64.23729706,76.11000061,76.38999939,75.30999756,75.5,274000
2009-07-21,65.42733765,77.51999664,77.59999847,76.65000153,77.33999634,397000
2009-07-22,65.33450317,77.41000366,77.97000122,76.27999878,76.27999878,299700
2009-07-23,66.87903595,79.23999786,79.88999939,77.34999847,77.47000122,842300
2009-07-24,67.57110596,80.05999756,80.23999786,78.65000153,78.65000153,372100
2009-07-27,67.41920471,79.87999725,80.15000153,79,80.15000153,329900
2009-07-28,67.81589508,80.34999847,80.38999939,79.01000214,79.02999878,284500
2009-07-29,69.73178864,82.62000275,82.80000305,80.40000153,80.40000153,788600
2009-07-30,71.20877838,84.37000275,85.12000275,83.05000305,83.77999878,1228400
2009-07-31,71.0484314,84.18000031,84.68000031,83.43000031,84.5,664400
2009-08-03,73.58889771,87.19000244,87.66999817,85.80999756,86,672600
2009-08-04,73.14155579,86.66000366,86.80999756,84.66999817,85.86000061,893000
2009-08-05,71.06530762,84.19999695,84.51000214,83.47000122,83.91000366,625600
2009-08-06,72.60983276,86.02999878,87,85.65000153,86.81999969,495200
2009-08-07,72.01059723,85.31999969,86.84999847,85.30000305,86.01000214,1081900
2009-08-10,71.55484009,84.77999878,86.54000092,84,86.54000092,490800
2009-08-11,71.87555695,85.16000366,85.31999969,84.29000092,85.25,450400
2009-08-12,71.78271484,85.05000305,85.54000092,84.34999847,85.06999969,661400
2009-08-13,72.49168396,85.88999939,86.05999756,85,86,305600
2009-08-14,72.3735199,85.75,86.41000366,85.11000061,86.19000244,383100
2009-08-17,70.65174103,83.70999908,84.16000366,83.37000275,83.80000305,403100
2009-08-18,72.46636963,85.86000061,86.02999878,84.58999634,84.81999969,501100
2009-08-19,73.1162262,86.62999725,86.87000275,84.55999756,84.55999756,317000
2009-08-20,73.7914505,87.43000031,87.55000305,86.56999969,87.48999786,375300
2009-08-21,72.87146759,86.33999634,86.87999725,85.51000214,85.51000214,380300
2009-08-24,72.3735199,85.75,86.61000061,85.58000183,86.19999695,328600
2009-08-25,73.09091949,86.59999847,87.15000153,86.06999969,86.12000275,347700
2009-08-26,73.35256958,86.91000366,87.18000031,86.47000122,86.47000122,504000
2009-08-27,73.242836,86.77999878,87.15000153,85.69000244,86.75,277000
2009-08-28,72.80397034,86.26000214,87.15000153,85.86000061,87.15000153,231700
2009-08-31,71.90086365,85.19000244,85.59999847,84.83999634,85.30000305,330300
2009-09-01,71.41135406,84.61000061,86.30000305,84.27999878,85.54000092,487100
2009-09-02,71.05687714,84.19000244,84.47000122,83.58000183,84.06999969,372800
2009-09-03,70.0356369,82.98000336,83.90000153,82.37999725,83.69999695,766300
2009-09-04,70.81209564,83.90000153,84.16999817,82.55000305,82.55000305,340700
2009-09-08,70.74459076,83.81999969,84.08000183,83.16999817,83.70999908,319200
2009-09-09,70.27194214,83.26000214,83.66000366,82.87000275,83.09999847,347200
2009-09-10,72.12874603,85.45999908,85.62000275,84.25,84.51000214,321400
2009-09-11,70.86273956,83.95999908,84.87999725,83.66000366,83.83999634,321500
2009-09-14,70.14533234,83.11000061,83.31999969,82.5,82.95999908,365600
2009-09-15,69.81617737,82.72000122,83,82.01000214,82.01000214,371900
2009-09-16,69.59672546,82.45999908,82.77999878,81.75,82.76000214,830200
2009-09-17,69.72333527,82.61000061,83.06999969,82.11000061,82.36000061,332000
2009-09-18,70.54203033,83.58000183,84.76999664,83.33000183,84.76999664,220600
2009-09-21,69.79085541,82.69000244,83.08999634,82.44999695,82.73000336,323000
2009-09-22,69.95964813,82.88999939,83.63999939,82.80000305,83.33999634,697100
2009-09-23,69.47857666,82.31999969,83,82.05999756,83,1207000
2009-09-24,69.40261841,82.23000336,83.94000244,81.62999725,83.94000244,749900
2009-09-25,68.93173981,81.09999847,82.30000305,80.62000275,81.54000092,695100
2009-09-28,68.53226471,80.62999725,81.18000031,80.09999847,80.27999878,410200
2009-09-29,67.41881561,79.31999969,79.79000092,78.88999939,79.73000336,502600
2009-09-30,66.78132629,78.56999969,79.61000061,78.26999664,78.95999908,883900
2009-10-01,65.31089783,76.83999634,78.37000275,76.77999878,78.37000275,698000
2009-10-02,63.90848541,75.19000244,75.75,75,75.20999908,567900
2009-10-05,63.80647278,75.06999969,75.19000244,74.13999939,75,844800
2009-10-06,65.67637634,77.26999664,77.45999908,76.18000031,76.98999786,905300
2009-10-07,65.80387878,77.41999817,77.90000153,76.73000336,76.98000336,533700
2009-10-08,66.98534393,78.80999756,79.48999786,78.55000305,78.76999664,586400
2009-10-09,66.55184937,78.30000305,78.66000366,77.76999664,78.31999969,462000
2009-10-12,67.08732605,78.93000031,79.41999817,78.52999878,78.52999878,382700
2009-10-13,67.93728638,79.93000031,80.37000275,79.61000061,79.91999817,425000
2009-10-14,68.31126404,80.37000275,80.5,80,80.08000183,338700
2009-10-15,68.48976135,80.58000183,80.73999786,80.06999969,80.06999969,494500
2009-10-16,67.26580811,79.13999939,79.41999817,78.61000061,79.26000214,386800
2009-10-19,68.26026917,80.30999756,80.59999847,79.44999695,79.90000153,307000
2009-10-20,66.95983124,78.77999878,79.98000336,78.04000092,79.98000336,363100
2009-10-21,67.03633118,78.87000275,79.79000092,78.72000122,78.72000122,303400
2009-10-22,67.90328217,79.88999939,80.06999969,78.56999969,79.27999878,362200
2009-10-23,66.00787354,77.66000366,78.94000244,77.26999664,78.5,550500
2009-10-26,66.50935364,78.25,79.68000031,77.77999878,79.40000153,369800
2009-10-27,67.27432251,79.15000153,79.63999939,78.58000183,79.13999939,579200
2009-10-28,66.06737518,77.73000336,78.77999878,77.62000275,78.27999878,462200
2009-10-29,68.06478119,80.08000183,80.40000153,79.11000061,79.11000061,680700
2009-10-30,67.05332947,78.88999939,80.44000244,77.94999695,80.20999908,745500
2009-11-02,67.24881744,79.12000275,80.01000214,78.38999939,80.01000214,632100
2009-11-03,67.20631409,79.06999969,79.16000366,78.04000092,78.36000061,352600
2009-11-04,67.53781128,79.45999908,80.37999725,79.26999664,79.58999634,802300
2009-11-05,68.48976135,80.58000183,80.73000336,80,80.51000214,444100
2009-11-06,66.43286896,78.16000366,78.30999756,77.37999725,77.88999939,579800
2009-11-09,67.24881744,79.12000275,79.26999664,77.69999695,77.69999695,317700
2009-11-10,64.93692017,76.40000153,76.79000092,76.12000275,76.19000244,659900
2009-11-11,65.2684021,76.79000092,77.5,76.5,76.59999847,640700
2009-11-12,66.05886841,77.72000122,78.48999786,77.51999664,77.83000183,504300
2009-11-13,66.50935364,78.25,78.59999847,77.69999695,77.97000122,333600
2009-11-16,68.16676331,80.19999695,80.68000031,78.70999908,79,356600
2009-11-17,68.26026917,80.30999756,80.30999756,79.44000244,80.01999664,203000
2009-11-18,67.478302,79.38999939,79.80999756,78.90000153,79.73999786,239000
2009-11-19,65.88039398,77.51000214,78.68000031,77,78.68000031,443700
2009-11-20,65.42138672,76.97000122,77.65000153,76.90000153,77.65000153,295400
2009-11-23,65.85487366,77.48000336,78.23999786,77.05999756,77.63999939,449600
2009-11-24,64.63945007,76.05000305,76.98999786,75.79000092,76.51000214,367800
2009-11-25,66.17786407,77.86000061,77.86000061,77.01999664,77.51999664,321500
2009-11-27,65.46390533,77.01999664,77.30000305,75.91000366,75.91000366,185600
2009-11-30,66.75582886,78.54000092,79.09999847,78.09999847,79.05999756,491800
2009-12-01,69.22923279,81.44999695,81.56999969,79.83000183,80.06999969,635500
2009-12-02,69.67970276,81.98000336,82.36000061,81.22000122,81.22000122,460600
2009-12-03,71.89808655,84.58999634,85.58999634,84.41000366,85.16000366,689800
2009-12-04,71.65161133,84.30000305,85.69999695,83.76999664,84.80999756,742900
2009-12-07,70.46166229,82.90000153,83.94999695,82.63999939,83.94000244,596300
2009-12-08,71.05664063,83.59999847,84,83,83.91999817,572500
2009-12-09,71.41361237,84.01999664,84.09999847,83.29000092,83.51999664,565300
2009-12-10,70.90364838,83.41999817,84,83.31999969,83.73999786,243500
2009-12-11,71.68560028,84.33999634,84.48999786,83.81999969,84,399500
2009-12-14,70.9631424,83.48999786,83.76999664,83.08000183,83.66999817,352200
2009-12-15,70.70813751,83.19000244,83.41000366,82.16999817,82.94000244,327400
2009-12-16,71.50710297,84.12999725,84.5,83.88999939,84.25,277000
2009-12-17,70.64015198,83.11000061,83.37000275,82.80999756,83.01999664,186000
2009-12-18,70.47866821,82.91999817,83.18000031,82.5,82.76000214,259600
2009-12-21,70.00268555,82.36000061,82.88999939,82.18000031,82.76999664,245700
2009-12-22,70.8951416,83.41000366,83.55000305,82.61000061,82.91000366,340500
2009-12-23,71.18413544,83.75,84.12999725,83.30999756,83.62000275,202300
2009-12-24,72.17009735,84.91000366,84.95999908,84.5,84.52999878,156400
2009-12-28,71.8640976,84.55000305,84.88999939,84.16999817,84.33999634,131100
2009-12-29,72.29756927,85.05999756,85.06999969,84.59999847,84.59999847,151500
2009-12-30,71.74510193,84.41000366,84.52999878,83.90000153,83.90000153,106700
2009-12-31,71.53262329,84.16000366,85.16000366,84.16000366,85.16000366,223400
2010-01-04,72.3145752,85.08000183,85.16999817,84.70999908,84.75,258800
2010-01-05,71.2011261,83.76999664,83.90000153,83.01000214,83.16999817,466000
2010-01-06,72.11057281,84.83999634,85.06999969,84.19999695,84.34999847,390000
2010-01-07,71.21812439,83.79000092,83.83999634,83.11000061,83.11000061,377700
2010-01-08,72.89254761,85.76000214,85.88999939,84.5,84.5,351900
2010-01-11,73.26651764,86.19999695,86.5,85.34999847,86.12999725,326900
2010-01-12,76.07139587,89.5,89.56999969,88.55000305,89.43000031,906700
2010-01-13,75.80791473,89.19000244,89.56999969,88.59999847,88.98999786,293400
2010-01-14,77.28684235,90.93000031,91.29000092,89.51999664,89.51999664,558800
2010-01-15,77.4653244,91.13999939,91.87999725,90.51000214,91.87999725,596400
2010-01-19,78.00930023,91.77999878,91.97000122,90.95999908,90.95999908,275600
2010-01-20,75.96089172,89.37000275,90.73000336,88.87999725,90.72000122,415000
2010-01-21,76.85336304,90.41999817,91.5,89.63999939,91.16999817,553800
2010-01-22,74.94094849,88.16999817,89.77999878,88.01000214,89.77999878,528600
2010-01-25,74.5499649,87.70999908,88.48999786,87.25,88.37999725,331800
2010-01-26,73.75950623,86.77999878,87.33999634,86.33999634,86.75,299800
2010-01-27,67.80128479,79.76999664,82.63999939,78.80000305,81.43000031,3481200
2010-01-28,66.01638031,77.66999817,79.69999695,76.62999725,78.16000366,4039700
2010-01-29,65.44690704,77,77.90000153,76.51000214,77.90000153,2530400
2010-02-01,67.94578552,79.94000244,80.58999634,78.76999664,78.98999786,2984200
2010-02-02,66.44985199,78.18000031,80.79000092,76.66000366,80.48999786,3520900
2010-02-03,62.46353912,73.48999786,76.23999786,71.90000153,75.69999695,18582700
2010-02-04,61.01010132,71.77999878,73.31999969,71,72.44000244,11087400
2010-02-05,63.50049591,74.70999908,74.80999756,72.08000183,73.08999634,7523700
2010-02-08,61.91955948,72.84999847,74.19999695,72.41000366,73.93000031,3695200
2010-02-09,63.4070015,74.59999847,75.54000092,74.15000153,75,4545800
2010-02-10,64.33347321,75.69000244,76.12000275,75,75.81999969,3013000
2010-02-11,64.59693909,76,76,74.94999695,75.94999695,2186600
2010-02-12,65.48939514,77.05000305,77.08000183,75.84999847,76.26000214,2364900
2010-02-16,64.60543823,76.01000214,76.98000336,75.80000305,76.73999786,1977600
2010-02-17,63.02452469,74.15000153,74.98999786,72.75,74.98999786,4396900
2010-02-18,62.4210434,73.44000244,74,72.48999786,72.90000153,3126600
2010-02-19,62.34454346,73.34999847,73.73000336,72.88999939,73.44999695,1994100
2010-02-22,61.9875679,72.93000031,73.45999908,72.72000122,73.18000031,1529100
2010-02-23,60.81462097,71.55000305,72.77999878,71.23999786,72.69000244,3823700
2010-02-24,63.17751312,74.33000183,74.58000183,72.30999756,72.41999817,5973500
2010-02-25,62.81202698,73.90000153,74.09999847,72.80999756,73.44000244,2399500
2010-02-26,63.60248566,74.83000183,74.94999695,74.09999847,74.69999695,1691300
2010-03-01,62.59104156,73.63999939,74.34999847,73.01999664,74.25,2749200
2010-03-02,63.25400162,74.41999817,74.94999695,73.86000061,74.20999908,1820400
2010-03-03,65.39591217,76.94000244,77.38999939,76.26000214,76.93000031,2881100
2010-03-04,64.10396576,75.41999817,76.66000366,74.84999847,76.54000092,3482600
2010-03-05,65.39591217,76.94000244,77.13999939,75.44000244,75.80000305,2295200
2010-03-08,66.24586487,77.94000244,77.94999695,77.51999664,77.61000061,1191700
2010-03-09,65.16641998,76.66999817,77.16999817,76.33000183,76.83000183,2457300
2010-03-10,64.90293121,76.36000061,76.58999634,75.91999817,76.58999634,1489000
2010-03-11,65.39591217,76.94000244,77.11000061,76,76.05999756,1042100
2010-03-12,65.43839264,76.98999786,77.47000122,76.76999664,77.44999695,839100
2010-03-15,66.37335968,78.08999634,78.19999695,77.01000214,77.36000061,1412600
2010-03-16,67.51229858,79.43000031,79.5,78.06999969,78.52999878,1434400
2010-03-17,67.40180969,79.30000305,79.5,78.70999908,79.5,1174100
2010-03-18,66.98534393,78.80999756,79.13999939,78.25,78.98000336,943100
2010-03-19,67.6227951,79.55999756,79.59999847,78.5,79.55999756,1202600
2010-03-22,68.15827942,80.19000244,80.37999725,78.84999847,79.04000092,1248900
2010-03-23,69.99417877,82.34999847,82.34999847,80.76000214,80.94000244,2021600
2010-03-24,69.33971405,81.58000183,82.45999908,81.08999634,81.87000275,1172400
2010-03-25,68.27727509,80.33000183,81.36000061,80.19999695,80.77999878,1107600
2010-03-26,69.23845673,80.75,81.23999786,80.40000153,80.80000305,774000
2010-03-29,69.43565369,80.98000336,81,80.36000061,80.80000305,601100
2010-03-30,69.66717529,81.25,81.66999817,81.04000092,81.15000153,707700
2010-03-31,68.95549774,80.41999817,80.80999756,80.26999664,80.73000336,839400
2010-04-01,69.01552582,80.48999786,81.15000153,79.75,79.91999817,1513000
2010-04-05,69.6757431,81.26000214,81.65000153,79.54000092,81,2937700
2010-04-06,69.31562805,80.83999634,81.38999939,80.55000305,80.91000366,1190600
2010-04-07,68.52677155,79.91999817,80.52999878,79.58000183,80.51999664,1010100
2010-04-08,68.14951324,79.48000336,79.65000153,78.79000092,79.34999847,760800
2010-04-09,68.52677155,79.91999817,80.19999695,79.19000244,79.48000336,579500
2010-04-12,68.20952606,79.55000305,80.16000366,79.47000122,79.88999939,865900
2010-04-13,67.76366425,79.02999878,79.09999847,78.26999664,78.98000336,1595600
2010-04-14,68.87834167,80.33000183,80.36000061,79.33000183,79.77999878,1949600
2010-04-15,68.64681244,80.05999756,80.23999786,79.56999969,79.80000305,1064300
2010-04-16,68.05518341,79.37000275,80.20999908,79.20999908,79.98000336,1422700
2010-04-19,67.78938293,79.05999756,79.36000061,78.33999634,78.83000183,939100
2010-04-20,67.53214264,78.76000214,79.44000244,78.66999817,79.36000061,817700
2010-04-21,66.95766449,78.08999634,78.69999695,77.83000183,78.54000092,1067600
2010-04-22,66.1945343,77.19999695,77.38999939,76.40000153,77.37999725,979900
2010-04-23,66.57180786,77.63999939,77.80999756,76.16000366,76.36000061,913300
2010-04-26,67.58358765,78.81999969,79.30000305,78.66999817,78.95999908,1188000
2010-04-27,66.01446533,76.98999786,78.81999969,76.83999634,78.51000214,966500
2010-04-28,65.885849,76.83999634,77.62000275,76.48999786,77.48000336,853900
2010-04-29,66.97480774,78.11000061,78.34999847,77.36000061,77.45999908,518400
2010-04-30,66.10021973,77.08999634,78.59999847,77.01000214,78.59999847,611000
2010-05-03,66.61470032,77.69000244,77.93000031,77.23000336,77.33000183,514500
2010-05-04,65.24276733,76.08999634,76.91999817,75.51000214,76.91999817,727600
2010-05-05,64.96840668,75.76999664,76.48000336,74.90000153,75.20999908,848100
2010-05-06,64.41962433,75.12999725,76.20999908,72.5,75.62999725,1448400
2010-05-07,64.2138443,74.88999939,75.87999725,73.70999908,75.12999725,1281000
2010-05-10,65.80869293,76.75,77.59999847,76.5,76.51999664,939900
2010-05-11,66.41748047,77.45999908,78.29000092,76.5,76.73999786,1083300
2010-05-12,67.17201996,78.33999634,78.55999756,77.77999878,77.88999939,994600
2010-05-13,65.83439636,76.77999878,77.56999969,76.69000244,77.26999664,1084300
2010-05-14,64.71974182,75.48000336,76.27999878,75.09999847,76.22000122,972700
2010-05-17,65.92014313,76.87999725,77.25,75.80000305,76.69000244,859300
2010-05-18,64.79690552,75.56999969,77.19999695,75.27999878,77.19999695,540800
2010-05-19,64.91695404,75.70999908,76.12999725,75,75.83000183,1335600
2010-05-20,63.45071793,74,74.94000244,73.56999969,74.44000244,1626900
2010-05-21,64.8140564,75.58999634,75.72000122,73.04000092,73.16999817,1142800
2010-05-24,63.87944794,74.5,75.58000183,74.34999847,74.58000183,1099100
2010-05-25,63.52789307,74.08999634,74.23999786,72.80000305,73.15000153,1043500
2010-05-26,61.74441528,72.01000214,73.12999725,71.80999756,72.63999939,1467000
2010-05-27,63.22779846,73.73999786,73.80999756,72.55000305,72.76999664,952500
2010-05-28,62.02737045,72.33999634,73.38999939,72.15000153,72.80000305,840700
2010-06-01,61.32426834,71.51999664,72.81999969,71.51999664,71.93000031,1022600
2010-06-02,61.77870941,72.05000305,72.05000305,70.27999878,71.04000092,1415000
2010-06-03,62.35319138,72.72000122,73.20999908,72.30999756,72.56999969,721600
2010-06-04,60.9641304,71.09999847,71.68000031,70.93000031,71.19999695,825900
2010-06-07,59.56651306,69.47000122,70.81999969,69.38999939,70.33000183,849700
2010-06-08,60.34677124,70.37999725,70.47000122,69.29000092,69.38999939,600100
2010-06-09,59.57509232,69.48000336,70.63999939,69.25,69.81999969,886200
2010-06-10,60.93841934,71.06999969,71.19000244,70.31999969,70.31999969,788900
2010-06-11,60.7154808,70.80999756,71.01999664,70.19000244,70.62999725,376500
2010-06-14,60.89554596,71.01999664,71.73999786,70.91999817,71.31999969,522800
2010-06-15,62.62758255,73.04000092,73.11000061,72,72.19000244,621500
2010-06-16,62.40465164,72.77999878,73,72.41000366,72.94999695,307000
2010-06-17,62.00164032,72.30999756,73.01000214,72,73.01000214,525100
2010-06-18,61.26425171,71.44999695,72.01999664,71.41999817,71.63999939,1035200
2010-06-21,61.61579514,71.86000061,72.56999969,71.68000031,72.25,568300
2010-06-22,61.10991287,71.26999664,72.40000153,71.12000275,71.90000153,367300
2010-06-23,60.74978638,70.84999847,71.48999786,70.51999664,71.36000061,493500
2010-06-24,60.38965225,70.43000031,70.91000366,70.16999817,70.83000183,409100
2010-06-25,60.02095032,70,70.27999878,69.68000031,70.18000031,446600
2010-06-28,59.54935837,69.44999695,69.80000305,69.33999634,69.55000305,508300
2010-06-29,58.71764755,68.48000336,69.18000031,68.05000305,69.01999664,1016800
2010-06-30,58.79481125,68.56999969,69.84999847,68.33999634,69.01000214,1090300
2010-07-01,58.90628433,68.69999695,69.11000061,68.19999695,68.44000244,807100
2010-07-02,58.52901459,68.26000214,69.23000336,68.01999664,68.97000122,710300
2010-07-06,60.04667664,70.02999878,70.83000183,69.41999817,70.19999695,827100
2010-07-07,60.8783989,71,71.12999725,70.02999878,70.11000061,631000
2010-07-08,61.05845642,71.20999908,71.20999908,70.37000275,70.95999908,371600
2010-07-09,60.93841934,71.06999969,71.12000275,70.31999969,70.44999695,309000
2010-07-12,60.93841934,71.06999969,71.48000336,70.65000153,70.80000305,398700
2010-07-13,61.49575806,71.72000122,72.13999939,71.06999969,71.12999725,964400
2010-07-14,62.88481903,73.33999634,73.33999634,72.34999847,73.04000092,858900
2010-07-15,62.07882309,72.40000153,72.5,71.76999664,72.5,683700
2010-07-16,60.66404343,70.75,72,70,71.88999939,491200
2010-07-19,61.06703186,71.22000122,71.5,70.59999847,70.87999725,465700
2010-07-20,60.18387604,70.19000244,70.20999908,69.47000122,70.09999847,987600
2010-07-21,59.30928421,69.16999817,70,68.91000366,69.80000305,884300
2010-07-22,60.65546417,70.73999786,70.98999786,70.25,70.45999908,486300
2010-07-23,61.14421463,71.30999756,71.72000122,70.65000153,71.01000214,1010800
2010-07-26,60.79265213,70.90000153,71.88999939,70.55999756,70.91000366,664900
2010-07-27,59.935215,69.90000153,70.45999908,69.76999664,70.45999908,798100
2010-07-28,59.83231735,69.77999878,70.09999847,68.69999695,69.97000122,863800
2010-07-29,59.99523163,69.97000122,70.65000153,69.80999756,70.44000244,826200
2010-07-30,60.21817398,70.23000336,70.36000061,69.88999939,70,897400
2010-08-02,61.77013397,72.04000092,72.05000305,71.34999847,71.45999908,1470900
2010-08-03,62.39606857,72.76999664,72.93000031,72.05000305,72.70999908,1090900
2010-08-04,63.66508865,74.25,74.66999817,73.26999664,73.75,1936300
2010-08-05,61.94163513,72.23999786,72.41999817,71.91999817,72.30000305,1235200
2010-08-06,62.18170166,72.51999664,72.63999939,71.80000305,72.63999939,896400
2010-08-09,61.79587173,72.06999969,72.22000122,71.59999847,72.05000305,784000
2010-08-10,61.62436295,71.87000275,72.25,71.16000366,71.68000031,726700
2010-08-11,59.86662674,69.81999969,71,69.76000214,71,850800
2010-08-12,60.14958191,70.15000153,70.41999817,69.83000183,70,655400
2010-08-13,59.90948486,69.87000275,70.31999969,69.59999847,70.18000031,397300
2010-08-16,60.43251801,70.48000336,70.51999664,69.84999847,69.98999786,484300
2010-08-17,60.57829285,70.65000153,70.93000031,70.5,70.86000061,409900
2010-08-18,60.5611496,70.62999725,70.93000031,70.56999969,70.76999664,431900
2010-08-19,61.1013298,71.26000214,71.93000031,70.73000336,71.37000275,728000
2010-08-20,60.38965225,70.43000031,70.69999695,69.98999786,70.33999634,374700
2010-08-23,59.98665237,69.95999908,70.69000244,69.90000153,70.52999878,336100
2010-08-24,59.81516266,69.76000214,69.98999786,69.19999695,69.73999786,592100
2010-08-25,59.21496201,69.05999756,69.16000366,68.34999847,68.88999939,719400
2010-08-26,58.92342758,68.72000122,69.40000153,68.44999695,69.05000305,551000
2010-08-27,59.47219467,69.36000061,69.45999908,68.51000214,69.20999908,418400
2010-08-30,58.5204277,68.25,68.80999756,68.25,68.73999786,443100
2010-08-31,58.16887283,67.83999634,68.44999695,67.66000366,68.08000183,525600
2010-09-01,59.0177536,68.83000183,68.88999939,68,68.25,634700
2010-09-02,58.49470901,68.22000122,68.22000122,67.55999756,67.83000183,605200
2010-09-03,59.77230072,69.70999908,69.94000244,69.12000275,69.41000366,609700
2010-09-07,59.36929703,69.23999786,69.80999756,69.16999817,69.62999725,343100
2010-09-08,59.26641464,69.12000275,69.23999786,68.84999847,69.02999878,673300
2010-09-09,60.62116623,70.69999695,70.77999878,70.27999878,70.55000305,1654600
2010-09-10,60.53541183,70.59999847,70.80000305,70.43000031,70.63999939,856700
2010-09-13,60.26961517,70.29000092,70.5,69.97000122,70.5,972200
2010-09-14,59.84946823,69.80000305,70.12999725,69.16999817,69.41999817,996700
2010-09-15,61.06703186,71.22000122,71.22000122,70.41999817,70.59999847,669700
2010-09-16,61.50432205,71.73000336,71.83000183,71.16000366,71.56999969,396800
2010-09-17,61.3156929,71.51000214,71.95999908,71.33999634,71.90000153,254500
2010-09-20,61.8901825,72.18000031,72.30999756,71.37999725,71.90000153,961900
2010-09-21,61.41859436,71.62999725,72.30999756,71.36000061,72.30999756,833400
2010-09-22,61.34999084,71.55000305,71.93000031,71.05000305,71.93000031,499500
2010-09-23,60.85268021,70.97000122,71.38999939,70.69999695,70.91000366,342000
2010-09-24,62.64474106,73.05999756,73.05999756,72.36000061,72.54000092,655600
2010-09-27,62.58940506,72.40000153,73.19999695,72.30000305,73.19000244,424500
2010-09-28,63.2377739,73.15000153,73.23999786,72.27999878,72.79000092,352800
2010-09-29,63.10808563,73,73.36000061,72.70999908,73,492100
2010-09-30,61.88051987,71.58000183,72.81999969,71.44999695,72.33000183,719700
2010-10-01,62.07070923,71.80000305,71.98999786,71.52999878,71.75,535400
2010-10-04,61.19756699,70.79000092,71.26000214,70.51999664,70.73000336,369300
2010-10-05,62.26953125,72.02999878,72.05999756,71.29000092,71.34999847,401900
2010-10-06,61.54337311,71.19000244,71.48000336,71.11000061,71.31999969,473400
2010-10-07,61.50878525,71.15000153,71.77999878,70.94000244,71.77999878,278500
2010-10-08,61.43962097,71.06999969,71.15000153,70.51000214,70.65000153,345600
2010-10-11,61.26671982,70.87000275,71.20999908,70.76000214,71.01000214,194300
2010-10-12,60.55784607,70.05000305,70.29000092,69.65000153,69.98000336,478900
2010-10-13,60.77396393,70.30000305,70.73000336,69.93000031,70.05000305,483100
2010-10-14,62.56346512,72.37000275,72.41999817,71.27999878,71.65000153,1073500
2010-10-15,61.82000351,71.51000214,72.01999664,71.05999756,71.59999847,995200
2010-10-18,62.74501038,72.58000183,72.66000366,72,72.01000214,352200
2010-10-19,61.68167496,71.34999847,72,71.02999878,71.59999847,533400
2010-10-20,61.97561264,71.69000244,71.77999878,71.08999634,71.08999634,612300
2010-10-21,61.91508484,71.62000275,71.97000122,71.23000336,71.45999908,440200
2010-10-22,61.98424911,71.69999695,72.12999725,71.45999908,71.66999817,418200
2010-10-25,61.69031906,71.36000061,71.98000336,71.09999847,71.69999695,450900
2010-10-26,61.26671982,70.87000275,71.12999725,70.58000183,70.94999695,362900
2010-10-27,61.30130768,70.91000366,71.37999725,70.29000092,71.04000092,1345900
2010-10-28,61.49149323,71.12999725,71.19000244,70.51999664,70.95999908,534300
2010-10-29,61.22348785,70.81999969,71.02999878,70.62999725,70.91000366,237100
2010-11-01,60.19475174,69.62999725,70.09999847,69.33000183,70.09999847,695700
2010-11-02,60.71345139,70.23000336,70.75,70.19999695,70.34999847,534900
2010-11-03,61.12839127,70.70999908,70.70999908,69.75,70.23000336,438400
2010-11-04,62.87469864,72.73000336,72.81999969,71.62000275,71.94999695,1879800
2010-11-05,62.79688263,72.63999939,73.91999817,72.34999847,73.83000183,1018000
2010-11-08,63.74781418,73.73999786,73.81999969,73.11000061,73.59999847,900900
2010-11-09,63.1945343,73.09999847,74.36000061,72.76999664,74.01000214,880900
2010-11-10,64.83708954,75,75.30999756,74,74.23000336,1307400
2010-11-11,65.0532074,75.25,75.34999847,74.84999847,75.26000214,683200
2010-11-12,65.27798462,75.51000214,76.40000153,75.27999878,75.54000092,1116400
2010-11-15,65.40766907,75.66000366,76.37000275,75.66000366,76.26999664,619600
2010-11-16,64.77657318,74.93000031,75.66000366,74.75,75.62999725,835000
2010-11-17,65.57189941,75.84999847,76.18000031,75.58000183,75.83999634,665900
2010-11-18,66.81678009,77.29000092,77.51000214,76.83000183,77.36000061,989100
2010-11-19,67.83688354,78.47000122,78.47000122,77.45999908,78.04000092,957700
2010-11-22,67.83688354,78.47000122,78.66999817,77.79000092,78.36000061,647000
2010-11-23,66.93779755,77.43000031,78.36000061,77.08000183,77.41000366,627100
2010-11-24,68.23455048,78.93000031,78.97000122,78.25,78.47000122,654000
2010-11-26,67.74178314,78.36000061,78.45999908,78.05999756,78.08999634,313700
2010-11-29,67.64669037,78.25,78.37999725,77.02999878,77.76000214,540100
2010-11-30,67.16257477,77.69000244,77.98999786,76.55999756,76.94999695,552400
2010-12-01,68.79647064,79.58000183,79.80999756,79.01999664,79.05999756,1169100
2010-12-02,68.31234741,79.01999664,79.47000122,78.33999634,78.36000061,584700
2010-12-03,68.33829498,79.05000305,79.25,78.41999817,78.5,654900
2010-12-06,68.41609192,79.13999939,79.30000305,78.80999756,79,286200
2010-12-07,68.00978851,78.66999817,79.44000244,78.55000305,79.30999756,519800
2010-12-08,67.74178314,78.36000061,78.79000092,77.76999664,78.47000122,363700
2010-12-09,67.4046402,77.97000122,78.37000275,77.61000061,78.37000275,353700
2010-12-10,66.79084778,77.26000214,77.48999786,76.83999634,77.16000366,393600
2010-12-13,67.4132843,77.98000336,78.23000336,77.51000214,77.83999634,407400
2010-12-14,67.46515656,78.04000092,78.48000336,77.86000061,78.09999847,331800
2010-12-15,67.5515976,78.13999939,78.66999817,77.94999695,78.08999634,326400
2010-12-16,67.68991852,78.30000305,78.43000031,77.66999817,78,191300
2010-12-17,66.9810257,77.48000336,77.75,77.25,77.44000244,284900
2010-12-20,66.76491547,77.23000336,77.63999939,77.12000275,77.41999817,302900
2010-12-21,67.43921661,78.01000214,78.12999725,77.29000092,77.5,379700
2010-12-22,67.16257477,77.69000244,77.88999939,77.55000305,77.55000305,194600
2010-12-23,67.13664246,77.66000366,78.05000305,77.44999695,78,199300
2010-12-27,67.34413147,77.90000153,78,77.41000366,77.41000366,229500
2010-12-28,67.64669037,78.25,78.55000305,78.06999969,78.55000305,245800
2010-12-29,68.3815155,79.09999847,79.12000275,78.75,78.94000244,293400
2010-12-30,67.73313904,78.34999847,79.08999634,78.05999756,78.91000366,251800
2010-12-31,67.9752121,78.62999725,78.86000061,78.13999939,78.23999786,258800
2011-01-03,68.66680145,79.43000031,79.75,79.01999664,79.01999664,397100
2011-01-04,69.03852844,79.86000061,79.86000061,79.11000061,79.33000183,431400
2011-01-05,69.33245087,80.19999695,80.37999725,78.69999695,79.61000061,521100
2011-01-06,70.4908905,81.54000092,81.88999939,80.87999725,81.06999969,1073100
2011-01-07,71.28621674,82.45999908,82.94999695,82.15000153,82.62000275,686200
2011-01-10,71.55421448,82.76999664,82.76999664,82.05000305,82.19000244,416200
2011-01-11,72.08154297,83.37999725,83.37999725,82.87000275,83.29000092,388300
2011-01-12,72.99791718,84.44000244,84.63999939,83.75,84.16999817,591400
2011-01-13,73.81918335,85.38999939,85.68000031,85,85.26999664,903800
2011-01-14,74.31196594,85.95999908,86.09999847,85.43000031,85.51000214,537400
2011-01-18,73.63764191,85.18000031,85.48999786,84.87000275,85.30999756,399800
2011-01-19,72.61754608,84,85.02999878,83.70999908,85.01999664,574200
2011-01-20,72.06424713,83.36000061,83.62000275,82.51999664,83.47000122,774300
2011-01-21,70.89719391,82.01000214,82.33000183,81.62000275,81.81999969,607700
2011-01-24,72.18527985,83.5,83.66999817,82.16999817,82.41999817,390900
2011-01-25,72.49651337,83.86000061,83.98000336,83.26999664,83.41999817,306000
2011-01-26,71.13925171,82.29000092,82.84999847,82.05000305,82.37999725,886900
2011-01-27,72.21123505,83.52999878,83.80999756,83,83.01999664,476800
2011-01-28,70.33526611,81.36000061,82.55000305,81.15000153,82.40000153,828100
2011-01-31,71.04415894,82.18000031,82.54000092,81.51999664,82.19999695,648500
2011-02-01,72.0037384,83.29000092,83.37999725,82.33999634,82.61000061,578600
2011-02-02,73.48203278,85,85.11000061,84.55999756,85.01000214,950900
2011-02-03,73.20539093,84.68000031,84.75,83.76999664,84.44000244,385400
2011-02-04,73.26591492,84.75,84.75,84.02999878,84.75,464300
2011-02-07,73.59442139,85.12999725,85.23999786,84.69999695,84.73000336,327900
2011-02-08,76.56827545,88.56999969,89.30999756,86.91000366,86.91000366,2933200
2011-02-09,77.48464203,89.62999725,89.62999725,88.23000336,89.08999634,1299900
2011-02-10,76.78439331,88.81999969,90.98000336,88.55000305,90.33000183,2106500
2011-02-11,77.84773254,90.05000305,90.19999695,88.90000153,88.91000366,891900
2011-02-14,80.23373413,92.80999756,92.97000122,92.34999847,92.61000061,1060600
2011-02-15,80.37204742,92.97000122,93.5,92.66000366,93.09999847,676500
2011-02-16,80.98583984,93.68000031,93.73999786,93.05999756,93.19000244,446800
2011-02-17,80.78701019,93.44999695,93.65000153,93.22000122,93.58999634,796200
2011-02-18,80.57089233,93.19999695,93.48999786,93.01000214,93.38999939,373500
2011-02-22,78.40100098,90.69000244,91.90000153,90.34999847,91.19999695,1023900
2011-02-23,77.95146942,90.16999817,90.80999756,89.08999634,90.48000336,998000
2011-02-24,77.89095306,90.09999847,90.68000031,88.5,89.08000183,1040300
2011-02-25,79.31737518,91.75,91.83000183,91.05999756,91.51999664,558900
2011-02-28,80.65732574,93.30000305,93.52999878,92.87000275,93.41000366,763400
2011-03-01,80.25967407,92.83999634,93.90000153,92.55000305,93.72000122,993100
2011-03-02,79.12716675,91.52999878,92.16000366,91.11000061,91.91000366,643000
2011-03-03,79.69773865,92.19000244,92.19999695,91.5,91.80000305,541400
2011-03-04,78.66034698,90.98999786,91.84999847,90.19999695,91.61000061,440400
2011-03-07,76.95730591,89.01999664,90.58000183,88.87000275,90.31999969,578000
2011-03-08,77.79585266,89.98999786,90.33000183,89.11000061,89.66999817,426600
2011-03-09,77.40683746,89.54000092,90,89.36000061,89.65000153,454800
2011-03-10,75.66054535,87.51999664,88.48999786,87.34999847,88.06999969,587900
2011-03-11,74.04395294,85.65000153,86.08999634,84.76000214,85.30000305,1792900
2011-03-14,70.65513611,81.73000336,81.97000122,80.23000336,80.58000183,3626600
2011-03-15,70.36119843,81.38999939,82.05999756,77.36000061,77.5,5117600
2011-03-16,69.51399994,80.41000366,82.77999878,79.09999847,82.11000061,2980100
2011-03-17,70.9404068,82.05999756,82.69000244,81.23999786,82.26000214,1528000
2011-03-18,70.50815582,81.55999756,81.58000183,79.79000092,79.90000153,1465800
2011-03-21,72.40140533,83.75,84.27999878,82.43000031,83.5,1708500
2011-03-22,71.75304413,83,83.23000336,82.51999664,82.98000336,1217500
2011-03-23,71.00958252,82.13999939,82.72000122,80.94999695,81.86000061,937200
2011-03-24,70.18830109,81.19000244,81.79000092,80.19999695,80.27999878,1509300
2011-03-25,69.8165741,80.76000214,81.08999634,80.51999664,80.98999786,1007000
2011-03-28,70.28514862,80.55000305,81.23000336,80.5,80.84999847,711000
2011-03-29,69.55217743,79.70999908,80.06999969,79.41999817,79.56999969,1137200
2011-03-30,70.64289093,80.95999908,81.51999664,80.26000214,80.51999664,846200
2011-03-31,70.02336884,80.25,80.76999664,80.19999695,80.73000336,532800
2011-04-01,70.25023651,80.51000214,81,79.80000305,80.52999878,744300
2011-04-04,69.35150146,79.48000336,80.20999908,79.41000366,80.20999908,961600
2011-04-05,67.73725891,77.62999725,78.33000183,77.22000122,77.51000214,2072100
2011-04-06,67.49292755,77.34999847,77.87000275,76.91999817,77.13999939,1959300
2011-04-07,67.37078094,77.20999908,77.86000061,75.94999695,77.86000061,1641600
2011-04-08,67.95539093,77.87999725,78.63999939,77.68000031,78.55999756,1188400
2011-04-11,66.75124359,76.5,77.11000061,76.26000214,77.01000214,1058500
2011-04-12,67.36203766,77.19999695,77.55999756,76.62999725,76.65000153,1038800
2011-04-13,68.04264832,77.98000336,78.38999939,77.59999847,78.33999634,723100
2011-04-14,67.95539093,77.87999725,78.08999634,77.31999969,77.76999664,713600
2011-04-15,67.74597168,77.63999939,78.08999634,77.47000122,77.73999786,513600
2011-04-18,67.40567017,77.25,77.36000061,76.83999634,76.98000336,825400
2011-04-19,66.41967773,76.12000275,76.41000366,75.84999847,76.30000305,939400
2011-04-20,67.41439819,77.26000214,77.43000031,76.91999817,77.27999878,525200
2011-04-21,67.8855896,77.80000305,78.30999756,77.66999817,77.91999817,476700
2011-04-25,69.37767029,79.51000214,79.52999878,78.88999939,79.29000092,936300
2011-04-26,68.63598633,78.66000366,78.79000092,78.19999695,78.76999664,776700
2011-04-27,68.3131485,78.29000092,78.43000031,77.65000153,78.08999634,714300
2011-04-28,69.36894226,79.5,79.66000366,78.65000153,78.88999939,503900
2011-04-29,69.52600861,79.68000031,80.19000244,79.58000183,79.59999847,558000
2011-05-02,69.94484711,80.16000366,80.76999664,79.98999786,80.76999664,692200
2011-05-03,69.53473663,79.69000244,80.37000275,79.19999695,80.33000183,640200
2011-05-04,69.5958252,79.76000214,80.19999695,79.54000092,79.79000092,455500
2011-05-05,69.4213028,79.55999756,80.16000366,79.23999786,79.55000305,687700
2011-05-06,69.01992798,79.09999847,79.98999786,78.68000031,79.93000031,598900
2011-05-09,69.24679565,79.36000061,79.38999939,78.62000275,79.05999756,484600
2011-05-10,70.69524384,81.01999664,81.05000305,80.5,80.62999725,714700
2011-05-11,71.07917786,81.45999908,81.62000275,80.45999908,81,966000
2011-05-12,72.97264099,83.62999725,83.69999695,82.44999695,82.84999847,1659800
2011-05-13,72.75449371,83.37999725,84,83.16999817,83.90000153,1070000
2011-05-16,71.7335968,82.20999908,82.98999786,82.01999664,82.88999939,552500
2011-05-17,71.0006485,81.37000275,81.55999756,80.87000275,81.20999908,665600
2011-05-18,71.01808929,81.38999939,81.48000336,81.01000214,81.22000122,392800
2011-05-19,70.41603851,80.69999695,81.16999817,80.22000122,81.01999664,678900
2011-05-20,69.77031708,79.95999908,80.31999969,79.69999695,80.31999969,532700
2011-05-23,69.403862,79.54000092,79.84999847,79.16999817,79.29000092,496500
2011-05-24,69.7092514,79.88999939,80.31999969,79.69000244,79.90000153,927200
2011-05-25,71.34967804,81.76999664,82.15000153,80.61000061,80.76000214,686000
2011-05-26,71.7335968,82.20999908,82.37999725,81.70999908,82.01000214,558500
2011-05-27,71.77723694,82.26000214,82.30999756,81.93000031,82.08000183,291900
2011-05-31,72.67597198,83.29000092,83.47000122,82.83999634,83.38999939,652700
2011-06-01,71.11408234,81.5,82.84999847,81.36000061,82.70999908,711200
2011-06-02,70.59926605,80.91000366,81.33000183,80.59999847,81.12999725,409900
2011-06-03,70.25023651,80.51000214,81,80.13999939,80.33000183,650200
2011-06-06,69.73542023,79.91999817,80.34999847,79.73000336,80.15000153,445100
2011-06-07,71.17516327,81.56999969,81.90000153,81.41999817,81.69999695,759600
2011-06-08,71.33222198,81.75,82.43000031,81.56999969,81.94000244,743600
2011-06-09,71.48054504,81.91999817,82.13999939,81.41000366,81.58000183,308700
2011-06-10,70.3898468,80.66999817,81.31999969,80.62000275,81.30999756,1000000
2011-06-13,69.56092072,79.72000122,80.26000214,79.40000153,80.20999908,836200
2011-06-14,70.18916321,80.44000244,80.66000366,80.04000092,80.08000183,464200
2011-06-15,69.35150146,79.48000336,80.33000183,79.27999878,79.91000366,550600
2011-06-16,69.34278107,79.47000122,79.75,79.02999878,79.23999786,580200
2011-06-17,69.37767029,79.51000214,79.90000153,79.37000275,79.61000061,375000
2011-06-20,69.91866302,80.12999725,80.19999695,79.26000214,79.34999847,460600
2011-06-21,70.46838379,80.76000214,80.88999939,80.12000275,80.30000305,403200
2011-06-22,70.41603851,80.69999695,81.41000366,80.51999664,80.51999664,403900
2011-06-23,70.52072906,80.81999969,80.91000366,79.84999847,79.97000122,568800
2011-06-24,70.93083954,81.29000092,81.66999817,81.16999817,81.48999786,334300
2011-06-27,69.57835388,79.73999786,80.06999969,79.47000122,79.66999817,623200
2011-06-28,69.87504578,80.08000183,80.25,79.76000214,79.81999969,241800
2011-06-29,71.14025116,81.52999878,81.66000366,80.56999969,81.16000366,431100
2011-06-30,71.9168396,82.41999817,82.63999939,81.69000244,81.73000336,532700
2011-07-01,72.81557465,83.44999695,83.5,82.44000244,82.44000244,624600
2011-07-05,72.94646454,83.59999847,83.75,83.23000336,83.48999786,293100
2011-07-06,73.53108215,84.26999664,84.34999847,83.76999664,84.23000336,331000
2011-07-07,73.85394287,84.63999939,84.90000153,84.19999695,84.5,421200
2011-07-08,73.64451599,84.40000153,84.65000153,83.69000244,84.33000183,473600
2011-07-11,73.03370667,83.69999695,83.91999817,83.34999847,83.68000031,504100
2011-07-12,72.98136902,83.63999939,84.25,83.54000092,83.58000183,460400
2011-07-13,73.88883209,84.68000031,85.23999786,84.37000275,84.45999908,477500
2011-07-14,73.53981781,84.27999878,85.15000153,83.91000366,84.72000122,423000
2011-07-15,73.16459656,83.84999847,84.55000305,83.44000244,84.12999725,466700
2011-07-18,72.73704529,83.36000061,83.61000061,82.94999695,83.48999786,834100
2011-07-19,73.50489044,84.23999786,84.70999908,83.73000336,83.73000336,443400
2011-07-20,73.58345032,84.33000183,84.40000153,83.69999695,84.33999634,246700
2011-07-21,74.57816315,85.47000122,85.48999786,84.30000305,84.33000183,612800
2011-07-22,74.17678833,85.01000214,85.40000153,84.72000122,85.22000122,204600
2011-07-25,73.40891266,84.12999725,84.55999756,84,84,228100
2011-07-26,73.38275146,84.09999847,84.41999817,83.80000305,84.22000122,344200
2011-07-27,71.69869232,82.16999817,83.38999939,82.05000305,83.23000336,416900
2011-07-28,71.05301666,81.43000031,82.43000031,81.30000305,81.98000336,493100
2011-07-29,71.48054504,81.91999817,82.12000275,81.02999878,81.16999817,366700
2011-08-01,71.34967804,81.76999664,82.20999908,81.16000366,82.08999634,481400
2011-08-02,70.93083954,81.29000092,82.56999969,81.04000092,81.40000153,709100
2011-08-03,70.90465546,81.26000214,81.40000153,79.83000183,81.06999969,604700
2011-08-04,67.54528046,77.41000366,79.04000092,77.38999939,78.66000366,1154000
2011-08-05,67.56272888,77.43000031,78.40000153,75.51000214,78,1221000
2011-08-08,64.32550049,73.72000122,77.30000305,73.11000061,76.23999786,1192400
2011-08-09,67.37078094,77.20999908,77.27999878,73.83999634,76.34999847,1288000
2011-08-10,64.07247925,73.43000031,75.43000031,73.26999664,75.43000031,739100
2011-08-11,65.56456757,75.13999939,75.94000244,73.01000214,73.55000305,579600
2011-08-12,64.91885376,74.40000153,75.04000092,74.09999847,74.45999908,642800
2011-08-15,66.41967773,76.12000275,76.19999695,75.26000214,75.55999756,316600
2011-08-16,65.80887604,75.41999817,76.01000214,74.73000336,75.23000336,252800
2011-08-17,65.16318512,74.68000031,75.30000305,74.37999725,75.05999756,224900
2011-08-18,62.44950104,71.56999969,72.47000122,70.90000153,72.47000122,875800
2011-08-19,61.69037247,70.69999695,72.44000244,70.33000183,71.70999908,1552700
2011-08-22,61.55076981,70.54000092,71.66000366,70.05000305,71.55999756,935900
2011-08-23,63.59256744,72.87999725,72.87999725,71.11000061,71.62999725,442200
2011-08-24,62.89451218,72.08000183,72.19000244,71.16999817,71.29000092,692300
2011-08-25,62.18774033,71.26999664,72.77999878,70.94000244,72.44000244,461400
2011-08-26,62.51931381,71.65000153,72.26999664,70.58999634,71.26000214,415400
2011-08-29,62.91197205,72.09999847,72.36000061,71.20999908,71.34999847,727200
2011-08-30,61.89979172,70.94000244,71.30999756,70.45999908,70.90000153,779900
2011-08-31,62.68509293,71.83999634,72.19999695,71.29000092,71.62999725,729700
2011-09-01,62.10046387,71.16999817,72.16999817,71.05999756,71.59999847,472500
2011-09-02,60.50368118,69.33999634,70.22000122,69.02999878,70.11000061,763800
2011-09-06,59.57003021,68.26999664,68.48000336,67.62999725,67.83999634,956900
2011-09-07,60.94869232,69.84999847,69.98999786,69.27999878,69.70999908,722200
2011-09-08,60.52986145,69.37000275,70.13999939,69.06999969,69.59999847,492000
2011-09-09,59.159935,67.80000305,68.62999725,67.55999756,68.41000366,496500
2011-09-12,59.48278046,68.16999817,68.23999786,67.05000305,67.23000336,536700
2011-09-13,60.25063324,69.05000305,69.13999939,68.36000061,68.63999939,426000
2011-09-14,60.70437622,69.56999969,70.22000122,68.58000183,69.44999695,393200
2011-09-15,62.13537598,71.20999908,71.23999786,70.15000153,70.51999664,422600
2011-09-16,61.78635406,70.80999756,71.55000305,70.41999817,71.48999786,280300
2011-09-19,61.81253433,70.83999634,71.01000214,69.41000366,69.86000061,476700
2011-09-20,61.45478058,70.43000031,71.36000061,70.30999756,70.75,618600
2011-09-21,59.59622192,68.30000305,70.30999756,68.19999695,70.11000061,414000
2011-09-22,58.43569946,66.97000122,68.01999664,66.33999634,67.40000153,571200
2011-09-23,59.20356369,67.84999847,67.90000153,66.83999634,67.19000244,353700
2011-09-26,60.00631714,68.76999664,68.80000305,67.56999969,68.37000275,571100
2011-09-27,60.48280334,68.80000305,69.91000366,68.45999908,69.77999878,613600
2011-09-28,60.78169632,69.13999939,70.47000122,69.01000214,69.69000244,471400
2011-09-29,61.72233963,70.20999908,70.91000366,69.08000183,70.51000214,375500
2011-09-30,60.00809097,68.26000214,69.37000275,68.25,68.97000122,591300
2011-10-03,58.87402344,66.97000122,69.08999634,66.69000244,68.22000122,547400
2011-10-04,59.08501816,67.20999908,67.20999908,65.30000305,66.12000275,812200
2011-10-05,58.6278801,66.69000244,66.97000122,65.33999634,65.56999969,565200
2011-10-06,59.07621765,67.19999695,67.31999969,66.26999664,66.44999695,424100
2011-10-07,58.13557434,66.12999725,67.19999695,66.08000183,67.15000153,582600
2011-10-10,59.77950668,68,68.08999634,67.09999847,67.19999695,341300
2011-10-11,59.17292023,67.30999756,67.70999908,67.01999664,67.19000244,363400
2011-10-12,59.60368729,67.80000305,68.31999969,67.33999634,67.75,500900
2011-10-13,59.51576996,67.69999695,67.81999969,67.15000153,67.52999878,508000
2011-10-14,59.30479431,67.45999908,67.62999725,67.06999969,67.33999634,421800
2011-10-17,59.18171692,67.31999969,67.94999695,67.19999695,67.51999664,320600
2011-10-18,59.88500977,68.12000275,68.72000122,66.98000336,67.16000366,374400
2011-10-19,59.19929504,67.33999634,67.87000275,67.04000092,67.76999664,348100
2011-10-20,58.71578598,66.79000092,67.16999817,66.16000366,67.01000214,664800
2011-10-21,59.43665695,67.61000061,67.76000214,67.01999664,67.19999695,437400
2011-10-24,59.80587769,68.02999878,68.26000214,67.37000275,67.37000275,369500
2011-10-25,58.30260468,66.31999969,67.18000031,66.15000153,66.80000305,518400
2011-10-26,58.80369186,66.88999939,67.18000031,66.44999695,67.18000031,633300
2011-10-27,60.88719559,69.26000214,69.76000214,68.30000305,68.33000183,766900
2011-10-28,61.23883057,69.66000366,69.80999756,68.93000031,69.20999908,577700
2011-10-31,58.64545441,66.70999908,67.36000061,66.69999695,67.19999695,702300
2011-11-01,57.37075043,65.26000214,65.98000336,65.13999939,65.30999756,861500
2011-11-02,57.00152206,64.83999634,65.59999847,64.69999695,64.87000275,825400
2011-11-03,57.48503113,65.38999939,65.48999786,64.51000214,65.26000214,684800
2011-11-04,57.30041122,65.18000031,65.38999939,64.80000305,65.19000244,363100
2011-11-07,57.56415176,65.48000336,65.48999786,64.87000275,65.30999756,331800
2011-11-08,56.79933167,64.61000061,64.80000305,63.52999878,63.52999878,765600
2011-11-09,56.27185822,64.01000214,64.56999969,63.79999924,64.22000122,798800
2011-11-10,56.6586647,64.44999695,64.73000336,64.05000305,64.73000336,383000
2011-11-11,56.36856842,64.12000275,64.19999695,63.66999817,63.79999924,629800
2011-11-14,56.53558731,64.30999756,64.55999756,64.05000305,64.23000336,503500
2011-11-15,56.21032333,63.93999863,64.22000122,63.59999847,64,376500
2011-11-16,55.85868454,63.54000092,64.45999908,63.45000076,64.45999908,553000
2011-11-17,56.55317307,64.33000183,64.77999878,63.88000107,64.54000092,740000
2011-11-18,55.87626266,63.56000137,64.16999817,63.43000031,64.02999878,519400
2011-11-21,53.79276276,61.18999863,61.93999863,61,61.75999832,749300
2011-11-22,54.45209885,61.93999863,62.31000137,61.40999985,61.40999985,516100
2011-11-23,53.08948135,60.38999939,61.45000076,60.36999893,61.45000076,645900
2011-11-25,54.60155106,62.11000061,62.91999817,61.93999863,62.15000153,386000
2011-11-28,56.41251755,64.16999817,64.41000366,63.90000153,64.12000275,620500
2011-11-29,56.60592651,64.38999939,64.73999786,64.08999634,64.48000336,507600
2011-11-30,57.942173,65.91000366,66.37999725,65.47000122,65.61000061,830900
2011-12-01,57.77514648,65.72000122,66.19999695,65.5,65.56999969,449900
2011-12-02,58.21469498,66.22000122,66.86000061,66.11000061,66.68000031,461200
2011-12-05,59.82346725,68.05000305,68.18000031,67.58000183,68.02999878,905700
2011-12-06,58.99709702,67.11000061,67.55000305,66.83000183,67.26000214,593900
2011-12-07,60.17511368,68.44999695,68.66000366,67.56999969,68.11000061,671400
2011-12-08,59.01467896,67.12999725,68.16999817,67,68.02999878,412900
2011-12-09,59.95532608,68.19999695,68.63999939,66.47000122,66.48000336,736400
2011-12-12,58.45205307,66.48999786,67.13999939,66.15000153,67.13999939,443700
2011-12-13,57.7048111,65.63999939,67,65.26000214,66.61000061,577300
2011-12-14,57.33558655,65.22000122,65.62000275,64.90000153,65.30999756,549300
2011-12-15,57.467453,65.37000275,65.76000214,65.20999908,65.52999878,323100
2011-12-16,55.99934006,63.70000076,64.27999878,63.5,64.08999634,602100
2011-12-19,55.65647888,63.31000137,64.29000092,63.27000046,63.95000076,354600
2011-12-20,56.69382858,64.48999786,64.58000183,63.93999863,64.58000183,374700
2011-12-21,56.48284912,64.25,64.37000275,63.84000015,64.13999939,308000
2011-12-22,56.70262527,64.5,64.72000122,64.05999756,64.33999634,404000
2011-12-23,57.09822083,64.94999695,65,64.55999756,64.93000031,281000
2011-12-27,56.57954407,64.36000061,64.69999695,64.26000214,64.69999695,245100
2011-12-28,56.48284912,64.25,64.94999695,64.05000305,64.80999756,386100
2011-12-29,57.37075043,65.26000214,65.30000305,64.54000092,64.58999634,351000
2011-12-30,58.13557434,66.12999725,66.41999817,65.70999908,65.86000061,373100
2012-01-03,59.58609772,67.77999878,67.90000153,67.30999756,67.38999939,377100
2012-01-04,60.15752792,68.43000031,68.68000031,68.06999969,68.23000336,501600
2012-01-05,60.32456207,68.62000275,68.83000183,68.37000275,68.5,343700
2012-01-06,60.22785568,68.51000214,68.59999847,68.22000122,68.51999664,212000
2012-01-09,60.14873886,68.41999817,68.70999908,68.22000122,68.5,301700
2012-01-10,60.3685112,68.66999817,68.91000366,68.44000244,68.51000214,352800
2012-01-11,60.30697632,68.59999847,68.68000031,67.86000061,68.19999695,257900
2012-01-12,59.90258026,68.13999939,68.30999756,67.87999725,68.06999969,512900
2012-01-13,60.00809097,68.26000214,68.44999695,68,68.06999969,223200
2012-01-17,59.46302795,67.63999939,68.01999664,67.61000061,67.93000031,456700
2012-01-18,59.64764786,67.84999847,68.02999878,67.26999664,67.58000183,906500
2012-01-19,60.73773956,69.08999634,69.29000092,68.55999756,68.58999634,934300
2012-01-20,62.76847839,71.40000153,71.41999817,70.30000305,70.37000275,704100
2012-01-23,62.54870987,71.15000153,71.58999634,71,71.23000336,641900
2012-01-24,63.58605576,72.33000183,72.40000153,71.5,72.01000214,636300
2012-01-25,65.24757385,74.22000122,74.38999939,72.87999725,73.20999908,1152600
2012-01-26,65.57284546,74.58999634,74.87999725,74.38999939,74.76999664,837900
2012-01-27,64.67615509,73.56999969,74.20999908,73.40000153,73.88999939,427000
2012-01-30,64.27175903,73.11000061,73.33000183,72.47000122,72.93000031,263100
2012-01-31,64.5970459,73.48000336,74,73.19000244,73.73999786,313200
2012-02-01,66.10910797,75.19999695,75.44999695,74.91000366,74.91000366,500500
2012-02-02,67.0145874,76.23000336,76.37999725,75.91000366,76.13999939,516300
2012-02-03,67.22557831,76.47000122,76.76999664,76.26999664,76.45999908,501200
2012-02-06,68.31567383,77.70999908,78.08000183,77.40000153,77.58000183,662900
2012-02-07,69.98599243,79.61000061,80,79,79.48000336,1041100
2012-02-08,71.25190735,81.05000305,81.15000153,80.63999939,81.05999756,1049400
2012-02-09,71.10245514,80.87999725,81.5,80.61000061,81.33999634,701400
2012-02-10,68.91346741,78.38999939,79.04000092,78.16000366,78.94000244,707800
2012-02-13,69.37059784,78.91000366,79.16000366,78.77999878,78.80000305,377800
2012-02-14,70.3288269,80,80,79.56999969,79.87000275,573700
2012-02-15,72.57936859,82.55999756,83.08999634,82.37999725,82.90000153,954300
2012-02-16,73.5375824,83.65000153,83.72000122,82.83999634,83.01000214,1599600
2012-02-17,73.28266144,83.36000061,83.80000305,83.12000275,83.75,305600
2012-02-21,73.15956116,83.22000122,83.48999786,82.86000061,83.16999817,383900
2012-02-22,74.11780548,84.30999756,84.36000061,83.93000031,83.98000336,498900
2012-02-23,73.90680695,84.06999969,84.11000061,83.36000061,83.87999725,360700
2012-02-24,74.31999207,84.54000092,84.90000153,84.20999908,84.20999908,567600
2012-02-27,73.49363708,83.59999847,83.84999847,82.76999664,82.98999786,387800
2012-02-28,74.41670227,84.65000153,84.80999756,84.09999847,84.23999786,368500
2012-02-29,72.71122742,82.70999908,83.93000031,82.68000031,83.62999725,505400
2012-03-01,73.02770233,83.06999969,83.37999725,82.51000214,82.56999969,546000
2012-03-02,71.70904541,81.56999969,81.58999634,80.83000183,81.41000366,836600
2012-03-05,71.41893768,81.23999786,81.44999695,80.88999939,81.37999725,524300
2012-03-06,70.46070099,80.15000153,80.31999969,79.69999695,80.30999756,611700
2012-03-07,70.96179962,80.72000122,80.80999756,80.26999664,80.43000031,339000
2012-03-08,72.54418945,82.51999664,82.55000305,82.05999756,82.18000031,452400
2012-03-09,73.67823029,83.80999756,83.94000244,83.33999634,83.44999695,503000
2012-03-12,72.77276611,82.77999878,83.18000031,82.61000061,83.18000031,271400
2012-03-13,73.81890106,83.97000122,83.98999786,83.08999634,83.09999847,308000
2012-03-14,73.44088745,83.54000092,84.19999695,83.30999756,84.05999756,344700
2012-03-15,75.02327728,85.33999634,85.43000031,84.79000092,85.09999847,591300
2012-03-16,75.07602692,85.40000153,85.84999847,85.33999634,85.76999664,368200
2012-03-19,74.93537903,85.23999786,85.29000092,84.79000092,85.19999695,316100
2012-03-20,74.42549133,84.66000366,84.86000061,84.09999847,84.43000031,303800
2012-03-21,73.810112,83.95999908,84.23000336,83.79000092,84.06999969,283500
2012-03-22,74.22329712,84.43000031,84.72000122,83.95999908,83.97000122,516900
2012-03-23,73.6342926,83.76000214,83.76000214,82.97000122,83.36000061,437500
2012-03-26,74.15296173,84.34999847,84.58999634,83.80000305,84.19000244,559000
2012-03-27,75.91703796,85.63999939,86,85.40000153,85.86000061,487600
2012-03-28,76.85668182,86.69999695,87.13999939,86.20999908,87.09999847,731500
2012-03-29,76.28933716,86.05999756,86.16999817,85.44000244,85.80000305,376000
2012-03-30,76.96307373,86.81999969,87.15000153,86.54000092,87.12000275,270400
2012-04-02,76.8478241,86.69000244,86.98000336,85.62999725,85.66000366,554800
2012-04-03,76.43118286,86.22000122,86.76999664,85.73999786,86.66000366,437400
2012-04-04,74.10864258,83.59999847,83.84999847,82.97000122,83.76999664,627000
2012-04-05,74.33912659,83.86000061,83.93000031,83.22000122,83.30000305,329800
2012-04-09,72.42435455,81.69999695,82.02999878,81.40000153,81.61000061,440400
2012-04-10,71.7506485,80.94000244,82.41999817,80.69000244,81.95999908,745300
2012-04-11,73.14240265,82.51000214,82.58999634,81.76000214,82.41999817,479700
2012-04-12,73.58563232,83.01000214,83.11000061,82.01999664,82.16999817,331200
2012-04-13,72.17613983,81.41999817,81.90000153,81.06999969,81.87999725,448200
2012-04-16,72.01657867,81.23999786,81.84999847,81.04000092,81.80000305,267700
2012-04-17,72.1938858,81.44000244,81.95999908,80.94000244,81.11000061,339000
2012-04-18,72.29138947,81.55000305,81.83999634,81.20999908,81.30999756,396300
2012-04-19,72.50415039,81.79000092,82.73999786,81.66000366,82.45999908,413500
2012-04-20,71.39604187,80.54000092,81.18000031,80.5,81.01999664,620900
2012-04-23,70.41207886,79.43000031,79.54000092,78.91000366,79.41999817,634500
2012-04-24,71.56448364,80.73000336,81.08000183,80.47000122,80.77999878,354900
2012-04-25,72.12294769,81.36000061,81.40000153,80.87999725,80.98999786,330800
2012-04-26,72.53958893,81.83000183,82.01000214,80.94000244,80.94000244,199900
2012-04-27,72.9473877,82.29000092,82.48999786,81.87000275,82.08000183,292600
2012-04-30,72.49526978,81.77999878,82.05000305,81.37000275,82.05000305,357000
2012-05-01,71.05033112,80.15000153,80.55999756,79.54000092,79.54000092,545600
2012-05-02,70.78437805,79.84999847,80.08999634,79.33999634,79.59999847,317400
2012-05-03,70.22592163,79.22000122,79.83000183,79.18000031,79.80999756,389500
2012-05-04,69.70290375,78.62999725,78.83000183,78.38999939,78.76999664,595400
2012-05-07,69.75609589,78.69000244,78.84999847,78.05999756,78.23999786,252000
2012-05-08,69.29512024,78.16999817,78.29000092,77.40000153,78.09999847,437700
2012-05-09,71.40492249,80.55000305,80.98999786,78.87000275,79.18000031,790900
2012-05-10,70.67800903,79.73000336,80.37999725,79.68000031,80.26000214,477600
2012-05-11,71.54676056,80.70999908,81.59999847,80.65000153,81.04000092,448900
2012-05-14,70.65142059,79.69999695,80.19999695,79.58999634,79.98999786,385700
2012-05-15,69.41036987,78.30000305,78.94000244,78.15000153,78.91999817,429900
2012-05-16,68.00974274,76.72000122,77.69999695,76.62000275,77.40000153,563100
2012-05-17,68.44412231,77.20999908,77.81999969,77.13999939,77.51999664,881500
2012-05-18,67.42468262,76.05999756,77.01000214,75.87000275,76.84999847,365900
2012-05-21,67.99201965,76.69999695,76.79000092,75.73999786,75.76999664,566800
2012-05-22,68.45298004,77.22000122,77.93000031,76.84999847,77.41999817,282000
2012-05-23,68.47956848,77.25,77.27999878,76.26999664,77.18000031,241000
2012-05-24,68.4352417,77.19999695,77.48999786,76.73999786,77.25,358800
2012-05-25,68.08067322,76.80000305,77.13999939,76.61000061,77.01999664,199600
2012-05-29,68.30228424,77.05000305,77.65000153,76.69999695,77.08999634,435100
2012-05-30,67.67288971,76.33999634,76.87999725,76.27999878,76.55999756,489300
2012-05-31,68.16044617,76.88999939,77.23999786,76.43000031,76.88999939,294800
2012-06-01,66.31659698,74.80999756,76.16000366,74.75,75.84999847,574900
2012-06-04,66.14816284,74.62000275,74.75,73.90000153,74.73000336,584400
2012-06-05,66.49389648,75.01000214,75.22000122,74.44000244,74.55999756,247500
2012-06-06,68.14273071,76.87000275,76.88999939,76,76.01999664,397300
2012-06-07,68.10726166,76.83000183,77.65000153,76.68000031,77.51999664,225500
2012-06-08,67.82359314,76.51000214,76.58999634,75.66000366,76.01999664,271200
2012-06-11,67.00804138,75.58999634,76.83000183,75.56999969,76.77999878,282200
2012-06-12,67.8058548,76.48999786,76.56999969,75.75,76.19999695,140900
2012-06-13,67.49559784,76.13999939,76.69999695,75.94999695,76.41999817,259600
2012-06-14,67.39807892,76.02999878,76.16000366,75.48000336,75.83000183,223300
2012-06-15,67.81472778,76.5,76.58000183,75.91000366,76.01000214,179000
2012-06-18,68.125,76.84999847,77.18000031,76.5,76.52999878,407800
2012-06-19,68.16044617,76.88999939,77.25,76.55999756,76.72000122,215000
2012-06-20,68.59481049,77.37999725,77.44000244,76.73999786,77.19000244,271200
2012-06-21,67.60197449,76.26000214,77.97000122,76.19999695,77.81999969,299800
2012-06-22,68.08067322,76.80000305,77,76.38999939,76.98999786,188700
2012-06-25,67.45127106,76.08999634,76.55999756,75.77999878,76.48999786,396000
2012-06-26,67.63743591,76.30000305,76.48999786,75.84999847,76.44000244,515200
2012-06-27,67.61969757,76.27999878,76.40000153,76.09999847,76.25,415100
2012-06-28,69.17988586,78.04000092,78.11000061,77.23999786,77.62000275,341500
2012-06-29,71.34287262,80.48000336,80.5,79.80999756,80.26999664,797000
2012-07-02,71.07691956,80.18000031,80.34999847,79.59999847,80.33999634,270700
2012-07-03,71.69745636,80.87999725,81.12000275,80.52999878,80.63999939,174700
2012-07-05,71.46697235,80.62000275,80.77999878,80.26999664,80.58000183,235200
2012-07-06,71.04145813,80.13999939,80.37999725,79.70999908,80.08000183,162300
2012-07-09,70.33229828,79.33999634,79.34999847,78.76999664,79.19999695,158600
2012-07-10,68.78097534,77.58999634,78.48000336,77.30999756,78.48000336,284000
2012-07-11,68.5770874,77.36000061,77.73000336,76.98999786,77.5,179900
2012-07-12,67.29171753,75.91000366,76.19999695,75.43000031,76.08000183,397100
2012-07-13,67.85905457,76.55000305,76.68000031,75.72000122,75.72000122,166400
2012-07-16,67.57538605,76.23000336,76.44999695,76.02999878,76.19999695,159000
2012-07-17,67.26511383,75.87999725,76.06999969,75.41000366,75.93000031,184500
2012-07-18,67.7970047,76.48000336,76.66999817,75.87999725,75.90000153,240300
2012-07-19,68.03633118,76.75,77.08000183,76.62999725,76.68000031,148000
2012-07-20,66.60027313,75.12999725,75.61000061,75.11000061,75.40000153,252700
2012-07-23,65.80245209,74.23000336,74.44999695,73.76000214,74.30999756,208200
2012-07-24,64.69436646,72.98000336,73.51000214,72.55999756,73.47000122,338600
2012-07-25,64.27772522,72.51000214,72.80000305,72.04000092,72.48999786,226400
2012-07-26,65.69607544,74.11000061,74.25,73.66999817,73.86000061,211800
2012-07-27,67.45127106,76.08999634,76.25,75.02999878,75.30999756,283800
2012-07-30,66.90166473,75.47000122,75.61000061,75.16999817,75.38999939,187500
2012-07-31,67.82359314,76.51000214,77.06999969,76.47000122,77.04000092,1462000
2012-08-01,68.00089264,76.70999908,77.31999969,76.5,77.08000183,1176600
2012-08-02,68.28456116,77.02999878,77.19000244,76.22000122,76.80000305,1199500
2012-08-03,71.85700989,81.05999756,81.31999969,79.86000061,80.13999939,1725400
2012-08-06,71.58221436,80.75,81.11000061,79.80000305,80.30999756,1414600
2012-08-07,72.4154892,81.69000244,82,81.62999725,81.97000122,322300
2012-08-08,71.7506485,80.94000244,81.15000153,80.37999725,80.45999908,461100
2012-08-09,72.30025482,81.55999756,81.80999756,81.26000214,81.30999756,206700
2012-08-10,72.23818207,81.48999786,81.55000305,80.5,80.58000183,257900
2012-08-13,71.79496002,80.98999786,81.40000153,80.91000366,81.05000305,264300
2012-08-14,71.21875763,80.33999634,80.62999725,80.15000153,80.5,295600
2012-08-15,71.10351563,80.20999908,80.45999908,80.04000092,80.12000275,191400
2012-08-16,72.96510315,82.30999756,82.45999908,81.62000275,81.81999969,332100
2012-08-17,73.19557953,82.56999969,82.58000183,82.37999725,82.58000183,189700
2012-08-20,72.39775848,81.66999817,82.02999878,81.59999847,82,185300
2012-08-21,72.60165405,81.90000153,82.73999786,81.75,82.54000092,355000
2012-08-22,73.09806824,82.45999908,82.69000244,82.02999878,82.23000336,513600
2012-08-23,72.7434845,82.05999756,82.63999939,81.83999634,82.54000092,275900
2012-08-24,73.11580658,82.48000336,82.52999878,81.75,81.83999634,150200
2012-08-27,72.32683563,81.58999634,82,81.52999878,82,136500
2012-08-28,71.70632172,80.88999939,81.12000275,80.69999695,80.80000305,215300
2012-08-29,71.80382538,81,81.09999847,80.68000031,80.90000153,211200
2012-08-30,71.12125397,80.23000336,80.62999725,80.01999664,80.62000275,177100
2012-08-31,70.58050537,79.62000275,79.90000153,79.01000214,79.56999969,300000
2012-09-04,69.79155731,78.73000336,79.05000305,78.40000153,78.69999695,378900
2012-09-05,69.5344696,78.44000244,78.58000183,78.01000214,78.08999634,467800
2012-09-06,71.20103455,80.31999969,80.37000275,79.37000275,79.37000275,351700
2012-09-07,72.39775848,81.66999817,81.73999786,80.72000122,80.80999756,420500
2012-09-10,72.4154892,81.69000244,82.23999786,81.62999725,82.19000244,251700
2012-09-11,72.06977844,81.30000305,81.51999664,81.11000061,81.19000244,339500
2012-09-12,72.75235748,82.06999969,82.41999817,81.79000092,82.27999878,268000
2012-09-13,73.52358246,82.94000244,83.04000092,81.22000122,81.38999939,377900
2012-09-14,73.7363205,83.18000031,83.73999786,83.05000305,83.16999817,349700
2012-09-17,72.1672821,81.41000366,82.79000092,81.40000153,82.76000214,412000
2012-09-18,72.17613983,81.41999817,81.55999756,81.13999939,81.26000214,395100
2012-09-19,72.84986115,82.18000031,82.69000244,82.06999969,82.16999817,314800
2012-09-20,72.63710785,81.94000244,82.05000305,81.48999786,81.87999725,227800
2012-09-21,72.24707031,81.5,82.15000153,81.5,82.08000183,121300
2012-09-24,71.36060333,80.5,80.55000305,80.05000305,80.33999634,341100
2012-09-25,71.94974518,80.48000336,81.44999695,80.41999817,81.27999878,549500
2012-09-26,70.33159637,78.66999817,79.54000092,78.54000092,79.48000336,576400
2012-09-27,71.74411774,80.25,80.33000183,79.66000366,80,484400
2012-09-28,70.18855286,78.51000214,78.55000305,78.05999756,78.19999695,646300
2012-10-01,68.90118408,77.06999969,77.59999847,76.87999725,77.12000275,578400
2012-10-02,68.70449066,76.84999847,77.15000153,76.56999969,77,394500
2012-10-03,68.91905212,77.08999634,77.30000305,76.73000336,76.94999695,246400
2012-10-04,70.60874176,78.98000336,79.06999969,78.69000244,78.72000122,305900
2012-10-05,69.46440125,77.69999695,78.19999695,77.58999634,77.95999908,312500
2012-10-08,69.1425705,77.33999634,77.55999756,77.16999817,77.41999817,145500
2012-10-09,67.99823761,76.05999756,76.48000336,75.79000092,76.44000244,294400
2012-10-10,66.60358429,74.5,75.27999878,74.26999664,75.23999786,550800
2012-10-11,66.91647339,74.84999847,75.22000122,74.79000092,74.79000092,369600
2012-10-12,66.75556183,74.66999817,75.33000183,74.51999664,75.16999817,197600
2012-10-15,68.13233948,76.20999908,76.33999634,75.83000183,76.25,341100
2012-10-16,69.12468719,77.31999969,77.37999725,76.75,76.76000214,318700
2012-10-17,69.7236557,77.98999786,78.01000214,77.65000153,77.94000244,278900
2012-10-18,70.18855286,78.51000214,78.73999786,78.22000122,78.69000244,840400
2012-10-19,69.58062744,77.83000183,78.5,77.55999756,78.43000031,310500
2012-10-22,70.59979248,78.97000122,79.13999939,78.31999969,78.91000366,484500
2012-10-23,69.44652557,77.68000031,77.84999847,77.36000061,77.81999969,282600
2012-10-24,69.16938019,77.37000275,77.90000153,77.20999908,77.77999878,198200
2012-10-25,70.13491058,78.44999695,78.80000305,78.01999664,78.55999756,526400
2012-10-26,69.16044617,77.36000061,77.62000275,76.86000061,77.30000305,195100
2012-10-31,69.2587738,77.47000122,77.75,76.95999908,76.95999908,290700
2012-11-01,69.77731323,78.05000305,78.12000275,77.37000275,77.59999847,186200
2012-11-02,69.55381775,77.80000305,78.5,77.69999695,78.45999908,157200
2012-11-05,72.72753906,81.34999847,81.41999817,79.58999634,80.30999756,681000
2012-11-06,72.62919617,81.23999786,81.44000244,80.94000244,81.16999817,324900
2012-11-07,71.23453522,79.68000031,80.5,79.48000336,80.48000336,279800
2012-11-08,70.04550171,78.34999847,79.19999695,78.26000214,79.02999878,223400
2012-11-09,70.31371307,78.65000153,79.05000305,78.44999695,78.59999847,172600
2012-11-12,69.46440125,77.69999695,78.01999664,77.69000244,77.79000092,157700
2012-11-13,69.61639404,77.87000275,78.16000366,77.33000183,77.51000214,182100
2012-11-14,68.3111496,76.41000366,77.34999847,76.16999817,76.97000122,381000
2012-11-15,71.75306702,80.26000214,80.31999969,79.36000061,79.45999908,739400
2012-11-16,73.38909149,82.08999634,82.27999878,81.36000061,82.11000061,522300
2012-11-19,74.47978973,83.30999756,83.31999969,82.86000061,82.95999908,361900
2012-11-20,74.08642578,82.87000275,83.05000305,82.44999695,82.55999756,229000
2012-11-21,75.48107147,84.43000031,84.43000031,83.83999634,84.01999664,285200
2012-11-23,76.53600311,85.61000061,85.69000244,85.12000275,85.44000244,352900
2012-11-26,77.53730011,86.73000336,86.83999634,86.23000336,86.58000183,438500
2012-11-27,76.20522308,85.23999786,85.80000305,85.12000275,85.72000122,249500
2012-11-28,76.08899689,85.11000061,85.23000336,83.80000305,84.44999695,302200
2012-11-29,77.34061432,86.51000214,86.65000153,85.55000305,85.59999847,300600
2012-11-30,76.95618439,86.08000183,86.22000122,85.84999847,85.94000244,273300
2012-12-03,76.58071136,85.66000366,86.06999969,85.51999664,85.62000275,334500
2012-12-04,76.45554352,85.51999664,85.97000122,85.45999908,85.5,244900
2012-12-05,76.23204803,85.26999664,85.55000305,84.94999695,85.05999756,252500
2012-12-06,76.58071136,85.66000366,85.66000366,85.27999878,85.45999908,170300
2012-12-07,76.97406769,86.09999847,86.19999695,85.54000092,85.73000336,252400
2012-12-10,76.81314087,85.91999817,86.05000305,85.55999756,85.59999847,250300
2012-12-11,76.92937469,86.05000305,86.37000275,85.73000336,85.80000305,272900
2012-12-12,77.58198547,86.77999878,87,86.23999786,86.23999786,328700
2012-12-13,76.7773819,85.87999725,86,85,85.91999817,359600
2012-12-14,76.81314087,85.91999817,86,85.66999817,85.68000031,168000
2012-12-17,77.41213226,86.58999634,86.58999634,85.86000061,85.86000061,168100
2012-12-18,79.79019928,89.25,89.33000183,87.69999695,88.01999664,612500
2012-12-19,81.13119507,90.75,91.41000366,90.61000061,91.36000061,561500
2012-12-20,82.81193542,92.62999725,92.69000244,91.81999969,92.31999969,754700
2012-12-21,81.14907837,90.76999664,91.01000214,90.18000031,90.44999695,531400
2012-12-24,81.51563263,91.18000031,91.37999725,90.80999756,90.90000153,163600
2012-12-26,80.78253174,90.36000061,90.97000122,90.15000153,90.52999878,586400
2012-12-27,82.73147583,92.54000092,92.61000061,91.30999756,91.72000122,684600
2012-12-28,82.31128693,92.06999969,92.44999695,91.87000275,92.29000092,509000
2012-12-31,83.3662262,93.25,93.36000061,92.04000092,92.04000092,521400
2013-01-02,85.8157959,95.98999786,95.98999786,94.77999878,94.77999878,535700
2013-01-03,85.26151276,95.37000275,96.12999725,95.12000275,95.37000275,539800
2013-01-04,87.02270508,97.33999634,97.55000305,96.40000153,96.77999878,743800
2013-01-07,85.40454865,95.52999878,95.83999634,94.38999939,95.34999847,325500
2013-01-08,83.97415924,93.93000031,94.27999878,93.19999695,93.97000122,501000
2013-01-09,85.52079773,95.66000366,95.66000366,95.01000214,95.08999634,379000
2013-01-10,86.59358978,96.86000061,97.11000061,96.05000305,96.27999878,452000
2013-01-11,85.92308807,96.11000061,96.48999786,95.98999786,95.98999786,495100
2013-01-14,86.53995514,96.80000305,97.02999878,96.41999817,96.58000183,602800
2013-01-15,86.20916748,96.43000031,96.56999969,95.30000305,95.58000183,1054800
2013-01-16,84.60890198,94.63999939,95.48999786,94.19999695,94.33000183,700400
2013-01-17,86.52206421,96.77999878,97.16999817,95.58999634,95.95999908,744600
2013-01-18,85.72640991,95.88999939,96.01000214,95.45999908,95.97000122,517600
2013-01-22,84.77875519,94.83000183,94.94999695,94.15000153,94.37000275,558400
2013-01-23,84.43901825,94.44999695,94.58999634,94.13999939,94.19999695,422400
2013-01-24,85.59230804,95.73999786,96.13999939,94.98999786,94.98999786,521900
2013-01-25,85.91413879,96.09999847,96.48000336,95.91999817,96.44999695,372900
2013-01-28,84.73405457,94.77999878,95.19999695,94.51000214,95.19999695,416500
2013-01-29,85.4671402,95.59999847,95.83999634,95.18000031,95.26999664,370400
2013-01-30,85.4671402,95.59999847,96.30999756,95.55000305,96.12000275,256800
2013-01-31,85.26151276,95.37000275,95.65000153,95.11000061,95.59999847,329700
2013-02-01,87.72897339,98.12999725,98.26999664,97.19000244,97.23999786,535000
2013-02-04,87.46077728,97.83000183,98.62000275,97.62999725,98.44000244,650500
2013-02-05,88.38160706,98.86000061,99.66999817,98.19999695,99.51000214,714500
2013-02-06,91.90399933,102.8000031,102.8000031,101.4599991,101.75,1104900
2013-02-07,91.90399933,102.8000031,103.5999985,102.4000015,103.3199997,682000
2013-02-08,93.37911224,104.4499969,104.9000015,104.0400009,104.5999985,779500
2013-02-11,94.70224762,105.9300003,106,105.0800018,105.0800018,700100
2013-02-12,93.71882629,104.8300018,105.2200012,104.6600037,105.0999985,455300
2013-02-13,93.16454315,104.2099991,104.9199982,104.0199966,104.6699982,855600
2013-02-14,91.76096344,102.6399994,103.5,102.5800018,103,535300
2013-02-15,91.72520447,102.5999985,103.0999985,102.4199982,102.9599991,478700
2013-02-19,91.65367126,102.5199966,102.6900024,101.5999985,101.7699966,753100
2013-02-20,91.71625519,102.5899963,103.9899979,102.5400009,103.7900009,602100
2013-02-21,90.38418579,101.0999985,101.9100037,100.3300018,101.7600021,608600
2013-02-22,91.4927597,102.3399963,102.3399963,101.4599991,102.0299988,694400
2013-02-25,88.88224792,99.41999817,102.4800034,99.33999634,102.1299973,697300
2013-02-26,91.60003662,102.4599991,102.7799988,101.5,102.25,845700
2013-02-27,90.84012604,101.6100006,101.8000031,100.3099976,100.4899979,434600
2013-02-28,91.72520447,102.5999985,103.0800018,102.0699997,102.8899994,538800
2013-03-01,91.80565643,102.6900024,102.9599991,102,102.3300018,925800
2013-03-04,91.58215332,102.4400024,102.4599991,101.4800034,102.0100021,244900
2013-03-05,92.35099792,103.3000031,103.8000031,102.5400009,102.7300034,2210200
2013-03-06,93.37911224,104.4499969,104.6200027,103.7200012,104.2300034,606300
2013-03-07,92.31524658,103.2600021,103.8300018,103.0999985,103.1999969,399000
2013-03-08,92.69966888,103.6900024,104,103,103.4199982,420600
2013-03-11,93.14667511,104.1900024,104.1900024,103.7300034,103.9000015,174300
2013-03-12,91.86824036,102.7600021,103.4400024,102.5400009,102.9400024,398500
2013-03-13,92.03809357,102.9499969,103.25,102.5299988,102.6600037,180500
2013-03-14,92.56555939,103.5400009,103.6399994,103.0400009,103.0699997,196600
2013-03-15,92.91423035,103.9300003,104.1999969,103.5100021,104.1399994,285600
2013-03-18,91.96657562,102.8700027,103.6200027,102.6999969,103.4300003,481500
2013-03-19,92.21691132,103.1500015,104,102.5999985,103.6900024,242400
2013-03-20,93.22711945,104.2799988,104.6399994,103.4000015,103.4000015,308800
2013-03-21,92.55662537,103.5299988,104.3000031,103.25,104.3000031,342100
2013-03-22,92.96786499,103.9899979,104.0500031,103.6100006,103.6800003,175500
2013-03-25,92.3599472,103.3099976,104.2900009,102.5,104.2699966,295500
2013-03-26,93.76551056,103.5999985,103.9599991,103.1299973,103.8399963,277800
2013-03-27,93.31297302,103.0999985,103.1999969,102.4300003,102.6200027,657700
2013-03-28,92.89665222,102.6399994,102.6800003,102.1999969,102.6399994,327200
2013-04-01,91.6114502,101.2200012,101.8899994,100.8799973,101.8799973,334900
2013-04-02,90.46199799,99.94999695,100.3600006,99.69999695,99.81999969,498800
2013-04-03,91.3037262,100.8799973,102.5899963,100.6600037,102.4899979,559800
2013-04-04,95.60281372,105.6299973,105.8899994,104.8199997,105.2399979,1709400
2013-04-05,96.39022827,106.5,106.7200012,104.9599991,105.2799988,1578300
2013-04-08,98.39043427,108.7099991,108.7399979,107.1699982,107.5,1075600
2013-04-09,97.31340027,107.5199966,107.9499969,106.8399963,107.1500015,686500
2013-04-10,98.45378876,108.7799988,108.9800034,108.3899994,108.6500015,592600
2013-04-11,102.526619,113.2799988,113.6399994,111.8199997,112.5,2010500
2013-04-12,102.3637009,113.0999985,113.6200027,112,113.2600021,580800
2013-04-15,100.5445099,111.0899963,113,111,112.2900009,567700
2013-04-16,101.8297119,112.5100021,112.8300018,112.0699997,112.4800034,327500
2013-04-17,101.0604019,111.6600037,112.9199982,111.3399963,112.7399979,646800
2013-04-18,100.0557709,110.5500031,111.3199997,110.3899994,111.3199997,312200
2013-04-19,101.6034393,112.2600021,112.4000015,111.2300034,111.6900024,372300
2013-04-22,101.5763016,112.2300034,112.6900024,111.2799988,111.5599976,773600
2013-04-23,102.2189026,112.9400024,113.1699982,112.1299973,112.2200012,705100
2013-04-24,102.8977051,113.6900024,114.2900009,113.1800003,113.4400024,622200
2013-04-25,104.843605,115.8399963,116.2900009,114.5800018,115.2799988,544900
2013-04-26,104.5177994,115.4800034,115.9199982,115.0899963,115.3499985,387700
2013-04-29,105.4771576,116.5400009,116.8199997,115.7900009,115.9599991,172900
2013-04-30,105.2599411,116.3000031,116.3899994,115.8199997,115.9100037,334700
2013-05-01,102.9248581,113.7200012,114.75,113.6800003,114.2699966,632000
2013-05-02,103.5222015,114.3799973,114.7399979,112.8399963,113.0899963,461000
2013-05-03,104.0109329,114.9199982,115.4100037,114.8499985,114.9499969,437600
2013-05-06,104.1104889,115.0299988,115.25,114.8399963,115,241700
2013-05-07,105.0608292,116.0800018,117.5699997,115.9599991,116.5199966,560500
2013-05-08,108.3371735,119.6999969,119.75,116.5599976,117.7399979,946500
2013-05-09,106.9252701,118.1399994,118.6800003,117.1600037,117.4700012,1061800
2013-05-10,109.7672043,121.2799988,121.3799973,119.5899963,119.8099976,1370800
2013-05-13,112.9802017,124.8300018,124.8499985,123.0800018,123.2799988,1251400
2013-05-14,112.3647614,124.1500015,124.3799973,122.5,122.9700012,1332800
2013-05-15,114.5821838,126.5999985,126.5999985,125.3799973,125.6100006,807900
2013-05-16,113.2426987,125.1200027,126.2399979,124.8799973,126,571900
2013-05-17,115.2338409,127.3199997,127.4700012,126.2799988,126.3199997,605600
2013-05-20,116.4375916,128.6499939,128.9799957,128.1000061,128.1499939,667600
2013-05-21,117.4060211,129.7200012,129.9799957,129.1199951,129.6900024,513100
2013-05-22,115.7044754,127.8399963,130.9900055,127.5100021,130,917700
2013-05-23,112.826355,124.6600037,124.9800034,119.8899994,122.4800034,1491500
2013-05-24,109.0884018,120.5299988,121.7600021,119.5400009,121,1252400
2013-05-28,111.4868393,123.1800003,124.4199982,122.75,122.7799988,658700
2013-05-29,108.2195358,119.5699997,120.4000015,118.7099991,120.3000031,930500
2013-05-30,109.0250397,120.4599991,121.1600037,120.2099991,120.3199997,558700
2013-05-31,106.3912888,117.5500031,119.4700012,117.4899979,118.4300003,657000
2013-06-03,105.1784821,116.2099991,116.3499985,113.6399994,115.5800018,1238900
2013-06-04,107.0338974,118.2600021,118.8899994,117.0899963,118.3099976,618800
2013-06-05,103.965683,114.8700027,116.0199966,114.5400009,115.2600021,514700
2013-06-06,103.612709,114.4800034,114.5,112.2799988,113.5199966,695700
2013-06-07,105.9477997,117.0599976,117.5400009,113.5899963,114.4700012,1392700
2013-06-10,109.6495514,121.1500015,121.8300018,120.4100037,121.6800003,857200
2013-06-11,108.5363083,119.9199982,121.2699966,119.2699966,120.3399963,861800
2013-06-12,107.8212891,119.1299973,121.3300018,118.3700027,120.9599991,595500
2013-06-13,109.7853012,121.3000031,121.3499985,119.0100021,119.1699982,449600
2013-06-14,106.2374115,117.3799973,119.2600021,116.7900009,118.6900024,591500
2013-06-17,108.9526367,120.3799973,120.8899994,119.5400009,120.0500031,586200
2013-06-18,110.6813278,122.2900009,122.9400024,121.9000015,122.4400024,721300
2013-06-19,109.3146667,120.7799988,123.1800003,120.7099991,122.6999969,616500
2013-06-20,105.9477997,117.0599976,119.1399994,116.5699997,118.9700012,747000
2013-06-21,108.2014313,119.5500031,119.7600021,117.5999985,119.3799973,765500
2013-06-24,105.4681168,116.5299988,117.6699982,115.2799988,117.3499985,653500
2013-06-25,106.1559677,117.2900009,117.7900009,116.6299973,117.4499969,320200
2013-06-26,106.8528595,118.0599976,118.0999985,116.9199982,117.8300018,544900
2013-06-27,110.1835327,121.7399979,122.0400009,120.4300003,120.6999969,641700
2013-06-28,109.2060623,120.6600037,121.6699982,120.3600006,121.3099976,466100
2013-07-01,111.3420334,123.0199966,123.4300003,121.2600021,122.3899994,604100
2013-07-02,112.6543884,124.4700012,125.3399963,123.8799973,124.6999969,620300
2013-07-03,112.6996307,124.5199966,124.5199966,123.1200027,123.5100021,170300
2013-07-05,113.3784409,125.2699966,125.9800034,124.3499985,125.9199982,335600
2013-07-08,113.0435638,124.9000015,125.1999969,124.3600006,124.8799973,324400
2013-07-09,114.2201614,126.1999969,126.6600037,125.4800034,126.6600037,454700
2013-07-10,114.7360382,126.7699966,127.0100021,126.2600021,126.7300034,290900
2013-07-11,117.0168304,129.2899933,129.4199982,128.2700043,128.5299988,346000
2013-07-12,117.3788605,129.6900024,129.6900024,129.0700073,129.2200012,297400
2013-07-15,117.3336029,129.6399994,129.9900055,129.1999969,129.9900055,241700
2013-07-16,116.6729126,128.9100037,129.4600067,128.0800018,129.3800049,636000
2013-07-17,118.419693,130.8399963,131.5,129.7100067,130.8099976,634200
2013-07-18,118.3834915,130.8000031,131.1300049,129.7799988,130.0299988,480000
2013-07-19,117.9852676,130.3600006,130.5399933,129.7799988,130,359300
2013-07-22,117.9309616,130.3000031,130.7799988,130,130,301500
2013-07-23,117.1888046,129.4799957,130.3500061,129.0500031,130.3500061,315500
2013-07-24,116.2384644,128.4299927,129.3899994,128.0700073,129.3600006,300100
2013-07-25,115.4420166,127.5500031,127.6800003,126.3000031,126.8799973,302200
2013-07-26,112.6724777,124.4899979,124.5599976,122.9199982,124.5599976,616800
2013-07-29,108.8349686,120.25,121.3399963,120.1100006,120.8199997,650900
2013-07-30,110.9528503,122.5899963,123.3399963,122.3499985,123.0100021,437900
2013-07-31,110.3283539,121.9000015,122.4599991,121.2399979,122.2099991,363700
2013-08-01,114.2563553,126.2399979,126.8700027,125.9000015,126.25,622900
2013-08-02,121.578392,134.3300018,134.9400024,129.0500031,129.8200073,1166200
2013-08-05,117.2159424,129.5099945,129.9700012,128.1600037,129.1699982,792600
2013-08-06,117.3879013,129.6999969,130.0299988,129.1000061,129.6799927,494600
2013-08-07,115.4510574,127.5599976,129.0500031,127.5,128.5099945,593400
2013-08-08,115.876442,128.0299988,128.4799957,127.1399994,127.9899979,381700
2013-08-09,115.4601059,127.5699997,128.7299957,127.3000031,128.5,318700
2013-08-12,116.1389236,128.3200073,128.5,127.7300034,128.5,294400
2013-08-13,117.8404465,130.1999969,130.5500031,128.4600067,128.7299957,296300
2013-08-14,116.9987335,129.2700043,129.9700012,129.0399933,129.7299957,136700
2013-08-15,115.3514938,127.4499969,128.9600067,127,128.9499969,335400
2013-08-16,116.645752,128.8800049,129.6100006,128.3899994,128.6000061,282600
2013-08-19,116.030304,128.1999969,129.1300049,127.8899994,128.8800049,196100
2013-08-20,114.7360382,126.7699966,127.1900024,125.9400024,126.2900009,299900
2013-08-21,111.1972198,122.8600006,124.5,122.5400009,124.1999969,437300
2013-08-22,112.9259033,124.7699966,125.1100006,124.1600037,124.3099976,184600
2013-08-23,114.9532776,127.0100021,127.6399994,126.0299988,127.6399994,204300
2013-08-26,113.3060379,125.1900024,126.3700027,124.9800034,126.2699966,182900
2013-08-27,112.2652206,124.0400009,124.9800034,123.7200012,124.6299973,330000
2013-08-28,112.1475449,123.9100037,124.6500015,123.2799988,123.8099976,173700
2013-08-29,112.1294479,123.8899994,124.9800034,123.6299973,123.7600021,239500
2013-08-30,109.3237152,120.7900009,121.5199966,120.6200027,121.1999969,396500
2013-09-03,112.5005264,124.3000031,125.2600021,123.7200012,124,575200
2013-09-04,113.8943329,125.8399963,126.4800034,124,124.2099991,410500
2013-09-05,113.7133102,125.6399994,125.9899979,124.6100006,124.7699966,315300
2013-09-06,113.6318665,125.5500031,126.4700012,124.3399963,125.9599991,307100
2013-09-09,114.7631989,126.8000031,126.8799973,125.5500031,125.6200027,258300
2013-09-10,115.2881317,127.3799973,127.6699982,126.8399963,127,395400
2013-09-11,115.4510574,127.5599976,127.75,126.3000031,126.4199982,265600
2013-09-12,113.9576874,125.9100037,126.5299988,125.5100021,126.0599976,328200
2013-09-13,114.7631989,126.8000031,126.9000015,125.8300018,126.1100006,219300
2013-09-16,115.623024,127.75,128.4700012,127.4899979,128,163700
2013-09-17,114.7451019,126.7799988,127.2699966,126.0999985,126.3899994,286600
2013-09-18,118.501152,130.9299927,131.1699982,127.3199997,127.4899979,594200
2013-09-19,117.8404465,130.1999969,130.8600006,129.7700043,130.5599976,629500
2013-09-20,117.161644,129.4499969,130.7100067,129.2400055,130.3999939,408000
2013-09-23,117.4603119,129.7799988,129.9499969,128.8399963,129.4100037,296300
2013-09-24,118.1662827,130.5599976,131.3500061,129.9299927,130.6199951,221600
2013-09-25,118.5937119,129.8500061,130.3999939,129.5,130.1999969,260900
2013-09-26,120.5390625,131.9799957,132.3399963,130.7599945,130.8699951,247500
2013-09-27,118.9681625,130.2599945,130.7899933,129.8600006,129.9100037,179600
2013-09-30,116.9314728,128.0299988,128.2400055,126.5500031,127.4899979,358500
2013-10-01,116.2830124,127.3199997,128.4700012,126.7300034,128.0299988,305700
2013-10-02,116.5935516,127.6600037,127.9300003,126.1299973,127.0800018,225000
2013-10-03,116.6757431,127.75,128.5,126.9000015,128.5,177000
2013-10-04,116.9131927,128.0099945,128.2799988,127.0199966,127.4700012,155400
2013-10-07,114.4746628,125.3399963,126.3399963,125.2600021,125.4599991,289600
2013-10-08,112.9585648,123.6800003,125.5599976,123.5,125.4899979,291200
2013-10-09,116.9862747,128.0899963,128.1300049,125.9800034,127.6699982,565200
2013-10-10,119.6440201,131,131,129.7299957,130.0599976,364200
2013-10-11,120.2376709,131.6499939,131.6499939,129.8999939,130.7400055,568300
2013-10-14,119.4156723,130.75,131.1799927,129.8999939,130,317100
2013-10-15,118.3745041,129.6100006,130.3999939,129.5,130.3600006,439300
2013-10-16,118.9499054,130.2400055,130.4400024,128.8000031,129.5,187900
2013-10-17,118.8220291,130.1000061,130.1100006,129.1999969,129.4499969,317700
2013-10-18,118.2923203,129.5200043,129.8999939,128.6999969,129,357700
2013-10-21,118.1644516,129.3800049,131,129.1699982,129.3699951,561200
2013-10-22,119.3791733,130.7100067,132.5299988,129.5700073,132.5299988,344300
2013-10-23,118.0457153,129.25,129.6300049,128.5500031,129.2599945,327400
2013-10-24,118.5663071,129.8200073,130,129.0700073,129.6000061,164200
2013-10-25,117.5342636,128.6900024,129.3999939,128.5,128.8099976,308200
2013-10-28,117.2419891,128.3699951,129,128.2200012,129,282800
2013-10-29,117.7717133,128.9499969,129,128.3699951,128.5,302200
2013-10-30,118.9133606,130.1999969,130.4799957,129.6300049,130.0399933,478700
2013-10-31,118.2009735,129.4199982,130.3999939,129.25,130.3399963,373900
2013-11-01,118.5115128,129.7599945,130.1499939,128.9600067,129.5099945,202400
2013-11-04,118.3927765,129.6300049,130,129.2100067,130,201500
2013-11-05,117.4429245,128.5899963,129.1999969,128.1499939,128.7899933,498500
2013-11-06,118.0000381,129.1999969,130.3500061,129.0500031,130.3500061,362700
2013-11-07,115.0043793,125.9199982,128.25,125.7399979,127.7099991,499100
2013-11-08,116.3286896,127.3700027,127.6299973,126.3099976,126.3099976,459500
2013-11-11,115.6893692,126.6699982,127.0500031,126.4300003,126.8700027,315100
2013-11-12,116.2647629,127.3000031,127.3399963,126.3899994,126.4000015,641700
2013-11-13,116.5935516,127.6600037,127.7399979,125.9800034,126.3199997,332900
2013-11-14,116.4291534,127.4800034,127.9400024,126.7900009,127,307100
2013-11-15,116.8858185,127.9800034,128.3200073,127.5699997,127.6800003,311600
2013-11-18,116.5844116,127.6500015,128.6000061,127.2600021,127.6100006,846300
2013-11-19,115.2966385,126.2399979,126.7699966,125.7900009,126.3099976,731300
2013-11-20,115.1231155,126.0500031,126.7399979,125.8099976,126.2200012,285800
2013-11-21,114.7212524,125.6100006,125.8000031,125.1100006,125.1100006,635300
2013-11-22,115.3605804,126.3099976,126.7600021,125.4400024,125.7200012,385000
2013-11-25,114.7121201,125.5999985,126.5,125.4599991,126.5,263100
2013-11-26,114.1002045,124.9300003,125.3499985,124.7600021,125.2099991,291600
2013-11-27,114.3559265,125.2099991,125.6800003,124.9100037,125,246200
2013-11-29,114.2098083,125.0500031,125.4899979,124.8899994,125.0500031,184500
2013-12-02,113.3421555,124.0999985,125.5500031,124.0400009,124.8199997,521200
2013-12-03,112.8946304,123.6100006,124.0800018,122.5299988,123.5500031,489400
2013-12-04,112.437973,123.1100006,123.5899963,122.1100006,122.4599991,389400
2013-12-05,111.0588684,121.5999985,122.4199982,121.2600021,122.3000031,460100
2013-12-06,112.1000595,122.7399979,123.1399994,122.2799988,122.2799988,283800
2013-12-09,111.816925,122.4300003,122.9300003,122.2699966,122.6500015,326000
2013-12-10,111.1501999,121.6999969,121.9400024,121.3000031,121.3799973,362600
2013-12-11,109.9081039,120.3399963,121.8199997,120.1999969,121.3300018,414500
2013-12-12,109.9081039,120.3399963,120.9899979,120.2600021,120.6500015,324800
2013-12-13,108.8851776,119.2200012,120,118.9199982,120,595100
2013-12-16,108.3646011,118.6500015,119.1399994,118.4100037,118.5599976,661700
2013-12-17,108.3463364,118.6299973,119.1100006,118.1100006,118.4899979,343200
2013-12-18,110.5474167,121.0400009,121.0899963,119.1900024,120.0100021,680600
2013-12-19,108.4193878,118.7099991,119.2200012,118.3700027,118.9300003,691900
2013-12-20,108.4559326,118.75,118.8199997,118.2099991,118.4700012,340700
2013-12-23,108.9308548,119.2699966,119.4499969,118.7799988,118.9499969,395000
2013-12-24,108.328064,118.6100006,118.6200027,118.25,118.25,289100
2013-12-26,111.1410675,121.6900024,121.9599991,120.4100037,120.4100037,434900
2013-12-27,111.3145905,121.8799973,122.4800034,121.4499969,122.4700012,292900
2013-12-30,110.8396759,121.3600006,122.8700027,121.3199997,122.8700027,288600
2013-12-31,111.3511353,121.9199982,121.9199982,121.2200012,121.5,230000
2014-01-02,110.172966,120.6299973,121.5999985,120.0999985,121.5999985,239400
2014-01-03,110.0633698,120.5100021,121.2900009,119.8700027,121,530500
2014-01-06,109.7528305,120.1699982,120.9800034,120,120.8799973,441100
2014-01-07,110.0177002,120.4599991,120.5899963,119.9899979,120.3899994,306200
2014-01-08,109.4605713,119.8499985,120.1800003,119.6500015,120.1800003,349400
2014-01-09,109.8989639,120.3300018,120.5,119.5899963,120.3300018,338500
2014-01-10,110.3373566,120.8099976,120.8899994,120,120.4899979,242000
2014-01-13,109.0495834,119.4000015,120.5,119.1999969,120.5,421600
2014-01-14,109.1043854,119.4599991,119.75,118.6699982,119.25,473300
2014-01-15,109.1135254,119.4700012,120.0400009,119.1100006,119.4499969,426400
2014-01-16,109.4423141,119.8300018,119.8300018,118.9000015,119.5999985,244600
2014-01-17,108.8577805,119.1900024,119.9800034,118.9499969,119.3799973,407800
2014-01-21,110.0177002,120.4599991,120.5400009,119.6299973,120.5,550000
2014-01-22,111.1410675,121.6900024,121.7399979,120.7399979,121.2900009,371400
2014-01-23,109.0130463,119.3600006,120.4400024,119.0599976,120.4000015,435900
2014-01-24,107.6613464,117.8799973,119.0400009,117.7099991,118.9899979,591900
2014-01-27,106.885025,117.0299988,118.2600021,116.1500015,117.8799973,673000
2014-01-28,107.6156845,117.8300018,118.2699966,117.2900009,117.5299988,564400
2014-01-29,107.0402908,117.1999969,118.3199997,116.9199982,118.2600021,542300
2014-01-30,107.0037613,117.1600037,117.8300018,116.6999969,117.4400024,329900
2014-01-31,104.8118134,114.7600021,115.5,113.6100006,114.9199982,566300
2014-02-03,102.9760437,112.75,114.1500015,112.0800018,113.9700012,553800
2014-02-04,102.7385788,112.4899979,112.6600037,110.75,111.8499985,561200
2014-02-05,105.6337967,115.6600037,115.8499985,114.1100006,114.7900009,709900
2014-02-06,105.9077835,115.9599991,116.1800003,114.4400024,114.5800018,439300
2014-02-07,107.204689,117.3799973,117.6600037,115.7099991,115.9000015,610900
2014-02-10,106.894165,117.0400009,117.5100021,116.5999985,117.5,385000
2014-02-11,107.6887512,117.9100037,118.1100006,117.0999985,117.7900009,366100
2014-02-12,107.3690872,117.5599976,118.4100037,117.25,117.5500031,466700
2014-02-13,106.0813141,116.1500015,116.3899994,114.8600006,114.9800034,419000
2014-02-14,105.186264,115.1699982,115.7699966,115,115.0999985,621700
2014-02-18,106.2000504,116.2799988,117.1100006,115.75,116.5199966,387500
2014-02-19,105.2319336,115.2200012,116.4199982,115.0999985,115.9100037,279900
2014-02-20,105.3323975,115.3300018,115.7699966,114.8600006,115.4100037,242300
2014-02-21,106.254837,116.3399963,117.0699997,116.2699966,116.3899994,315800
2014-02-24,106.0995865,116.1699982,116.5400009,115.8600006,116.0500031,328600
2014-02-25,106.3735733,116.4700012,116.9199982,115.9400024,116.25,298600
2014-02-26,105.56073,115.5800018,116.0199966,115.3700027,116,231300
2014-02-27,105.9625778,116.0199966,116.0199966,114.8700027,115.25,227800
2014-02-28,105.3050079,115.3000031,115.9199982,114.8600006,115.1699982,307800
2014-03-03,103.7523651,113.5999985,113.9800034,113.1500015,113.8399963,456300
2014-03-04,105.2228012,115.2099991,115.2799988,114.6600037,114.8300018,286500
2014-03-05,103.4418411,113.2600021,113.7399979,112.8300018,113.1800003,621900
2014-03-06,104.7113419,114.6500015,114.9499969,114.5400009,114.8000031,392200
2014-03-07,104.0811539,113.9599991,114.9700012,113.8000031,114.8000031,309000
2014-03-10,103.5149002,113.3399963,113.8000031,113,113.6100006,235500
2014-03-11,102.7111893,112.4599991,113.4300003,112.4100037,113.2099991,224100
2014-03-12,101.6517487,111.3000031,111.6399994,110.5699997,111.2799988,483900
2014-03-13,100.6562424,110.2099991,111.7799988,109.6800003,111.4899979,396100
2014-03-14,99.3319397,108.7600021,109.4300003,108.4899979,109.0699997,753200
2014-03-17,101.0763474,110.6699982,110.8099976,109.9300003,110.0699997,438500
2014-03-18,100.3091812,109.8300018,110.2699966,109.3399963,109.4499969,319000
2014-03-19,99.25885773,108.6800003,109.7399979,108.1600037,109.2099991,513300
2014-03-20,98.28162384,107.6100006,107.7300034,106.3099976,106.5500031,668100
2014-03-21,98.06242371,107.3700027,108.4300003,107.3399963,107.6500015,413200
2014-03-24,98.58302307,107.9400024,108.4400024,107.1900024,108.3000031,362500
2014-03-25,99.05793762,108.4599991,109.3099976,108.3000031,108.9199982,349300
2014-03-26,102.8024597,110.5299988,111.9800034,110.25,110.9400024,858400
2014-03-27,103.7790604,111.5800018,112,111.3099976,111.9000015,559000
2014-03-28,104.9416656,112.8300018,113.7200012,112.5699997,113.4199982,539400
2014-03-31,105.0067673,112.9000015,113.4899979,112.5500031,113.0999985,481000
2014-04-01,105.3043976,113.2200012,113.3399963,112.8099976,112.9499969,539200
2014-04-02,105.5090179,113.4400024,113.5100021,112.6999969,113.3600006,351100
2014-04-03,104.9695587,112.8600006,113.5899963,112.5400009,112.9300003,453200
2014-04-04,103.4814301,111.2600021,112.5999985,111.0299988,112.2200012,598400
2014-04-07,103.6023407,111.3899994,111.7600021,110.8399963,111.5100021,401800
2014-04-08,101.472435,109.0999985,109.3399963,108.6299973,109.0999985,611900
2014-04-09,100.1982346,107.7300034,107.8300018,106.6699982,106.9000015,1117600
2014-04-10,96.16164398,103.3899994,105.2799988,103.3799973,105.0699997,1535400
2014-04-11,97.55677032,104.8899994,105.8099976,104.0500031,104.3000031,912300
2014-04-14,99.8168869,107.3199997,107.6999969,106.7300034,107.1800003,497400
2014-04-15,99.38905334,106.8600006,106.9700012,105.6699982,106.6299973,488000
2014-04-16,100.8864899,108.4700012,108.5,107.6999969,108,372700
2014-04-17,100.4679413,108.0199966,108.6200027,107.6900024,108.5400009,393100
2014-04-21,101.0446014,108.6399994,108.9300003,108.4400024,108.9000015,377000
2014-04-22,100.8399811,108.4199982,108.6299973,108.2099991,108.4499969,343900
2014-04-23,100.5888596,108.1500015,108.4899979,108.1200027,108.2799988,276800
2014-04-24,99.55645752,107.0400009,107.3399963,106.5800018,107.3399963,459600
2014-04-25,99.04491425,106.4899979,107.2200012,106.3499985,106.8099976,436500
2014-04-28,99.58436584,107.0699997,107.4599991,106.3499985,107.4000015,392800
2014-04-29,99.98430634,107.5,107.9899979,107.3799973,107.8099976,296500
2014-04-30,100.8399811,108.4199982,108.5,107.6699982,108,467700
2014-05-01,102.058403,109.7300034,110.1500015,109.3700027,110.0199966,340900
2014-05-02,102.2444153,109.9300003,110.1800003,109.6699982,109.9899979,420500
2014-05-05,101.788681,109.4400024,109.9300003,109.4100037,109.7799988,274800
2014-05-06,101.3794327,109,109.5699997,108.7200012,109.5,429400
2014-05-07,101.407341,109.0299988,109.1399994,108.5800018,109,319000
2014-05-08,100.5888596,108.1500015,108.6100006,107.5299988,108.5,366500
2014-05-09,101.258522,108.8700027,109.3799973,108.5299988,108.9599991,371700
2014-05-12,101.5747452,109.2099991,109.3199997,108.5999985,108.8700027,346200
2014-05-13,103.5930405,111.3799973,111.5400009,110.0899963,110.2099991,564200
2014-05-14,102.7094498,110.4300003,111.4400024,110.4100037,111.0699997,699500
2014-05-15,101.8444748,109.5,110.6600037,109,110.3399963,257900
2014-05-16,101.9467773,109.6100006,109.6200027,108.9599991,109.3700027,237400
2014-05-19,101.0167007,108.6100006,108.7900009,107.8099976,108.1100006,358900
2014-05-20,100.1424179,107.6699982,108.2799988,107.6299973,108.1699982,333200
2014-05-21,100.5051498,108.0599976,108.2200012,107.5899963,107.8000031,307000
2014-05-22,101.8351746,109.4899979,109.9000015,108.8700027,108.9000015,547100
2014-05-23,101.9746857,109.6399994,109.7300034,109.3799973,109.5100021,175600
2014-05-27,102.4118271,110.1100006,110.1699982,109.5299988,109.9300003,296400
2014-05-28,102.2258148,109.9100037,110.8000031,109.5,110.5500031,259100
2014-05-29,103.6953506,111.4899979,111.7099991,111.0699997,111.2900009,348500
2014-05-30,105.202095,113.1100006,113.3899994,112.9000015,113.3499985,449700
2014-06-02,105.9833603,113.9499969,114.1900024,113.2699966,114.1200027,660400
2014-06-03,106.8855362,114.9199982,115.0299988,114.1600037,114.1600037,593400
2014-06-04,106.4763031,114.4800034,114.6600037,113.3899994,114.5100021,558100
2014-06-05,106.5786209,114.5899963,114.8000031,113.8199997,114.1999969,318500
2014-06-06,107.0994644,115.1500015,115.4599991,114.5199966,114.6200027,370900
2014-06-09,107.0250473,115.0699997,115.3099976,114.8300018,115,220200
2014-06-10,105.9089584,113.8700027,114.1200027,113.3799973,113.6800003,348900
2014-06-11,106.0856705,114.0599976,114.4700012,113.7799988,114.0599976,207000
2014-06-12,106.2716904,114.2600021,115.2900009,114.1100006,114.7799988,292400
2014-06-13,106.2530899,114.2399979,114.3600006,114,114.1200027,185200
2014-06-16,106.4763031,114.4800034,114.6600037,113.9000015,114.2699966,225200
2014-06-17,106.6902237,114.7099991,115.2399979,114.5100021,115.1299973,222000
2014-06-18,107.9365463,116.0500031,116.2200012,114.6399994,114.8399963,360700
2014-06-19,109.5176926,117.75,118.0699997,117.0299988,117.5,660300
2014-06-20,109.954834,118.2200012,118.4199982,117.7200012,118.2099991,513600
2014-06-23,109.0247498,117.2200012,117.2900009,116.6999969,117.0999985,233800
2014-06-24,108.4015808,116.5500031,117.3899994,116.5,117.2600021,219600
2014-06-25,109.2572632,117.4700012,117.5199966,116.6299973,116.9100037,208600
2014-06-26,109.424675,117.6500015,118,117.2900009,118,195600
2014-06-27,110.5314865,118.8399963,118.9400024,118.4700012,118.7099991,353200
2014-06-30,111.2941589,119.6600037,119.8799973,119.4400024,119.75,505000
2014-07-01,113.7123795,122.2600021,122.2799988,121.3499985,121.4300003,501000
2014-07-02,113.3589401,121.8799973,122.3499985,121.6299973,122.3399963,223500
2014-07-03,113.2194366,121.7300034,121.9000015,121.0500031,121.3499985,195900
2014-07-07,112.6892853,121.1600037,121.8000031,120.8600006,121.25,328700
2014-07-08,111.8894119,120.3000031,120.9400024,119.6299973,120.9400024,343400
2014-07-09,111.6475906,120.0400009,120.2900009,119,119.8000031,292300
2014-07-10,109.7967224,118.0500031,118.3899994,116.6100006,117.4800034,466700
2014-07-11,110.2338562,118.5199966,118.8000031,118.1200027,118.4100037,347300
2014-07-14,110.6802979,119,119.4899979,118.8899994,119.3700027,166800
2014-07-15,110.4105606,118.7099991,119.0899963,118.3300018,119,187700
2014-07-16,110.819809,119.1500015,119.5199966,119.1100006,119.4000015,181200
2014-07-17,110.1036377,118.3799973,119.4800034,118.1999969,119.1999969,244700
2014-07-18,110.5872879,118.9000015,118.9899979,118.3499985,118.8399963,208000
2014-07-21,110.3640747,118.6600037,119,118.0299988,118.6900024,143900
2014-07-22,110.8477097,119.1800003,119.4199982,118.7200012,118.7200012,117700
2014-07-23,111.0802231,119.4300003,119.6500015,119.0500031,119.3899994,171200
2014-07-24,111.0337296,119.3799973,119.9899979,119.3700027,119.6100006,152600
2014-07-25,111.2662506,119.6299973,120,119.3199997,119.9199982,140200
2014-07-28,112.1498337,120.5800018,120.7600021,119.75,119.9599991,172800
2014-07-29,112.1498337,120.5800018,121.4599991,120.5,120.5899963,399200
2014-07-30,111.6475906,120.0400009,120.5199966,119.5400009,120.5199966,293100
2014-07-31,109.7408981,117.9899979,119.7099991,117.9400024,119.3099976,290900
2014-08-01,109.3688736,117.5899963,118.0800018,117.2900009,117.7099991,206900
2014-08-04,109.861824,118.1200027,118.3300018,117.6200027,117.9300003,131300
2014-08-05,110.7082062,119.0299988,119.8199997,118.5100021,119.0100021,360300
2014-08-06,108.4573898,116.6100006,116.7600021,115.4300003,116.1299973,429300
2014-08-07,108.5224991,116.6800003,118.0800018,116.4300003,117.4599991,260400
2014-08-08,109.4060745,117.6299973,117.6600037,116.1500015,116.6399994,254400
2014-08-11,108.5969086,116.7600021,117.1999969,116.5,116.7300034,264800
2014-08-12,109.0433426,117.2399979,117.5500031,116.8300018,117.0699997,242500
2014-08-13,109.685112,117.9300003,118.3300018,117.7699966,117.8499985,217800
2014-08-14,109.5083847,117.7399979,117.7900009,117.25,117.4700012,181500
2014-08-15,108.7178116,116.8899994,117.3799973,116.2600021,117.25,220300
2014-08-18,109.0154495,117.2099991,117.4700012,117.0100021,117.0100021,156900
2014-08-19,108.773613,116.9499969,117.2099991,116.8099976,117.0999985,221900
2014-08-20,107.6110153,115.6999969,115.8799973,115.1999969,115.6200027,319900
2014-08-21,107.6854172,115.7799988,116.25,115.7099991,115.75,263900
2014-08-22,106.1135635,114.0899963,114.7799988,113.9400024,114.7799988,477000
2014-08-25,106.8390427,114.8700027,115.1500015,114.6600037,114.7699966,238900
2014-08-26,107.0343628,115.0800018,115.6999969,114.9199982,115.1299973,251000
2014-08-27,106.8762436,114.9100037,115.1900024,114.7600021,115.0999985,268800
2014-08-28,106.4298019,114.4300003,114.9000015,114.0299988,114.5999985,281300
2014-08-29,106.3274918,114.3199997,114.5599976,113.9199982,114.5,170300
2014-09-02,108.0760498,116.1999969,116.2099991,115.7300034,115.9400024,294000
2014-09-03,107.8528366,115.9599991,116.3600006,115.8499985,116.1200027,244300
2014-09-04,107.9365463,116.0500031,116.7600021,115.9000015,116.1900024,382700
2014-09-05,108.2527695,116.3899994,116.4199982,115.9199982,116.0899963,162200
2014-09-08,107.9272385,116.0400009,116.3099976,115.5100021,116.1600037,219100
2014-09-09,106.9785461,115.0199966,115.4499969,114.9700012,115.4000015,323400
2014-09-10,108.345787,116.4899979,116.5899963,115.7799988,116.0699997,359500
2014-09-11,108.2341766,116.3700027,116.4800034,116,116.2600021,189600
2014-09-12,108.9224396,117.1100006,117.4000015,116.8300018,117.3799973,233400
2014-09-15,108.9689407,117.1600037,117.2799988,116.6900024,116.9800034,176700
2014-09-16,109.3688736,117.5899963,117.8499985,117.0199966,117.2399979,320900
2014-09-17,109.1456528,117.3499985,117.9400024,116.8799973,117.3899994,262800
2014-09-18,111.0802231,119.4300003,119.5,118.7399979,118.8199997,356500
2014-09-19,110.457077,118.7600021,119.4000015,118.5599976,119.3000031,262100
2014-09-22,110.6895981,119.0100021,119.8099976,118.9100037,119.1100006,409700
2014-09-23,109.9827347,118.25,119,118.0199966,118.9800034,314500
2014-09-24,110.5407791,118.8499985,118.9100037,118.0299988,118.0599976,272900
2014-09-25,110.8068237,117.8700027,119.4300003,117.7799988,119.0199966,437800
2014-09-26,111.5400925,118.6500015,118.8000031,118.1100006,118.2399979,271300
2014-09-29,110.4777985,117.5199966,118.1500015,117.0800018,118.0699997,365700
2014-09-30,110.4871979,117.5299988,118.1100006,117.0400009,117.9000015,481100
2014-10-01,109.659935,116.6500015,117.9899979,116.4599991,117.9400024,676800
2014-10-02,107.6199722,114.4800034,115.1800003,113.6399994,115.0199966,507300
2014-10-03,109.199295,116.1600037,116.3099976,115.4800034,115.6999969,281500
2014-10-06,109.7069397,116.6999969,117.2200012,116.4100037,116.6100006,339200
2014-10-07,108.8796692,115.8199997,117.1399994,115.8000031,117,398400
2014-10-08,109.2933044,116.2600021,116.3499985,114.2300034,115.5800018,446000
2014-10-09,107.6575623,114.5199966,116.3000031,114.2399979,116.2099991,371200
2014-10-10,107.1405334,113.9700012,115.75,113.8499985,115.0100021,448400
2014-10-13,105.9184189,112.6699982,114.6699982,112.5899963,114.1699982,425700
2014-10-14,104.9313507,111.6200027,112.0400009,111.2600021,111.9400024,759400
2014-10-15,103.4648285,110.0599976,110.3799973,108.4000015,109.7799988,632600
2014-10-16,103.5776367,110.1800003,110.8399963,108.6200027,108.9899979,441700
2014-10-17,103.2110062,109.7900009,110.3899994,108.9400024,108.9899979,469100
2014-10-20,106.5200806,113.3099976,113.5,112.3000031,112.3300018,408900
2014-10-21,106.5576859,113.3499985,113.4700012,112.1299973,112.3600006,665400
2014-10-22,105.5423889,112.2699966,113.4199982,112.1999969,113.1100006,413600
2014-10-23,106.6140976,113.4100037,114.1500015,112.9300003,113.25,408300
2014-10-24,107.6481781,114.5100021,114.6500015,113.8700027,114.4100037,312500
2014-10-27,107.4883499,114.3399963,114.8499985,113.8600006,114.3199997,198500
2014-10-28,108.2028046,115.0999985,115.0999985,114.1100006,114.6500015,389900
2014-10-29,108.8702698,115.8099976,116.6500015,115.2699966,116,245800
2014-10-30,108.9172821,115.8600006,116.3000031,114.7900009,114.8000031,194900
2014-10-31,114.0782928,121.3499985,121.4400024,118.5,119.0500031,1280500
2014-11-03,114.6893463,122,122.0299988,120.8099976,121.3000031,856900
2014-11-04,112.2451477,119.4000015,119.7200012,118.3099976,119.5,569600
2014-11-05,114.0970993,121.3700027,121.75,120.4100037,121.0299988,394100
2014-11-06,112.6493835,119.8300018,119.9800034,119.0199966,119.5199966,435500
2014-11-07,111.5588837,118.6699982,118.6699982,117.6800003,118.4300003,570800
2014-11-10,110.9008408,117.9700012,118.2900009,117.5,117.8099976,429800
2014-11-11,112.0007248,119.1399994,119.4300003,118.4300003,118.5,526100
2014-11-12,111.6716995,118.7900009,118.9400024,118.1100006,118.7399979,252800
2014-11-13,112.6399765,119.8199997,120.3700027,119.6500015,119.6500015,269800
2014-11-14,112.6399765,119.8199997,119.8799973,119.2300034,119.5800018,214200
2014-11-17,111.4836807,118.5899963,119.1399994,118.0800018,118.5,324100
2014-11-18,112.8749924,120.0699997,120.3899994,119.5699997,119.6800003,332300
2014-11-19,113.1382141,120.3499985,120.5199966,119.4599991,120.0699997,389700
2014-11-20,112.5459671,119.7200012,120.0299988,119.5100021,119.75,163000
2014-11-21,114.0218964,121.2900009,121.6999969,120.6100006,120.6100006,920500
2014-11-24,114.1817017,121.4599991,121.7399979,121.3000031,121.4899979,661000
2014-11-25,114.5107269,121.8099976,121.9899979,121.7399979,121.75,190200
2014-11-26,114.4073181,121.6999969,122,121.4100037,121.9899979,291800
2014-11-28,115.7516327,123.1299973,123.3300018,122.4400024,122.9100037,234400
2014-12-01,117.4531708,124.9400024,125.5699997,124.5500031,124.6600037,485800
2014-12-02,118.9854889,126.5699997,127.0299988,126.3199997,126.5599976,496400
2014-12-03,120.0571747,127.7099991,127.8899994,127.1200027,127.5,471300
2014-12-04,120.8938522,128.6000061,128.8099976,128.1000061,128.8099976,505100
2014-12-05,121.2980804,129.0299988,129.3000031,128.4700012,128.8600006,423500
2014-12-08,120.7246323,128.4199982,129.1900024,128.25,129.0399933,359500
2014-12-09,120.6682281,128.3600006,128.4199982,126.8199997,127.8499985,472100
2014-12-10,117.9702072,125.4899979,126.9100037,125.1200027,126.9000015,508800
2014-12-11,118.534256,126.0899963,127.3300018,125.8700027,126.5500031,251900
2014-12-12,117.0771332,124.5400009,126.0699997,124.5199966,125.6600037,350100
2014-12-15,114.266304,121.5500031,123.8099976,121.0599976,123.5400009,597000
2014-12-16,114.6329498,121.9400024,123.4800034,121.75,122.3600006,543500
2014-12-17,115.836235,123.2200012,123.6299973,122,122,338000
2014-12-18,117.265152,124.7399979,124.7900009,123.8199997,124.1299973,306700
2014-12-19,119.3991318,127.0100021,127.4599991,126.5199966,126.7200012,396700
2014-12-22,119.0513,126.6399994,126.8899994,125.9300003,126.3000031,598000
2014-12-23,119.1641083,126.7600021,127.3099976,126.5599976,126.7399979,188200
2014-12-24,119.1641083,126.7600021,127.3300018,126.7600021,127.1999969,80000
2014-12-26,120.4238129,128.1000061,128.2899933,127,127,160100
2014-12-29,119.7375565,127.3700027,127.5999985,126.8600006,127.0800018,203600
2014-12-30,118.3650436,125.9100037,126.0699997,125.3300018,125.9599991,169100
2014-12-31,117.9608154,125.4800034,126.2099991,125.4000015,125.5999985,151100
2015-01-02,118.1394196,125.6699982,126.6399994,124.8899994,126.2300034,250000
2015-01-05,115.9772491,123.3700027,124.6100006,123.0500031,124.4400024,240600
2015-01-06,114.7833557,122.0999985,123.7200012,121.2099991,123.4000015,285600
2015-01-07,117.6693878,125.1699982,126.0599976,125.0599976,125.5199966,385700
2015-01-08,119.9349747,127.5800018,127.6999969,126.4499969,126.4499969,498800
2015-01-09,118.5248566,126.0800018,127.7699966,125.9800034,127.7699966,150300
2015-01-12,118.4872513,126.0400009,127.7399979,125.3399963,126.5,306700
2015-01-13,118.8350906,126.4100037,127.8700027,125.6299973,127.0500031,252900
2015-01-14,118.2804337,125.8199997,125.9800034,124.6299973,125.4199982,363800
2015-01-15,119.1829071,126.7799988,128.3699951,126.6299973,127.8700027,310400
2015-01-16,121.1570816,128.8800049,129,128.0500031,128.3200073,441600
2015-01-20,121.4202957,129.1600037,129.7899933,128.7599945,129.5,436700
2015-01-21,120.9502563,128.6600037,128.8200073,128.0099945,128.3600006,606700
2015-01-22,122.0783463,129.8600006,130.2299957,127.9599991,128.9700012,235500
2015-01-23,121.8903198,129.6600037,130.2100067,129.5,130,292900
2015-01-26,123.9584961,131.8600006,132.3099976,130.9799957,130.9799957,350600
2015-01-27,123.2440491,131.1000061,131.7299957,130.8800049,131.1300049,301000
2015-01-28,123.1030273,130.9499969,132.4199982,130.6999969,132.2299957,304100
2015-01-29,124.2311096,132.1499939,132.1799927,130.9400024,131.4799957,411800
2015-01-30,121.1288757,128.8500061,129.9799957,128.6900024,129.4900055,273900
2015-02-02,123.2346344,131.0899963,131.1300049,129.7100067,130.1000061,280200
2015-02-03,123.2440491,131.1000061,131.1699982,129.4199982,129.5500031,458000
2015-02-04,124.7293472,132.6799927,134.2400055,132.1999969,132.1999969,471300
2015-02-05,123.8456955,131.7400055,131.9199982,130.7799988,130.9799957,448000
2015-02-06,121.8057327,129.5700073,130.4900055,129.3699951,129.7700043,384900
2015-02-09,121.4202957,129.1600037,129.75,128.9600067,129.4700012,186000
2015-02-10,123.0090256,130.8500061,131.0599976,129.7100067,129.7100067,229100
2015-02-11,123.1688309,131.0200043,131.25,130.7400055,130.8000031,449200
2015-02-12,123.9209061,131.8200073,131.9900055,131.1999969,131.3899994,327600
2015-02-13,124.550766,132.4900055,132.7899933,131.9900055,131.9900055,301000
2015-02-17,124.1653137,132.0800018,132.6900024,132,132,365400
2015-02-18,126.120697,134.1600037,134.3600006,133.6499939,133.6600037,258400
2015-02-19,127.1735458,135.2799988,135.4900055,134.3800049,134.5,218600
2015-02-20,128.6964722,136.8999939,136.9900055,135.8600006,135.9400024,239800
2015-02-23,128.771698,136.9799957,137.1999969,136.4100037,136.8999939,199800
2015-02-24,130.0501862,138.3399963,138.6999969,137.2400055,137.6000061,335000
2015-02-25,128.6682739,136.8699951,137.1399994,136.3899994,136.8000031,236800
2015-02-26,128.602478,136.8000031,137.4600067,136.6300049,136.8800049,258000
2015-02-27,127.2581787,135.3699951,135.8000031,135.3500061,135.3500061,219900
2015-03-02,127.7281952,135.8699951,136,135.25,135.25,254500
2015-03-03,127.2863617,135.3999939,135.8399963,135.0700073,135.3699951,208000
2015-03-04,127.3991852,135.5200043,135.5899963,134.3999939,135.3999939,205500
2015-03-05,126.8163071,134.8999939,135.4199982,134.6499939,134.9600067,232900
2015-03-06,126.8069229,134.8899994,135.9799957,134.6999969,135.3200073,184700
2015-03-09,127.2769699,135.3899994,135.6499939,134.9400024,135.5,174100
2015-03-10,125.678833,133.6900024,134.3800049,133.6000061,134.1499939,220900
2015-03-11,125.9702606,134,134.4499969,133.8300018,134.1999969,222700
2015-03-12,129.2887268,137.5299988,137.6699982,136.1699982,136.1699982,313200
2015-03-13,128.0102386,136.1699982,136.3800049,135.4600067,135.8600006,393200
2015-03-16,129.2793427,137.5200043,138.1399994,137.1600037,137.3600006,271000
2015-03-17,128.7528839,136.9600067,137.3699951,136.6000061,137.0899963,816400
2015-03-18,131.6859436,140.0800018,140.2599945,138.4900055,139.1000061,457900
2015-03-19,131.7047272,140.1000061,140.5899963,139.6499939,140.1399994,310600
2015-03-20,134.5155487,143.0899963,143.5,142.5299988,142.6399994,406900
2015-03-23,136.6119385,145.3200073,145.8000031,144.9499969,145.3300018,480700
2015-03-24,135.8598633,144.5200043,145.2299957,144.3999939,145.2299957,303700
2015-03-25,135.1924133,143.8099976,145.25,143.7799988,145.25,328600
2015-03-26,134.5343475,143.1100006,143.6600037,142.7100067,143,324400
2015-03-27,135.7757874,142.3999939,142.5099945,141.7200012,142.3399963,238100
2015-03-30,135.9188232,142.5500031,142.9400024,141.3800049,141.6699982,484100
2015-03-31,133.3825531,139.8899994,140.9400024,139.7100067,140.8800049,555100
2015-04-01,132.0381622,138.4799957,138.6600037,137.7700043,138.3300018,358900
2015-04-02,133.5065155,140.0200043,140.8999939,139.6300049,139.8300018,249000
2015-04-06,134.0976563,140.6399994,141.2100067,140,140,157800
2015-04-07,133.220459,139.7200012,140.6399994,139.6499939,140.1000061,260800
2015-04-08,133.4302368,139.9400024,140.3699951,139.5399933,139.8600006,142100
2015-04-09,133.4016418,139.9100037,140.1199951,139,139.1000061,276700
2015-04-10,133.153717,139.6499939,139.8200073,138.6600037,138.7100067,320300
2015-04-13,131.1609192,137.5599976,138,137.1999969,137.6699982,320200
2015-04-14,132.2097778,138.6600037,138.9799957,138.1300049,138.6900024,171600
2015-04-15,132.6102448,139.0800018,139.3800049,138.6799927,139.2299957,177600
2015-04-16,132.5148773,138.9799957,139.5,138.7899933,139.1799927,186500
2015-04-17,131.9904785,138.4299927,139.0299988,138,138.9900055,253900
2015-04-20,132.2765045,138.7299957,139.3399963,138.6399994,138.7400055,151600
2015-04-21,134.7555695,141.3300018,141.8999939,141.2799988,141.3699951,365800
2015-04-22,135.0702209,141.6600037,141.8899994,141.1699982,141.4700012,163600
2015-04-23,134.4695282,141.0299988,141.2799988,140.6199951,141.1600037,393000
2015-04-24,134.6411591,141.2100067,141.4700012,140.9799957,141.2599945,277500
2015-04-27,134.1167297,140.6600037,141.25,140.5500031,140.9600067,273000
2015-04-28,135.4516144,142.0599976,142.8399963,141.6000061,142.1799927,421900
2015-04-29,134.2406769,140.7899933,142.4700012,140.0700073,141.3300018,282900
2015-04-30,132.5530243,139.0200043,140.3200073,138.7100067,140,246800
2015-05-01,133.4493103,139.9600067,139.9600067,138.7200012,138.75,247100
2015-05-04,133.5446472,140.0599976,140.4299927,139.5800018,139.7899933,172000
2015-05-05,131.1513977,137.5500031,139.8000031,137.4499969,139.4600067,266100
2015-05-06,130.7795563,137.1600037,137.9900055,136.5,137.3200073,322500
2015-05-07,131.5041962,137.9199982,138.0599976,136.8399963,136.8600006,208500
2015-05-08,135.5088196,142.1199951,142.3399963,139.3699951,139.5,319400
2015-05-11,131.0560455,137.4499969,138.3600006,137.4199982,137.8800049,756700
2015-05-12,131.2562866,137.6600037,138.0500031,137,137.5099945,579400
2015-05-13,130.2646637,136.6199951,137.9400024,136.5200043,137.3500061,359700
2015-05-14,131.5328064,137.9499969,137.9900055,136.9600067,137.7299957,150400
2015-05-15,132.886734,139.3699951,139.3899994,138.6499939,138.6499939,177700
2015-05-18,132.9439392,139.4299927,139.4900055,139.1499939,139.3899994,141300
2015-05-19,133.0392914,139.5299988,140.2400055,139.2799988,139.8500061,223700
2015-05-20,132.5434875,139.0099945,139.6499939,138.7700043,139.1999969,121000
2015-05-21,132.953476,139.4400024,139.5500031,138.7799988,138.7799988,141900
2015-05-22,131.7902374,138.2200012,138.6600037,137.9100037,137.9799957,202800
2015-05-26,131.2944183,137.6999969,138.4700012,137.1399994,138.4700012,293200
2015-05-27,132.3146515,138.7700043,139,138.3099976,138.7200012,247000
2015-05-28,133.2395325,139.7400055,139.9600067,138.8200073,138.8500061,220000
2015-05-29,131.4756012,137.8899994,138.7400055,137.5099945,138.7400055,310600
2015-06-01,130.855835,137.2400055,137.9799957,136.8099976,137.8000031,280100
2015-06-02,130.2169952,136.5700073,137.1499939,136.4700012,136.7400055,275900
2015-06-03,131.046524,137.4400024,137.8800049,137,137.5099945,240300
2015-06-04,130.483963,136.8500061,137.5299988,136.6300049,136.9299927,231000
2015-06-05,129.2062988,135.5099945,135.9900055,135.2599945,135.9900055,167200
2015-06-08,126.9560776,133.1499939,133.8999939,132.6199951,133.5800018,304900
2015-06-09,126.1456299,132.3000031,132.7400055,131.9199982,132.5,236300
2015-06-10,127.9953918,134.2400055,134.5899963,133.7299957,133.8399963,166200
2015-06-11,128.8916473,135.1799927,135.5099945,134.8999939,135.2400055,152600
2015-06-12,129.1872406,135.4900055,135.8699951,135.0899963,135.4499969,191400
2015-06-15,129.2062988,135.5099945,135.8300018,135.1699982,135.1999969,292700
2015-06-16,129.7307281,136.0599976,136.1699982,135.5099945,135.6999969,179200
2015-06-17,128.5960846,134.8699951,135.0899963,133.75,134.3099976,344900
2015-06-18,128.2242126,134.4799957,134.8500061,133.5,133.5,246300
2015-06-19,127.7856293,134.0200043,134.6199951,133.9400024,134.4799957,179800
2015-06-22,129.1777039,135.4799957,136.3500061,135.1600037,135.1600037,263100
2015-06-23,130.7223358,137.1000061,137.25,136.7899933,136.9499969,270500
2015-06-24,129.1014099,135.3999939,136.0099945,135.3300018,136.0099945,149000
2015-06-25,128.5960846,134.8699951,135.5099945,134.8500061,135.3500061,180800
2015-06-26,129.1586456,135.4600067,135.8800049,135.1499939,135.3399963,138900
2015-06-29,126.2886505,132.4499969,134.1300049,132.3999939,134.1000061,191100
2015-06-30,127.5281754,133.75,134.4799957,133.5500031,134.2200012,216300
2015-07-01,127.3851547,133.6000061,133.8399963,133.1399994,133.7200012,157100
2015-07-02,126.5746918,132.75,132.9299927,132.4299927,132.7200012,276800
2015-07-06,126.5556259,132.7299957,133.1000061,132.1300049,132.25,132000
2015-07-07,126.2219162,132.3800049,132.5399933,130.75,132.2599945,288600
2015-07-08,122.1505432,128.1100006,130.1399994,127.9400024,130.1100006,717300
2015-07-09,123.0277405,129.0299988,130.5299988,128.9299927,130.1600037,186900
2015-07-10,125.4019241,131.5200043,131.8699951,129.9199982,130.5599976,401900
2015-07-13,127.2325974,133.4400024,133.6199951,133.0200043,133.0200043,214900
2015-07-14,127.2421188,133.4499969,133.6999969,132.9299927,133.1300049,195300
2015-07-15,127.7570038,133.9900055,134.6199951,133.7899933,134.0700073,294100
2015-07-16,129.4542084,135.7700043,136.3899994,135.6600037,136.2400055,441200
2015-07-17,129.0632782,135.3600006,135.4900055,134.6999969,134.6999969,186100
2015-07-20,129.2349091,135.5399933,136.1100006,135.4100037,135.7899933,353700
2015-07-21,128.3004913,134.5599976,135.0299988,134.1499939,134.9100037,200500
2015-07-22,127.7570038,133.9900055,134.4299927,133.8000031,133.8000031,196400
2015-07-23,127.051445,133.25,133.9199982,133.0800018,133.6900024,196100
2015-07-24,126.3840027,132.5500031,133.8899994,132.3200073,133.6199951,130200
2015-07-27,125.6593475,131.7899933,131.8699951,131.2100067,131.5,187700
2015-07-28,125.7070313,131.8399963,131.9199982,130.3699951,131.0800018,383500
2015-07-29,126.4030838,132.5700073,132.8399963,131.6000061,131.7100067,212500
2015-07-30,126.1170425,132.2700043,132.4299927,131.25,132,270100
2015-07-31,127.2516785,133.4600067,133.7100067,133.0500031,133.5099945,226200
2015-08-03,126.9846878,133.1799927,133.3899994,132,132.4400024,315100
2015-08-04,123.8096008,129.8500061,131.3899994,128.3800049,131.3699951,515200
2015-08-05,122.3412323,128.3099976,128.9799957,128.1699982,128.6600037,476500
2015-08-06,122.8179779,128.8099976,129.4499969,128.6499939,128.9600067,278800
2015-08-07,123.904953,129.9499969,130,129.5200043,129.8600006,163900
2015-08-10,124.9919128,131.0899963,131.4299927,130.0700073,130.5,300900
2015-08-11,123.008667,129.0099945,129.6499939,128.6900024,129.6499939,236100
2015-08-12,121.4926376,127.4199982,127.6900024,126.0299988,127.2900009,768000
2015-08-13,121.8454285,127.7900009,128.1499939,126.8600006,127.1500015,188700
2015-08-14,122.2268219,128.1900024,128.2400055,127.5800018,127.7900009,130600
2015-08-17,121.9217072,127.8700027,127.9899979,127.0999985,127.5,155700
2015-08-18,121.9217072,127.8700027,128.0700073,127.4400024,127.6100006,185400
2015-08-19,120.1768341,126.0400009,127.0100021,125.6699982,126.3899994,286500
2015-08-20,116.801506,122.5,124.5400009,122.4499969,124.5400009,536700
2015-08-21,113.512001,119.0500031,122.4599991,118.9100037,122.0999985,504600
2015-08-24,108.2392349,113.5199966,116.0500031,109.0699997,110.2300034,1009000
2015-08-25,108.0962143,113.3700027,117.7099991,113.3700027,117.7099991,576800
2015-08-26,112.3582764,117.8399963,117.9499969,115.0599976,116.8000031,395600
2015-08-27,114.0078049,119.5699997,119.8799973,118.3199997,118.6699982,399600
2015-08-28,115.1519775,120.7699966,121.6100006,120.3300018,121.0199966,285800
2015-08-31,112.8731613,118.3799973,119.2600021,118.1900024,119.1299973,243000
2015-09-01,109.0210953,114.3399963,115.9300003,114.0800018,115.5800018,426000
2015-09-02,112.1485291,117.6200027,117.6900024,116.2099991,117.25,266100
2015-09-03,114.0459442,119.6100006,120.4400024,119.3399963,120.1900024,352100
2015-09-04,111.0806198,116.5,116.9000015,115.8399963,116.6800003,262200
2015-09-08,115.6001205,121.2399979,121.3399963,120.1299973,120.1999969,398400
2015-09-09,115.0089722,120.6200027,123.4100037,120.4400024,123.2600021,1331300
2015-09-10,112.4536362,117.9400024,118.9599991,117.4000015,118.9599991,2073300
2015-09-11,111.6527023,117.0999985,117.0999985,115.8899994,116.4899979,531200
2015-09-14,110.9375992,116.3499985,117.0599976,116,116.7300034,351200
2015-09-15,114.3796616,119.9599991,120.1299973,118.6900024,119.0599976,442200
2015-09-16,116.3247681,122,122.3300018,121.5400009,121.8099976,439600
2015-09-17,115.6001205,121.2399979,122.8199997,120.8700027,121.0299988,243300
2015-09-18,113.2926941,118.8199997,120.1100006,118.7099991,119.3700027,250300
2015-09-21,113.874321,119.4300003,120.0199966,118.6900024,119.5899963,173800
2015-09-22,112.1103821,117.5800018,117.8799973,116.0100021,117.6800003,372700
2015-09-23,112.0436401,117.5100021,117.7399979,116.6100006,117.3099976,231300
2015-09-24,112.0817795,117.5500031,117.7399979,116,117.5199966,535800
2015-09-25,112.9971237,118.5100021,119.9899979,118.1600037,119.2799988,292400
2015-09-28,111.3903656,115.2200012,117.5699997,114.7300034,117.5599976,311700
2015-09-29,110.4525986,114.25,114.4800034,113.1600037,113.9800034,345800
2015-09-30,113.3818893,117.2799988,117.4000015,116.0999985,116.2399979,235100
2015-10-01,114.4066544,118.3399963,118.8700027,117.2300034,118.4899979,278000
2015-10-02,116.7172241,120.7300034,120.8199997,118.5800018,119.3099976,557000
2015-10-05,118.2543716,122.3199997,122.9100037,121.7600021,121.7900009,338300
2015-10-06,116.9009018,120.9199982,121.2600021,120.3700027,120.9199982,350100
2015-10-07,118.6314087,122.7099991,123.1900024,122.1900024,122.5400009,240700
2015-10-08,119.375824,123.4800034,123.7099991,122.1100006,122.7799988,254200
2015-10-09,118.5250626,122.5999985,124.5899963,122.3300018,123.9800034,398800
2015-10-12,119.0181198,123.1100006,123.4400024,122.5899963,122.75,314500
2015-10-13,117.0459137,121.0699997,121.9499969,120.8600006,121.4899979,341400
2015-10-14,116.0598297,120.0500031,121.3099976,119.9000015,121,187400
2015-10-15,118.3703842,122.4400024,122.5500031,121.25,121.7399979,263300
2015-10-16,119.839859,123.9599991,124.1500015,123.2200012,123.6399994,265200
2015-10-19,119.4434891,123.5500031,123.5699997,122.8199997,123.3499985,164700
2015-10-20,118.1480331,122.2099991,122.9000015,122.1600037,122.6800003,244100
2015-10-21,119.588501,123.6999969,124.8499985,123.5999985,124.0400009,162900
2015-10-22,121.0676498,125.2300034,125.5800018,124.4499969,124.7300034,271200
2015-10-23,121.5606995,125.7399979,125.9599991,125,125.4000015,215200
2015-10-26,121.1643295,125.3300018,125.8399963,125,125.6600037,218500
2015-10-27,120.680954,124.8300018,125.1999969,124.5199966,124.8899994,206000
2015-10-28,122.1600952,126.3600006,126.4499969,124.9300003,125.3300018,193100
2015-10-29,119.1437912,123.2399979,123.4100037,122.4599991,123.3300018,267800
2015-10-30,118.5444031,122.6200027,123.5599976,122.5899963,123.2200012,196600
2015-11-02,119.2018051,123.3000031,123.5100021,122.8600006,123.1800003,573400
2015-11-03,119.2888031,123.3899994,123.5199966,122.8600006,123.3499985,569600
2015-11-04,119.4531555,123.5599976,123.8899994,123.0699997,123.4800034,302200
2015-11-05,120.7099533,124.8600006,125.1900024,124.5999985,124.6500015,319600
2015-11-06,118.8344269,122.9199982,123.1900024,122.2900009,123.1699982,277500
2015-11-09,118.1576996,122.2200012,122.9899979,121.7099991,122.9199982,189000
2015-11-10,119.4821625,123.5899963,123.7300034,123.0800018,123.1999969,202700
2015-11-11,119.1341248,123.2300034,124.0400009,123.2300034,124.0400009,146800
2015-11-12,117.6839905,121.7300034,122.8899994,121.5100021,122.8899994,282000
2015-11-13,117.2392731,121.2699966,122.4899979,121.1999969,122.1399994,289500
2015-11-16,117.9836807,122.0400009,122.0899963,120.9899979,121,183900
2015-11-17,119.0567856,123.1500015,123.6800003,122.5500031,122.7900009,225000
2015-11-18,120.7582932,124.9100037,124.9499969,123.3799973,123.6100006,217500
2015-11-19,119.7721939,123.8899994,124.4700012,123.7600021,123.8600006,213000
2015-11-20,119.5595016,123.6699982,124.1399994,123.3499985,124.0299988,158700
2015-11-23,119.0277863,123.1200027,123.8899994,122.6600037,123.5999985,175700
2015-11-24,119.8978653,124.0199966,124.1900024,123.2399979,123.8099976,242600
2015-11-25,119.743187,123.8600006,124.0199966,123.6100006,124.0199966,110500
2015-11-27,120.2362442,124.3700027,124.7399979,124.2600021,124.4800034,63900
2015-11-30,120.2845688,124.4199982,124.8399963,124.1999969,124.8000031,189700
2015-12-01,121.7347183,125.9199982,126.3799973,125.5500031,125.75,201100
2015-12-02,121.5606995,125.7399979,127.0500031,125.4700012,126.8099976,252600
2015-12-03,120.5746078,124.7200012,126.6500015,124.5299988,126.6299973,601400
2015-12-04,121.7153854,125.9000015,125.9000015,124.5800018,124.5800018,279900
2015-12-07,120.9903107,125.1500015,125.5999985,124.5100021,125.4899979,161000
2015-12-08,118.4477234,122.5199966,123.0999985,121.9599991,123.0999985,516000
2015-12-09,119.7818604,123.9000015,124.7300034,123.0500031,124.0999985,340900
2015-12-10,120.7389526,124.8899994,125.4000015,124.5999985,125,255600
2015-12-11,119.5595016,123.6699982,124.2200012,122.9100037,124.0400009,463000
2015-12-14,118.4283905,122.5,123.8799973,121.6699982,123.5899963,414400
2015-12-15,118.1093521,122.1699982,122.9700012,122.1200027,122.5699997,245200
2015-12-16,122.450119,126.6600037,126.8899994,124.8499985,125.0599976,493100
2015-12-17,120.651947,124.8000031,126.6299973,124.7099991,126.3499985,352800
2015-12-18,120.2555695,124.3899994,125,123.9499969,124.8300018,359000
2015-12-21,120.5069275,124.6500015,125.3899994,123.6500015,124.75,274100
2015-12-22,121.4060135,125.5800018,126,124.8000031,125.4800034,332800
2015-12-23,122.9238434,127.1500015,127.2799988,126.2300034,126.6600037,298400
2015-12-24,121.5896988,125.7699966,126.1100006,125.4000015,125.4000015,102300
2015-12-28,120.3329086,124.4700012,124.8499985,124.2300034,124.4300003,283800
2015-12-29,120.6132736,124.7600021,125.0800018,124.0899963,124.0899963,160400
2015-12-30,119.1244583,123.2200012,124.4300003,123.1100006,124.4000015,334100
2015-12-31,118.9504395,123.0400009,124.3300018,122.6500015,123.3499985,221000
2016-01-04,117.4229584,121.4599991,122.2600021,120.1699982,121.5199966,413500
2016-01-05,117.1135941,121.1399994,121.5400009,120.1600037,121.5400009,306400
2016-01-06,114.4453278,118.3799973,118.8000031,117.7600021,118.5699997,277600
2016-01-07,111.7287292,115.5699997,116.6399994,115.4599991,116.0800018,407500
2016-01-08,109.3021545,113.0599976,116.6800003,112.9199982,116.3199997,635800
2016-01-11,110.993988,114.8099976,114.8799973,113.4599991,114.2600021,511500
2016-01-12,111.9800873,115.8300018,116.7200012,114.4700012,116.6500015,341200
2016-01-13,111.1679993,114.9899979,117.3600006,114.5400009,117.1999969,345800
2016-01-14,112.4247971,116.2900009,116.6299973,114.2099991,115.3700027,354100
2016-01-15,108.8574448,112.5999985,114.1699982,111.8899994,114.0599976,637000
2016-01-19,111.1969986,115.0199966,116.0999985,113.8700027,116.0100021,485500
2016-01-20,107.8036728,111.5100021,112.4300003,108.9400024,112.3000031,1000200
2016-01-21,107.4072952,111.0999985,112.0500031,109.4700012,110.3600006,285300
2016-01-22,112.0960922,115.9499969,116.0400009,114.8199997,115.1100006,595500
2016-01-25,109.6405258,113.4100037,114.5899963,113.2099991,114.3700027,248600
2016-01-26,110.5492783,114.3499985,114.3799973,113.1800003,113.3000031,267500
2016-01-27,111.4870377,115.3199997,117.0899963,114.8000031,116,320900
2016-01-28,112.2604446,116.1200027,116.6800003,114.9300003,116.6800003,313700
2016-01-29,116.0404892,120.0299988,120.0299988,118.0100021,118.75,746000
2016-02-01,116.3981934,120.4000015,120.7699966,119.1600037,120,416700
2016-02-02,115.0447235,119,120.1500015,118.5,120.1500015,353400
2016-02-03,111.1679993,114.9899979,116.75,113.3899994,116.4800034,622600
2016-02-04,110.491272,114.2900009,114.9899979,112.7300034,114.9899979,560900
2016-02-05,106.7208939,110.3899994,112.5199966,109,112.2399979,851100
2016-02-08,105.5027695,109.1299973,109.8099976,107.9700012,109.7399979,687700
2016-02-09,103.2888947,106.8399963,107.5699997,105.5800018,105.9899979,498800
2016-02-10,103.2212143,106.7699966,109.4700012,106.6399994,108.6200027,414100
2016-02-11,101.5873871,105.0800018,105.7799988,104.1699982,105.2900009,545900
2016-02-12,101.7614059,105.2600021,105.3700027,102.5400009,103.1699982,668300
2016-02-16,104.6133499,108.2099991,108.5899963,107.4499969,108.0500031,476700
2016-02-17,104.5360107,108.1299973,108.4499969,107.5999985,107.6900024,696500
2016-02-18,103.8786087,107.4499969,108.9499969,107.2200012,108.5800018,224700
2016-02-19,101.8097458,105.3099976,105.8499985,104.8000031,105.6800003,723200
2016-02-22,103.1438828,106.6900024,106.9000015,106.0599976,106.0699997,297400
2016-02-23,102.1094437,105.6200027,106.6699982,105.5299988,106.5500031,161700
2016-02-24,101.1136703,104.5899963,105.2200012,102.8499985,105.0699997,628600
2016-02-25,102.0611038,105.5699997,105.5899963,104.4599991,104.5899963,849000
2016-02-26,101.645401,105.1399994,106.0800018,104.6299973,105,492600
2016-02-29,100.6399612,104.0999985,105.2799988,104.0999985,105.0999985,423600
2016-03-01,102.8731918,106.4100037,106.6500015,104.8899994,105.3000031,344700
2016-03-02,103.4339066,106.9899979,107.3000031,106.5199966,106.8499985,275700
2016-03-03,104.9613953,108.5699997,108.5699997,107.6399994,107.6900024,289300
2016-03-04,105.9088211,109.5500031,110.2900009,109,109.5599976,204700
2016-03-07,104.3233261,107.9100037,108.5500031,107.0699997,107.2300034,745300
2016-03-08,102.3027954,105.8199997,106.6999969,105.6200027,106.5199966,459500
2016-03-09,102.7185059,106.25,106.9100037,105.8000031,106.8600006,201900
2016-03-10,103.5209122,107.0800018,108.9800034,106.1600037,108.7600021,644900
2016-03-11,105.6284561,109.2600021,109.2799988,108.5400009,108.6600037,216700
2016-03-14,105.3287582,108.9499969,109.4899979,108.8099976,109.25,251500
2016-03-15,103.6562653,107.2200012,107.4199982,106.4499969,107.4100037,404400
2016-03-16,103.9656219,107.5400009,107.7699966,106.0999985,106.4700012,343000
2016-03-17,104.3426666,107.9300003,108.4800034,106.4400024,106.8899994,354700
2016-03-18,103.0568695,106.5999985,106.9300003,105.8000031,106.2799988,615500
2016-03-21,103.5789185,107.1399994,107.4300003,106.4100037,106.4100037,442100
2016-03-22,104.9903946,108.5999985,109.3199997,107.7600021,108.1100006,318600
2016-03-23,104.5070114,108.0999985,108.9899979,108.0999985,108.4800034,291100
2016-03-24,102.786171,106.3199997,106.3899994,105.75,106.3899994,399800
2016-03-28,105.0774002,108.6900024,109.0899963,108.0899963,108.5,450500
2016-03-29,106.7273102,108.3499985,108.4199982,107.3399963,108,345900
2016-03-30,105.9885483,107.5999985,108.0999985,107.4499969,108,323500
2016-03-31,104.7277145,106.3199997,106.7600021,106.1200027,106.4100037,384500
2016-04-01,101.9893494,103.5400009,104.0299988,103.0100021,103.4700012,531800
2016-04-04,99.86169434,101.3799973,101.8700027,100.9100037,101.6600037,993600
2016-04-05,97.2612381,98.73999786,99.55999756,98.11000061,98.23000336,1156400
2016-04-06,98.01970673,99.51000214,99.62000275,98.37999725,98.90000153,492300
2016-04-07,96.79827118,98.26999664,99.25,97.80000305,99.20999908,547600
2016-04-08,99.15248871,100.6600037,101.0999985,100.4000015,100.6999969,517100
2016-04-11,96.95587921,98.43000031,99.08999634,98.30000305,98.52999878,990300
2016-04-12,100.0587082,101.5800018,101.9700012,101.0199966,101.2300034,523400
2016-04-13,102.6985703,104.2600021,104.3099976,103.4899979,103.7600021,628900
2016-04-14,103.3880844,104.9599991,105.3899994,104.7900009,105,406500
2016-04-15,102.1272583,103.6800003,104.5100021,103.4899979,104.5100021,399300
2016-04-18,101.8120499,103.3600006,103.5400009,102,102,303000
2016-04-19,103.1319733,104.6999969,105.3799973,104.4499969,105.0999985,252000
2016-04-20,103.2797318,104.8499985,105.3300018,104.1600037,104.7200012,261300
2016-04-21,103.8609009,105.4400024,105.8600006,105.25,105.5400009,310500
2016-04-22,105.8407898,107.4499969,107.5699997,106.6699982,106.9599991,473700
2016-04-25,105.7324371,107.3399963,107.9100037,106.6999969,107.5199966,307000
2016-04-26,105.712738,107.3199997,107.4300003,106.7600021,107.3499985,252500
2016-04-27,104.7769699,106.3700027,106.6399994,105.5100021,105.75,271100
2016-04-28,101.4180374,102.9599991,104.6600037,102.8099976,103.6200027,740300
2016-04-29,100.1769028,101.6999969,102.7600021,101.4199982,102.6900024,496300
2016-05-02,100.935379,102.4700012,102.7300034,101.9599991,102.5199966,336900
2016-05-03,99.9306488,101.4499969,101.9199982,100.5999985,101.6699982,315000
2016-05-04,99.11308289,100.6200027,101.6800003,100.5899963,101.6800003,350500
2016-05-05,99.75334167,101.2699966,101.4499969,100.6699982,101.2600021,377200
2016-05-06,100.4330139,101.9599991,102.0800018,101.1999969,101.5800018,283100
2016-05-09,101.0732803,102.6100006,103.6399994,102.3300018,103.4599991,360200
2016-05-10,103.2501831,104.8199997,104.8199997,103.9499969,104.1500015,483400
2016-05-11,96.96573639,98.44000244,101.7300034,98.01999664,101.3199997,1241800
2016-05-12,99.86169434,101.3799973,101.9899979,98.44000244,98.44000244,1043200
2016-05-13,98.29551697,99.79000092,100.8399963,99.69000244,100.2399979,371600
2016-05-16,99.31008911,100.8199997,101.1200027,100.1200027,100.1699982,322200
2016-05-17,99.10323334,100.6100006,101.3600006,100.5,101.0100021,305800
2016-05-18,100.0094528,101.5299988,102.0899963,100.5299988,100.5999985,374300
2016-05-19,98.11820984,99.61000061,99.87000275,99.23000336,99.56999969,402600
2016-05-20,99.10323334,100.6100006,101.0800018,100.4000015,100.6299973,340800
2016-05-23,98.05911255,99.55000305,100.3199997,99.45999908,100.3199997,447900
2016-05-24,99.13278198,100.6399994,101.1100006,99.40000153,99.93000031,852500
2016-05-25,101.0831299,102.6200027,102.7600021,101.4400024,101.6500015,772000
2016-05-26,100.7383652,102.2699966,102.75,102.0699997,102.6200027,371000
2016-05-27,99.08352661,100.5899963,101.8700027,100.2300034,101.8000031,417600
2016-05-31,101.8613052,103.4100037,103.9800034,102.6299973,103.3499985,673300
2016-06-01,101.7825012,103.3300018,104.2799988,102.8199997,104.2399979,540200
2016-06-02,102.2651596,103.8199997,103.9899979,103.2099991,103.4000015,301000
2016-06-03,101.9499512,103.5,104.0699997,102.7699966,103.6900024,449900
2016-06-06,103.9593964,105.5400009,105.8399963,105.0999985,105.6200027,559800
2016-06-07,103.9101486,105.4899979,105.8000031,105.4100037,105.6200027,349500
2016-06-08,104.0677567,105.6500015,105.8000031,105.2900009,105.5599976,217900
2016-06-09,102.9349747,104.5,104.7099991,104.1500015,104.5,283300
2016-06-10,101.6544418,103.1999969,103.7600021,102.75,103.6500015,316700
2016-06-13,100.1670609,101.6900024,102.6999969,101.4899979,102.2600021,310000
2016-06-14,99.56619263,101.0800018,101.5500031,100.2300034,101.1699982,375800
2016-06-15,100.9452286,102.4800034,103.2399979,102.2699966,102.6399994,414900
2016-06-16,100.4625626,101.9899979,102.1200027,100.5800018,101.0100021,305900
2016-06-17,101.69384,103.2399979,103.5599976,102.4800034,103.2600021,395100
2016-06-20,104.2155075,105.8000031,107.0500031,105.6299973,106.7099991,567900
2016-06-21,105.5157394,107.1200027,107.6600037,107,107.3000031,568100
2016-06-22,104.9050217,106.5,107.5500031,106.4199982,107.0100021,881200
2016-06-23,108.3033524,109.9499969,110,109.1299973,109.6800003,576900
2016-06-24,102.4030609,103.9599991,105.1800003,103.0500031,104.1299973,783700
2016-06-27,98.75847626,100.2600021,101.1800003,99.30000305,101.1800003,691200
2016-06-28,98.35461426,99.84999847,99.94000244,98.38999939,98.95999908,967700
2016-06-29,99.99960327,101.5199966,101.8099976,100.4599991,100.6100006,484100
2016-06-30,98.49251556,99.98999786,99.98999786,98.80999756,99.86000061,1270000
2016-07-01,98.14775848,99.63999939,100.2099991,99.37000275,99.58000183,515100
2016-07-05,97.69464874,99.18000031,99.68000031,98.90000153,99.62999725,500700
2016-07-06,98.28565979,99.77999878,99.84999847,98.48000336,99.36000061,423500
2016-07-07,99.08352661,100.5899963,100.8399963,100.0500031,100.4700012,423300
2016-07-08,100.5413666,102.0699997,102.1600037,101.0800018,101.2099991,372800
2016-07-11,104.0776062,105.6600037,105.8799973,104.8399963,104.9199982,679300
2016-07-12,104.9444199,106.5400009,107.2799988,106.5100021,106.75,456300
2016-07-13,106.2446518,107.8600006,108.4899979,107.2600021,108.0999985,537200
2016-07-14,106.3628616,107.9800034,108.4100037,107.8199997,108.3899994,296800
2016-07-15,107.1902771,108.8199997,109.1399994,108.5400009,108.9400024,351300
2016-07-18,107.3774338,109.0100021,109.1800003,108.5500031,108.6800003,233900
2016-07-19,106.934166,108.5599976,108.6999969,108.1299973,108.6800003,220500
2016-07-20,107.6630936,109.3000031,109.4000015,108.7200012,108.9000015,192500
2016-07-21,107.2296753,108.8600006,109.4800034,108.6699982,109.1600037,292700
2016-07-22,108.0373993,109.6800003,109.8799973,109.5,109.6200027,205900
2016-07-25,108.0373993,109.6800003,110.1399994,109.6200027,109.9000015,204600
2016-07-26,107.9585953,109.5999985,109.7699966,109.1800003,109.2399979,198100
2016-07-27,108.9140701,110.5699997,111.4599991,110.0699997,111.4100037,384800
2016-07-28,109.1012268,110.7600021,111.3199997,109.9000015,111.2200012,600000
2016-07-29,109.9286423,111.5999985,112.7900009,110.8799973,112.4199982,756500
2016-08-01,109.5641861,111.2300034,112.1999969,110.9800034,112.1200027,445100
2016-08-02,108.3230515,109.9700012,110.8000031,109.0800018,110.3399963,534100
2016-08-03,108.4215546,110.0699997,110.0800018,109.3700027,109.8000031,358000
2016-08-04,110.628006,112.3099976,112.4800034,111.3099976,112.2699966,907300
2016-08-05,114.2233429,115.9599991,116.2300034,115.4100037,115.8399963,602900
2016-08-08,115.6516342,117.4100037,118.5199966,117.2900009,118.1299973,667900
2016-08-09,115.6614761,117.4199982,117.5,116.6900024,117.4300003,342100
2016-08-10,115.1985168,116.9499969,117.3499985,116.9000015,117.0100021,191300
2016-08-11,116.0062332,117.7699966,117.9400024,117.1299973,117.2300034,264700
2016-08-12,116.0259399,117.7900009,118.1800003,117.4700012,117.5699997,239900
2016-08-15,115.8190842,117.5800018,117.8899994,117.5,117.5,120000
2016-08-16,115.5235748,117.2799988,117.7099991,116.8000031,117,221500
2016-08-17,117.4148178,119.1999969,119.2200012,118.5199966,118.5299988,537100
2016-08-18,117.1587219,118.9400024,119.1600037,118.25,118.25,775200
2016-08-19,117.828537,119.6200027,119.8499985,119.4000015,119.4700012,356800
2016-08-22,118.7741547,120.5800018,120.7600021,120.1999969,120.3099976,332200
2016-08-23,118.0058365,119.8000031,120.4000015,119.8000031,120.2699966,169900
2016-08-24,119.0893631,120.9000015,121.7699966,120.7300034,121.5800018,368500
2016-08-25,118.4885025,120.2900009,120.9599991,120.2099991,120.7600021,354300
2016-08-26,116.8435135,118.6200027,119.3099976,117.9700012,118.2699966,405500
2016-08-29,118.5377426,120.3399963,120.4400024,120.0100021,120.0199966,205400
2016-08-30,119.4242706,121.2399979,121.4100037,120.9400024,121.2300034,169500
2016-08-31,118.8234024,120.6299973,121.3700027,120.0400009,121.1900024,395300
2016-09-01,119.2075653,121.0199966,122,120.5699997,121.5899963,341000
2016-09-02,120.2516937,122.0800018,122.0899963,121.5199966,121.5199966,339000
2016-09-06,118.8628082,120.6699982,120.75,120.0800018,120.5100021,291900
2016-09-07,118.9317551,120.7399979,121.8000031,120.5899963,121.3700027,268700
2016-09-08,119.1977158,121.0100021,121.2699966,120.6500015,120.7799988,163700
2016-09-09,116.8829117,118.6600037,120.1500015,118.6399994,120,370600
2016-09-12,118.5475998,120.3499985,120.4899979,118.6600037,118.6600037,245200
2016-09-13,117.0306625,118.8099976,119.8199997,118.3600006,119.3399963,349800
2016-09-14,115.6910248,117.4499969,117.8499985,117.3099976,117.8499985,291800
2016-09-15,116.4002457,118.1699982,118.3700027,116.8199997,117.0199966,224500
2016-09-16,112.9132614,114.6299973,115.1999969,114.3799973,114.8700027,600200
2016-09-19,113.3466721,115.0699997,116.0299988,114.9700012,115.25,221200
2016-09-20,114.7158585,116.4599991,117.0100021,116.3199997,116.8499985,195400
2016-09-21,117.6610718,119.4499969,120.1999969,118.0100021,119.6299973,402200
2016-09-22,118.99086,120.8000031,121.1699982,120.3300018,120.8300018,508300
2016-09-23,115.8978882,117.6600037,117.8899994,117.2600021,117.6200027,402200
2016-09-26,115.3462677,117.0999985,117.3199997,116.5,116.8600006,317100
2016-09-27,116.5480042,118.3199997,118.5999985,117.7900009,118.5999985,325900
2016-09-28,117.6299973,117.6299973,117.75,116.4800034,117.3499985,188000
2016-09-29,115.9899979,115.9899979,116.8499985,115.7600021,116.5299988,400300
2016-09-30,116.0599976,116.0599976,116.5800018,115,115.2600021,375900
2016-10-03,115.2600021,115.2600021,115.6699982,114.3399963,114.4899979,609500
2016-10-04,115.3300018,115.3300018,116.2399979,115.1100006,115.5599976,165600
2016-10-05,117.0699997,117.0699997,117.1800003,116.4300003,116.4300003,202300
2016-10-06,116.4400024,116.4400024,116.6500015,116.1800003,116.2200012,133600
2016-10-07,115.8899994,115.8899994,116.0899963,115.2200012,115.9599991,228900
2016-10-10,116.4199982,116.4199982,116.8300018,116.0599976,116.1299973,165200
2016-10-11,115.3199997,115.3199997,115.8000031,115.0199966,115.8000031,224600
2016-10-12,115.1500015,115.1500015,115.3499985,114.6399994,115,157700
2016-10-13,114.6900024,114.6900024,115.1999969,114.0899963,114.5299988,231700
2016-10-14,115.0899963,115.0899963,115.8300018,115.0500031,115.3199997,156800
2016-10-17,115.4300003,115.4300003,115.8399963,115.0800018,115.1800003,163900
2016-10-18,115.0500031,115.0500031,115.5199966,114.8300018,115.5199966,188100
2016-10-19,114.8899994,114.8899994,115.3799973,114.8899994,115.1299973,112600
2016-10-20,116.1399994,116.1399994,116.3199997,115.6299973,115.8799973,161400
2016-10-21,115.2699966,115.2699966,115.3600006,114.6100006,114.8600006,174700
2016-10-24,115.4499969,115.4499969,115.5199966,115.0299988,115.1299973,141300
2016-10-25,115.25,115.25,115.75,115.2399979,115.4300003,159900
2016-10-26,115.5,115.5,115.6999969,114.75,114.9300003,211200
2016-10-27,114.8499985,114.8499985,115.5,114.8099976,115.3899994,216100
2016-10-28,114.8099976,114.8099976,115.1399994,114.4100037,114.8399963,140500
2016-10-31,115.6600037,115.6600037,115.7900009,115.4000015,115.5100021,135000
2016-11-01,114.7300034,114.7300034,115.7600021,114.1800003,115.7600021,307300
2016-11-02,113.3799973,113.3799973,114.6699982,113.1299973,114.1399994,227400
2016-11-03,113.1699982,113.1699982,114.1800003,112.9400024,113.7900009,320400
2016-11-04,110.5599976,110.5599976,111.1999969,110.2399979,110.5299988,321400
2016-11-07,112.4800034,112.4800034,112.5500031,111.4899979,111.6200027,354400
2016-11-08,113.8099976,113.8099976,115.4000015,112.6200027,113,228700
2016-11-09,111.8099976,111.8099976,112.7799988,110.3499985,110.3499985,567900
2016-11-10,110.8600006,110.8600006,111.4000015,109.9400024,110.9300003,371900
2016-11-11,111.9499969,111.9499969,112.0500031,111.3700027,111.4499969,158600
2016-11-14,111.7799988,111.7799988,112.4300003,111.5100021,111.8300018,226700
2016-11-15,112.4899979,112.4899979,112.4899979,111.8099976,111.9800034,142000
2016-11-16,112.5699997,112.5699997,112.8799973,112.3700027,112.6399994,228700
2016-11-17,113.2399979,113.2399979,113.2399979,112.3600006,113,201200
2016-11-18,114.0400009,114.0400009,114.4300003,113.9199982,114.0599976,235500
2016-11-21,114.5100021,114.5100021,114.6699982,114.1299973,114.2200012,218400
2016-11-22,113.7799988,113.7799988,113.8700027,113.25,113.7099991,153200
2016-11-23,114.5100021,114.5100021,114.8600006,113.3700027,113.4599991,269400
2016-11-25,117.8000031,117.8000031,118.1500015,117.4100037,117.6999969,191800
2016-11-28,117.6500015,117.6500015,117.9700012,117.4100037,117.9700012,174700
2016-11-29,118.3000031,118.3000031,118.5699997,117.9400024,118.1500015,190800
2016-11-30,118.5299988,118.5299988,118.8099976,118.25,118.6299973,231600
2016-12-01,117.7699966,117.7699966,118.7099991,117.5,117.6900024,260300
2016-12-02,116.8300018,116.8300018,117.2900009,116.6999969,116.9700012,190700
2016-12-05,117.5599976,117.5599976,118.0800018,117.3000031,117.3399963,156900
2016-12-06,117.8799973,117.8799973,117.9199982,117.1999969,117.4400024,133400
2016-12-07,121.4599991,121.4599991,121.7699966,119.6299973,119.6299973,304600
2016-12-08,122.8099976,122.8099976,123.1800003,122.5400009,123.0500031,431000
2016-12-09,122.9800034,122.9800034,123.1500015,122.6100006,122.8099976,291800
2016-12-12,121.8600006,121.8600006,122.4499969,121.3899994,121.8000031,247500
2016-12-13,123.0699997,123.0699997,123.1800003,122.1699982,122.2200012,201900
2016-12-14,121.0599976,121.0599976,122.4499969,120.9800034,121.9499969,161200
2016-12-15,121.9800034,121.9800034,122.2099991,121.6999969,121.9199982,211100
2016-12-16,121,121,121.4499969,120.7099991,120.8700027,203800
2016-12-19,121.8399963,121.8399963,122.2300034,121.2399979,121.3199997,171900
2016-12-20,121.6699982,121.6699982,122.0599976,121.25,121.3600006,257800
2016-12-21,121.1100006,121.1100006,121.4400024,121,121.3499985,87400
2016-12-22,120.6600037,120.6600037,120.9000015,120.4700012,120.6999969,104700
2016-12-23,120.9000015,120.9000015,121.1100006,120.7799988,120.7799988,101900
2016-12-27,119.3899994,119.3899994,119.9599991,119.0400009,119.4599991,234500
2016-12-28,118.4199982,118.4199982,119.2200012,118.4000015,118.9599991,105600
2016-12-29,117.0400009,117.0400009,117.6299973,116.7799988,117.2900009,181700
2016-12-30,117.1999969,117.1999969,117.9100037,116.8199997,117.7699966,153400
2017-01-03,118.5500031,118.5500031,118.6699982,117.8300018,118.1699982,204000
2017-01-04,121.1900024,121.1900024,121.2900009,120.1399994,120.2699966,250600
2017-01-05,120.4400024,120.4400024,121.3899994,120.3199997,121.1900024,525900
2017-01-06,120.1299973,120.1299973,120.2300034,119.4100037,119.8399963,171600
2017-01-09,119.7399979,119.7399979,119.9599991,119.4700012,119.4800034,135800
2017-01-10,119.7600021,119.7600021,120.0599976,118.7900009,119.0899963,214400
2017-01-11,119.9100037,119.9100037,119.9100037,119.0899963,119.0899963,192000
2017-01-12,119.6399994,119.6399994,119.9400024,118.3600006,119.6399994,218700
2017-01-13,119.8099976,119.8099976,119.9000015,119.5199966,119.8199997,112900
2017-01-17,118.4100037,118.4100037,118.9599991,118.1699982,118.8499985,190600
2017-01-18,118.7900009,118.7900009,118.9899979,118.5199966,118.7099991,138500
2017-01-19,119.3099976,119.3099976,119.9499969,118.9000015,119.5599976,106800
2017-01-20,118.9199982,118.9199982,119.3899994,118.6600037,119.1200027,122600
2017-01-23,118.2900009,118.2900009,118.4499969,117.75,118.4499969,140500
2017-01-24,117.6399994,117.6399994,117.9199982,116.6900024,116.9100037,304200
2017-01-25,119.0599976,119.0599976,119.2900009,118.5199966,118.6200027,233200
2017-01-26,118.9800034,118.9800034,119.9899979,118.9599991,119.4300003,182400
2017-01-27,116.6900024,116.6900024,117.0899963,116.5,117.0899963,196700
2017-01-30,116.0699997,116.0699997,116.5800018,115.5500031,116.3600006,159200
2017-01-31,115.75,115.75,116.3700027,115.0699997,116.2099991,324600
2017-02-01,115.2600021,115.2600021,116.1500015,115.0400009,115.8399963,323500
2017-02-02,114.5299988,114.5299988,114.7600021,113.9700012,114.6999969,248300
2017-02-03,115.1200027,115.1200027,115.4599991,114.6900024,114.6999969,187500
2017-02-06,113.3099976,113.3099976,114.4800034,112.75,114.1999969,437900
2017-02-07,113.0400009,113.0400009,113.5199966,112.7300034,113.5,344400
2017-02-08,113.2699966,113.2699966,113.4100037,112.8700027,113.3399963,251400
2017-02-09,111.9199982,111.9199982,111.9899979,111.1200027,111.8099976,445300
2017-02-10,112.8899994,112.8899994,113.1500015,112.5,112.5500031,376900
2017-02-13,114.1299973,114.1299973,114.5,113.8899994,114.0699997,414100
2017-02-14,114.4700012,114.4700012,114.4899979,113.7600021,114.3399963,234200
2017-02-15,113.6100006,113.6100006,113.7200012,113.3199997,113.7200012,189000
2017-02-16,113.3499985,113.3499985,113.6100006,113.0899963,113.1999969,196100
2017-02-17,113.6999969,113.6999969,113.6999969,112.3399963,112.4899979,240400
2017-02-21,114.3000031,114.3000031,114.5899963,113.8199997,114.0800018,268800
2017-02-22,114.4000015,114.4000015,114.4499969,114.0699997,114.2099991,187100
2017-02-23,114.5899963,114.5899963,114.8899994,114.3799973,114.6800003,181600
2017-02-24,113.7699966,113.7699966,114.0299988,113.4899979,113.9000015,179600
2017-02-27,114.2399979,114.2399979,114.2699966,113.6699982,113.7099991,180600
2017-02-28,113.1500015,113.1500015,113.6500015,112.9899979,113.5999985,196000
2017-03-01,114.7399979,114.7399979,114.9800034,114.5100021,114.8199997,240400
2017-03-02,113.3899994,113.3899994,113.8899994,113.1600037,113.5899963,252700
2017-03-03,113.3399963,113.3399963,113.5400009,113.0699997,113.2699966,123800
2017-03-06,112.9100037,112.9100037,113.1399994,112.75,113.1399994,162000
2017-03-07,112.6500015,112.6500015,113.0500031,112.5,112.6900024,171600
2017-03-08,111.8000031,111.8000031,112.5899963,111.7600021,112.5500031,178400
2017-03-09,112.1900024,112.1900024,112.4100037,111.8799973,112.1100006,150500
2017-03-10,112.6600037,112.6600037,112.9800034,112.4000015,112.8399963,286900
2017-03-13,113.4000015,113.4000015,113.8199997,113.3300018,113.3700027,233500
2017-03-14,112.0899963,112.0899963,112.5999985,112.0100021,112.4800034,130600
2017-03-15,113.2399979,113.2399979,113.5,112.5400009,112.6299973,170500
2017-03-16,113.2399979,113.2399979,113.9599991,113.1699982,113.7099991,109400
2017-03-17,112.2099991,112.2099991,112.7399979,112.0699997,112.6399994,480500
2017-03-20,112,112,112.5999985,111.9400024,112.2600021,186600
2017-03-21,111.3899994,111.3899994,112.8600006,111.1200027,112.6900024,383100
2017-03-22,110.8300018,110.8300018,111,110.1200027,110.8899994,279300
2017-03-23,110.5100021,110.5100021,111.0899963,110.3199997,110.5500031,159900
2017-03-24,111.3600006,111.3600006,111.6200027,110.9199982,111.1100006,161700
2017-03-27,111.7300034,111.7300034,111.9599991,110.7600021,111.0299988,211700
2017-03-28,112.4100037,112.4100037,112.5899963,111.7900009,111.9000015,205400
2017-03-29,110.25,110.25,110.3399963,110.1100006,110.2600021,390400
2017-03-30,110.0599976,110.0599976,110.3000031,109.8899994,110,202800
2017-03-31,108.6200027,108.6200027,108.9300003,108.4100037,108.9300003,310000
2017-04-03,108.5199966,108.5199966,108.8000031,107.9100037,108.6200027,258500
2017-04-04,108.0100021,108.0100021,108.3499985,107.8700027,108.0599976,336400
2017-04-05,106.1399994,106.1399994,107.0299988,106.0599976,107.0299988,533500
2017-04-06,105.5,105.5,105.8899994,105.3399963,105.6800003,392200
2017-04-07,105.9100037,105.9100037,106.0999985,105.6200027,105.7600021,233700
2017-04-10,105.9800034,105.9800034,106.4800034,105.8199997,106.1100006,379500
2017-04-11,106.4000015,106.4000015,106.7900009,106.0599976,106.7699966,419400
2017-04-12,105.4400024,105.4400024,105.9899979,105.4000015,105.9899979,311400
2017-04-13,104.1800003,104.1800003,105.1500015,104.1699982,105.1299973,346200
2017-04-17,106.1200027,106.1200027,106.2099991,105.6999969,105.9300003,361900
2017-04-18,105.3199997,105.3199997,105.6600037,105.0800018,105.6200027,199700
2017-04-19,104.6200027,104.6200027,105.1100006,104.5,105,214000
2017-04-20,106,106,106.1600037,105.6399994,105.6600037,234600
2017-04-21,106.5800018,106.5800018,107.2399979,106.4599991,106.8499985,226100
2017-04-24,106.9899979,106.9899979,107.2600021,106.6999969,107.1900024,257500
2017-04-25,108.7200012,108.7200012,108.9400024,108.5500031,108.6100006,309900
2017-04-26,109.9100037,109.9100037,110.3300018,109.8000031,109.9199982,410000
2017-04-27,109.4100037,109.4100037,109.9000015,109.1999969,109.8000031,213800
2017-04-28,108.1399994,108.1399994,108.5899963,108.0699997,108.3499985,227000
2017-05-01,108.3000031,108.3000031,108.4199982,108.0899963,108.2900009,108900
2017-05-02,109.2399979,109.2399979,109.6800003,109.0699997,109.5199966,268000
2017-05-03,108.8700027,108.8700027,109.0400009,108.3199997,108.4700012,368600
2017-05-04,109.1600037,109.1600037,109.2699966,108.4400024,109.2699966,152400
2017-05-05,109.9100037,109.9100037,109.9400024,109.1299973,109.2399979,219900
2017-05-08,110.1900024,110.1900024,110.3499985,109.9899979,110,170700
2017-05-09,108.4599991,108.4599991,109.1299973,108.3600006,109.0400009,235200
2017-05-10,105.8099976,105.8099976,106.3499985,105.6900024,106.2900009,441900
2017-05-11,106.8399963,106.8399963,106.9199982,106.3099976,106.7399979,283500
2017-05-12,106.4599991,106.4599991,106.6299973,106.1699982,106.1699982,277000
2017-05-15,106.4100037,106.4100037,106.5599976,106.0999985,106.5199966,300000
2017-05-16,106.9199982,106.9199982,107.3600006,106.6500015,107.0999985,276800
2017-05-17,105.7900009,105.7900009,107.3499985,105.7200012,106.8300018,259000
2017-05-18,106.7699966,106.7699966,107,105.8399963,105.8899994,211400
2017-05-19,107.5599976,107.5599976,107.8000031,107.0999985,107.0999985,177800
2017-05-22,107.5,107.5,107.9599991,107.1999969,107.3499985,330700
2017-05-23,108.0800018,108.0800018,108.4300003,108,108,229800
2017-05-24,107.3199997,107.3199997,107.6500015,106.9499969,107.5,151900
2017-05-25,107.3000031,107.3000031,107.5400009,107.1100006,107.2600021,179800
2017-05-26,107.0999985,107.0999985,107.0999985,106.5999985,106.7799988,157100
2017-05-30,107.8799973,107.8799973,108.1100006,107.1500015,107.1999969,193800
2017-05-31,107.5400009,107.5400009,107.7099991,106.75,107.3700027,185500
2017-06-01,108.4000015,108.4000015,108.4199982,107.7399979,107.8399963,170500
2017-06-02,109.3700027,109.3700027,109.6200027,108.8700027,109.0400009,274300
2017-06-05,107.7600021,107.7600021,108.2300034,107.5,107.9300003,181800
2017-06-06,107.8000031,107.8000031,108.0299988,107.5299988,107.5400009,205500
2017-06-07,107.5299988,107.5299988,107.9800034,107.4000015,107.8799973,127100
2017-06-08,105.7799988,105.7799988,106.6500015,105.5100021,106.5,433400
2017-06-09,105.7399979,105.7399979,106.2699966,105.3499985,105.7099991,275300
2017-06-12,106.4499969,106.4499969,106.6399994,106.1100006,106.2300034,388600
2017-06-13,107.4100037,107.4100037,107.4100037,106.6999969,106.9300003,952800
2017-06-14,106.6999969,106.6999969,107.1699982,106.3600006,107.1299973,149300
2017-06-15,105.7799988,105.7799988,106.0500031,105.3000031,105.4899979,350700
2017-06-16,104.9000015,104.9000015,104.9899979,104.5899963,104.9899979,299200
2017-06-19,104.6999969,104.6999969,104.7099991,104.3700027,104.5999985,232700
2017-06-20,103.8199997,103.8199997,104.5500031,103.6200027,104.5,301200
2017-06-21,104.5599976,104.5599976,104.8799973,104.4499969,104.8799973,211300
2017-06-22,105.4899979,105.4899979,105.6399994,105.3199997,105.3799973,229300
2017-06-23,105.2399979,105.2399979,105.2799988,105.0199966,105.1600037,106400
2017-06-26,104.9800034,104.9800034,105.5500031,104.9700012,105.25,157400
2017-06-27,104.5400009,104.5400009,105.0299988,104.4800034,104.9800034,218900
2017-06-28,105.3099976,105.3099976,105.3499985,104.7699966,104.9899979,193300
2017-06-29,104.3399963,104.3399963,105.1200027,103.8399963,105.1200027,182700
2017-06-30,105.0199966,105.0199966,105.2900009,104.6600037,105.0299988,169400
2017-07-03,106.0299988,106.0299988,106.3399963,105.6500015,105.8000031,165700
2017-07-05,108.5299988,108.5299988,108.7799988,108.0999985,108.1500015,493200
2017-07-06,107.4499969,107.4499969,108.0999985,107.2900009,108.0699997,276700
2017-07-07,108.4700012,108.4700012,108.6100006,108.0500031,108.1500015,244200
2017-07-10,108.2200012,108.2200012,108.4800034,108.1399994,108.2099991,120700
2017-07-11,108.2099991,108.2099991,108.4599991,107.5699997,108.0999985,482500
2017-07-12,109.8700027,109.8700027,109.8799973,109.2600021,109.6200027,313700
2017-07-13,109.8399963,109.8399963,109.9000015,109.4499969,109.5,199700
2017-07-14,110.1999969,110.1999969,110.6800003,110.0500031,110.0500031,293500
2017-07-17,110.3300018,110.3300018,110.4400024,110.0100021,110.0100021,234200
2017-07-18,110,110,110.1999969,109.6600037,110.1999969,183300
2017-07-19,109.6999969,109.6999969,109.8499985,109.5599976,109.5899963,148400
2017-07-20,109.8399963,109.8399963,110.0599976,109.5100021,109.9300003,151900
2017-07-21,109.3099976,109.3099976,109.5,109.0500031,109.4700012,177000
2017-07-24,109.4100037,109.4100037,109.4499969,109.0999985,109.3000031,127000
2017-07-25,110.1299973,110.1299973,110.5500031,109.75,109.8399963,198900
2017-07-26,110.7699966,110.7699966,110.8899994,110.3300018,110.3600006,157100
2017-07-27,111.6699982,111.6699982,111.9800034,111.2200012,111.2699966,224600
2017-07-28,112.2600021,112.2600021,112.2600021,111.8099976,111.8300018,187300
2017-07-31,112.8399963,112.8399963,113,112.4599991,113,141000
2017-08-01,114.1699982,114.1699982,114.3799973,113.5899963,114.1200027,371600
2017-08-02,114.1900024,114.1900024,114.1900024,113.4899979,113.7799988,178400
2017-08-03,112.7300034,112.7300034,112.8799973,112.2799988,112.75,253000
2017-08-04,113.6399994,113.6399994,113.8000031,112.9899979,113.7600021,150400
2017-08-07,114.1299973,114.1299973,114.1600037,113.9199982,113.9800034,140900
2017-08-08,114.2200012,114.2200012,114.4899979,114.0299988,114.2600021,143000
2017-08-09,113.0999985,113.0999985,113.2900009,112.8499985,113.1100006,112000
2017-08-10,112.3799973,112.3799973,113.7799988,112.2099991,113.5999985,280800
2017-08-11,112.1200027,112.1200027,112.6699982,111.8899994,112.4599991,355300
2017-08-14,113.0299988,113.0299988,113.3799973,112.7699966,112.8600006,211100
2017-08-15,113.2799988,113.2799988,113.6500015,113.2799988,113.4000015,184500
2017-08-16,112.3899994,112.3899994,112.5999985,112.1900024,112.3600006,162500
2017-08-17,111.4499969,111.4499969,112.2399979,111.2900009,112.2399979,126000
2017-08-18,111.7300034,111.7300034,112.1699982,111.5199966,112,120100
2017-08-21,112.7200012,112.7200012,112.8899994,112.3600006,112.4000015,167500
2017-08-22,112.8700027,112.8700027,113,112.5599976,112.6399994,188000
2017-08-23,112.8499985,112.8499985,113.0800018,112.6800003,112.9300003,142900
2017-08-24,112.2200012,112.2200012,112.6800003,112.0999985,112.2300034,153200
2017-08-25,112.8399963,112.8399963,112.9899979,112.4300003,112.5500031,154400
2017-08-28,112.2699966,112.2699966,112.4800034,112.0500031,112.4800034,71200
2017-08-29,112.0800018,112.0800018,112.0999985,111.4800034,111.5299988,116900
2017-08-30,112.2900009,112.2900009,112.3099976,111.5,112.0999985,172800
2017-08-31,112.9800034,112.9800034,113.0899963,112.2200012,112.2600021,291300
2017-09-01,113.0299988,113.0299988,113.8600006,112.6299973,112.7399979,288200
2017-09-05,113.6200027,113.6200027,114,113.1900024,113.3600006,228800
2017-09-06,113.7300034,113.7300034,114.0299988,113.4700012,113.9599991,182700
2017-09-07,114.2799988,114.2799988,114.75,113.9700012,114.5199966,264600
2017-09-08,114.9700012,114.9700012,115.1699982,114.6900024,115,220900
2017-09-11,116.2300034,116.2300034,116.4300003,115.8099976,115.9400024,185500
2017-09-12,116.5400009,116.5400009,116.7699966,116.3199997,116.3700027,179700
2017-09-13,116.6100006,116.6100006,116.6999969,116.25,116.3499985,112000
2017-09-14,117.0999985,117.0999985,117.3600006,116.4700012,116.5100021,222200
2017-09-15,117.6900024,117.6900024,117.7900009,117.1200027,117.1200027,169500
2017-09-18,117.5899963,117.5899963,117.9199982,117.3799973,117.8199997,112900
2017-09-19,120.0599976,120.0599976,120.2300034,119.8000031,119.8099976,275600
2017-09-20,120.3700027,120.3700027,120.4000015,119.8300018,120,193700
2017-09-21,120.0500031,120.0500031,120.2600021,119.8000031,120.2600021,110600
2017-09-22,120.6299973,120.6299973,120.7399979,120.2600021,120.2600021,146100
2017-09-25,120.9700012,120.9700012,121.2200012,120.5699997,120.8099976,141100
2017-09-26,121.3300018,121.3300018,121.8000031,121.1200027,121.6399994,179700
2017-09-27,121.4899979,121.4899979,121.8000031,120.6699982,121.6399994,200300
2017-09-28,119.5999985,119.5999985,120,119.4400024,119.7799988,174400
2017-09-29,119.1699982,119.1699982,119.6200027,119.1500015,119.3700027,122200
2017-10-02,119.3099976,119.3099976,119.4499969,118.8199997,118.8300018,115400
2017-10-03,120.3399963,120.3399963,120.3600006,119.5100021,119.5199966,159900
2017-10-04,120.9700012,120.9700012,121.3099976,120.2300034,120.8199997,153800
2017-10-05,120.8399963,120.8399963,120.9000015,120.5,120.7300034,108000
2017-10-06,121.8700027,121.8700027,121.8899994,121.3000031,121.5899963,126600
2017-10-09,121.6699982,121.6699982,122.1200027,121.5999985,121.7699966,151300
2017-10-10,124.0800018,124.0800018,124.1800003,123.8199997,123.8600006,472400
2017-10-11,123.5599976,123.5599976,123.8399963,123.2900009,123.5,193800
2017-10-12,123.1900024,123.1900024,123.6800003,123.0699997,123.4800034,151000
2017-10-13,123.3799973,123.3799973,123.5599976,123.0299988,123.4199982,333800
2017-10-16,123.4199982,123.4199982,123.5,123.0100021,123.3000031,101300
2017-10-17,123.3099976,123.3099976,123.6699982,123.1800003,123.3199997,107300
2017-10-18,124.2600021,124.2600021,124.3199997,123.8399963,123.9000015,127500
2017-10-19,123.0699997,123.0699997,123.3199997,122.7699966,123.1600037,121000
2017-10-20,123.7099991,123.7099991,123.7200012,123.3600006,123.4100037,111500
2017-10-23,122.7699966,122.7699966,123.2900009,122.6100006,123.1800003,154400
2017-10-24,123.8799973,123.8799973,124.0100021,123.5999985,123.8899994,133300
2017-10-25,122.3399963,122.3399963,123.2399979,122.0199966,123.2399979,176500
2017-10-26,123.8499985,123.8499985,124.0899963,123.5400009,123.5800018,123100
2017-10-27,124.2300034,124.2300034,124.2399979,123.6699982,123.8799973,101800
2017-10-30,124.3899994,124.3899994,124.4400024,124.0699997,124.25,113500
2017-10-31,124,124,124.1399994,123.6699982,123.9800034,110400
2017-11-01,124.4300003,124.4300003,124.9199982,124.1800003,124.2900009,194200
2017-11-02,125.3099976,125.3099976,125.4899979,124.9400024,125.0500031,153100
2017-11-03,125.6200027,125.6200027,125.6299973,125.0199966,125.5100021,115300
2017-11-06,125.6299973,125.6299973,125.75,125.3399963,125.5100021,103400
2017-11-07,127.4599991,127.4599991,127.5,125.5899963,126.75,335100
2017-11-08,127.9800034,127.9800034,128.1100006,127.0500031,127.1200027,179300
2017-11-09,125.4599991,125.4599991,125.6999969,124.6299973,125.4199982,303900
2017-11-10,124.4899979,124.4899979,124.9000015,124.4100037,124.8000031,123200
2017-11-13,125.6699982,125.6699982,125.7600021,124.8000031,124.8499985,156400
2017-11-14,124.8700027,124.8700027,125.4400024,124.7200012,125.3499985,164400
2017-11-15,123.6600037,123.6600037,123.8099976,122.4899979,122.9499969,106500
2017-11-16,124.3700027,124.3700027,124.6800003,123.8399963,123.9800034,140300
2017-11-17,123.2900009,123.2900009,123.6500015,123.0800018,123.3199997,212600
2017-11-20,124.2900009,124.2900009,124.5400009,123.8499985,123.8499985,108000
2017-11-21,125.7799988,125.7799988,125.9199982,125.0599976,125.1999969,163500
2017-11-22,126.0800018,126.0800018,126.6200027,125.8000031,126.3000031,115200
2017-11-24,126.0500031,126.0500031,126.4000015,125.8600006,126.2900009,57700
2017-11-27,125.9800034,125.9800034,126.4000015,125.8700027,126.2099991,104800
2017-11-28,126.9599991,126.9599991,126.9599991,126.3199997,126.5100021,101000
2017-11-29,126.5500031,126.5500031,127.0999985,126.0699997,126.5999985,128200
2017-11-30,126.3399963,126.3399963,126.8899994,126.1999969,126.4000015,110600
2017-12-01,124.3600006,124.3600006,125.5899963,123.6800003,125.4000015,201300
2017-12-04,123.9199982,123.9199982,124.9599991,123.7099991,124.6999969,243400
2017-12-05,123.6800003,123.6800003,124.8399963,123.1299973,124.0400009,190200
2017-12-06,122.9700012,122.9700012,123.2799988,122.6299973,123,95700
2017-12-07,123.3899994,123.3899994,123.5800018,122.8499985,123.3899994,113600
2017-12-08,124.4499969,124.4499969,124.5,124.0199966,124.1699982,125100
2017-12-11,123.9300003,123.9300003,124.1900024,123.7200012,124.1900024,89600
2017-12-12,124.25,124.25,124.5199966,123.8000031,123.9199982,110100
2017-12-13,124.9199982,124.9199982,125.2600021,124.6900024,124.7300034,83200
2017-12-14,125,125,125.75,124.9100037,125.6100006,339500
2017-12-15,124.3399963,124.3399963,124.6600037,124.1699982,124.2300034,127500
2017-12-18,127.3199997,127.3199997,127.4400024,126.7399979,126.8700027,160600
2017-12-19,127.0100021,127.0100021,127.6999969,126.8000031,127.5100021,90900
2017-12-20,127.6299973,127.6299973,128.0099945,127.3300018,128,103900
2017-12-21,128.2799988,128.2799988,128.4400024,128.0599976,128.2400055,180800
2017-12-22,128.3200073,128.3200073,128.3399963,127.7399979,128.1199951,75800
2017-12-26,127.9800034,127.9800034,128.1600037,127.8199997,128,48400
2017-12-27,128.2299957,128.2299957,128.3000031,127.8700027,127.9700012,77800
2017-12-28,128.2700043,128.2700043,128.4299927,127.5199966,128.1100006,102300
2017-12-29,127.1699982,127.1699982,128.4400024,127.1100006,128.4400024,122100
2018-01-02,128.3699951,128.3699951,128.4299927,127.1699982,127.4300003,83500
2018-01-03,130.1300049,130.1300049,130.2400055,128.5599976,128.6799927,162200
2018-01-04,132.1600037,132.1600037,132.1600037,131.3000031,131.3099976,161800
2018-01-05,133.8600006,133.8600006,133.8699951,133.0800018,133.1100006,135300
2018-01-08,134.7700043,134.7700043,134.7899933,133.6199951,133.9799957,131200
2018-01-09,133.7200012,133.7200012,133.8300018,133.0899963,133.8200073,148000
2018-01-10,136.3999939,136.3999939,137.2899933,136.0899963,136.7299957,389500
2018-01-11,136.9100037,136.9100037,136.9100037,135.6300049,136.6900024,180000
2018-01-12,137.1999969,137.1999969,137.1999969,136.4400024,136.6900024,101200
2018-01-16,137.9700012,137.9700012,139.5,137.5899963,139.1999969,257800
2018-01-17,140.7200012,140.7200012,140.9900055,139.6499939,140.6199951,394400
2018-01-18,138.6300049,138.6300049,139.3099976,138.4100037,139.2700043,173300
2018-01-19,139.8500061,139.8500061,140.3099976,139.3600006,139.8899994,170600
2018-01-22,139.3999939,139.3999939,139.3999939,138.6799927,138.9700012,249800
2018-01-23,139.2799988,139.2799988,139.6300049,138.9499969,139.6300049,164800
2018-01-24,139.0299988,139.0299988,139.6499939,138.5,139.5099945,236800
2018-01-25,138.1799927,138.1799927,139.4400024,137.7100067,139.4400024,270900
2018-01-26,139.5599976,139.5599976,139.7400055,138.8999939,139.3500061,319300
2018-01-29,139.5299988,139.5299988,140.4600067,139.4600067,139.9499969,249200
2018-01-30,139.6199951,139.6199951,140.2700043,139.25,139.9799957,217200
2018-01-31,137.9199982,137.9199982,138.5200043,137.1499939,138.4499969,224600
2018-02-01,138.8000031,138.8000031,139.25,138.2200012,138.2400055,169600
2018-02-02,136.6199951,136.6199951,138.9900055,136.5899963,138.8999939,253200
2018-02-05,131.9299927,131.9299927,136.1100006,131.3099976,135.5,313800
2018-02-06,138.7599945,138.7599945,139.4799957,133.25,134.3500061,513200
2018-02-07,136.8800049,136.8800049,138.7799988,136.8500061,137.3399963,217800
2018-02-08,134.4299927,134.4299927,138.2899933,134.4100037,138.1999969,387700
2018-02-09,136.5700073,136.5700073,137.6399994,133.0299988,137.1600037,433000
2018-02-12,138.7599945,138.7599945,139.1399994,136.7899933,137.7599945,255100
2018-02-13,135.0399933,135.0399933,135.2899933,133.8000031,134.1000061,300100
2018-02-14,135.4700012,135.4700012,135.5800018,132.1600037,132.7400055,262600
2018-02-15,135.2799988,135.2799988,135.3300018,134.1300049,135,218500
2018-02-16,136.1999969,136.1999969,136.7599945,135.8999939,135.9299927,158500
2018-02-20,135.8500061,135.8500061,136.5899963,135.3999939,135.6999969,128800
2018-02-21,134.8000031,134.8000031,136.5099945,134.8000031,135.8200073,144300
2018-02-22,135.2299957,135.2299957,136.1900024,134.9499969,135.6199951,148000
2018-02-23,137.0299988,137.0299988,137.0800018,135.7299957,136.0700073,101800
2018-02-26,138.4299927,138.4299927,138.5599976,137.0599976,137.3699951,125600
2018-02-27,136.0299988,136.0299988,137.9499969,136.0200043,137.7299957,150800
2018-02-28,134.6000061,134.6000061,136.2200012,134.5700073,136.1699982,135600
2018-03-01,130.3899994,130.3899994,133.5599976,129.5,133.4799957,444200
2018-03-02,130.5899963,130.5899963,130.7299957,128.6000061,129.1699982,214200
2018-03-05,130.9799957,130.9799957,131.4199982,128.9600067,129.3000031,161200
2018-03-06,131.3399963,131.3399963,131.8399963,130.7400055,131.6799927,194900
2018-03-07,129.8200073,129.8200073,130,128.4100037,129.4799957,284100
2018-03-08,129.5599976,129.5599976,129.8099976,128.7299957,129.1999969,233800
2018-03-09,129.6999969,129.6999969,130.1300049,127.8600006,128.6199951,473000
2018-03-12,130.3399963,130.3399963,131,130.0399933,130.0399933,144000
2018-03-13,130,130,131.1699982,129.6699982,130.6600037,174200
2018-03-14,130,130,131.2100067,129.8699951,131.2100067,116100
2018-03-15,130.3899994,130.3899994,131,129.9299927,130.5599976,102400
2018-03-16,129.9100037,129.9100037,130.4100037,129.8999939,130.0800018,91400
2018-03-19,127.8399963,127.8399963,129.3500061,127.25,129.1600037,179500
2018-03-20,129.25,129.25,129.3899994,128.5200043,128.5500031,69100
2018-03-21,129.2799988,129.2799988,130.1999969,128.8699951,129.2899933,110500
2018-03-22,127.0199966,127.0199966,128.6499939,126.9499969,128.3099976,177300
2018-03-23,124.5,124.5,126.7200012,124.4599991,126.4499969,223200
2018-03-26,127.3099976,127.3099976,127.4899979,125.25,126.2699966,158700
2018-03-27,128.0399933,128.0399933,130.1100006,127.5500031,129.4799957,347600
2018-03-28,129.3699951,129.3699951,129.7400055,128.1399994,128.2100067,348300
2018-03-29,130.3699951,130.3699951,130.9499969,129.0800018,130,165000
2018-04-02,126.5899963,126.5899963,128.9499969,125.8499985,128.9499969,260000
2018-04-03,128.3500061,128.3500061,128.4700012,126.9199982,127.1100006,233100
2018-04-04,127.7600021,127.7600021,127.9199982,125.7699966,125.9700012,396400
2018-04-05,127.4000015,127.4000015,127.8899994,126.9300003,127.3399963,437300
2018-04-06,125.3700027,125.3700027,126.5100021,124.4499969,126.1200027,420600
2018-04-09,126.1699982,126.1699982,127.2200012,125.7300034,126.25,233200
2018-04-10,128.2599945,128.2599945,128.5299988,127.7600021,127.9800034,303400
2018-04-11,127.8099976,127.8099976,128.5299988,127.7200012,128.0099945,155000
2018-04-12,128.6300049,128.6300049,129.0200043,128.3000031,128.5800018,134500
2018-04-13,128.5299988,128.5299988,128.9499969,128.2200012,128.8500061,89000
2018-04-16,128.8200073,128.8200073,129.3399963,128.7100067,129.1600037,137300
2018-04-17,129.3399963,129.3399963,129.4100037,128.5099945,128.9799957,174100
2018-04-18,129.0700073,129.0700073,129.6300049,129.0200043,129.4700012,199600
2018-04-19,128.4900055,128.4900055,128.7899933,128,128.7899933,148000
2018-04-20,129.2299957,129.2299957,129.3399963,128.8000031,128.9499969,214600
2018-04-23,129.0700073,129.0700073,129.3699951,128.7400055,129.3600006,117600
2018-04-24,129.4700012,129.4700012,130.6399994,129.0800018,130.5,145600
2018-04-25,131.1000061,131.1000061,131.2700043,130.5399933,130.7299957,181500
2018-04-26,131.6100006,131.6100006,131.8699951,131.1100006,131.3999939,105800
2018-04-27,131.0099945,131.0099945,131.6499939,130.9100037,131.3899994,116900
2018-04-30,130.9799957,130.9799957,131.8399963,130.8099976,131.2599945,170600
2018-05-01,130.9700012,130.9700012,131,130.1499939,130.6900024,127000
2018-05-02,130.1799927,130.1799927,131,130.1000061,131,127100
2018-05-03,130.1100006,130.1100006,130.5299988,129.1000061,129.9299927,109500
2018-05-04,131.3200073,131.3200073,131.3200073,129.5399933,129.8999939,109800
2018-05-07,131.5099945,131.5099945,131.9400024,131.1499939,131.3999939,114300
2018-05-08,130.8999939,130.8999939,130.9799957,130.4499969,130.6300049,133800
2018-05-09,136.2899933,136.2899933,136.2899933,134.9600067,135.1399994,364800
2018-05-10,138.3899994,138.3899994,138.6799927,138.1499939,138.3500061,198400
2018-05-11,138.0700073,138.0700073,138.1600037,137.6000061,137.9799957,140600
2018-05-14,138.1399994,138.1399994,138.4499969,138,138.0399933,98800
2018-05-15,136.2200012,136.2200012,136.4600067,135.9299927,136.4400024,148700
2018-05-16,137.3500061,137.3500061,137.6600037,136.8500061,136.9299927,100900
2018-05-17,136.6699982,136.6699982,137.0599976,136.4600067,137,73100
2018-05-18,136.0399933,136.0399933,136.5,135.6699982,136.5,168600
2018-05-21,136.4499969,136.4499969,136.5700073,136.0299988,136.4900055,81800
2018-05-22,135.7400055,135.7400055,136.5,135.6600037,136.5,120400
2018-05-23,134.8300018,134.8300018,134.8899994,133.8300018,134.6000061,106300
2018-05-24,132.4400024,132.4400024,132.8200073,131.7899933,132.3999939,261800
2018-05-25,129.9600067,129.9600067,130.2200012,129.6100006,129.8000031,204900
2018-05-29,126.6999969,126.6999969,127.8300018,126.3600006,127.4300003,276400
2018-05-30,127.2300034,127.2300034,127.6699982,126.5899963,126.6399994,287700
2018-05-31,127.9700012,127.9700012,128.1499939,127.0899963,127.8300018,369800
2018-06-01,131.3099976,131.3099976,131.8699951,130.9199982,131.2899933,225800
2018-06-04,134.2799988,134.2799988,135.2899933,134.1799927,135.25,180500
2018-06-05,133.4600067,133.4600067,133.75,133.3600006,133.6300049,94700
2018-06-06,136.1699982,136.1699982,136.1799927,135.3800049,136.0299988,141500
2018-06-07,136.4499969,136.4499969,137.4199982,136.4199982,136.7599945,233500
2018-06-08,136.2100067,136.2100067,136.4100037,135.7899933,136.3899994,107100
2018-06-11,137.1499939,137.1499939,137.5599976,136.4700012,136.4799957,95200
2018-06-12,134.5500031,134.5500031,134.9799957,134.3899994,134.6999969,225000
2018-06-13,135.4100037,135.4100037,135.9299927,135.2899933,135.8399963,112400
2018-06-14,135.4400024,135.4400024,135.7899933,135.3200073,135.3999939,76800
2018-06-15,135.8099976,135.8099976,136.3800049,135.2100067,136.2400055,150400
2018-06-18,136.5200043,136.5200043,136.5500031,135.5899963,135.6199951,135400
2018-06-19,136.1499939,136.1499939,136.1900024,135.5299988,135.8000031,158100
2018-06-20,134.3699951,134.3699951,135.3000031,134.2599945,135.1999969,117600
2018-06-21,132.6600037,132.6600037,133.5899963,132.1900024,133.5899963,155600
2018-06-22,131,131,131.9299927,130.7200012,131.8899994,209600
2018-06-25,128.5700073,128.5700073,129.9799957,128.2299957,129.8500061,205700
2018-06-26,129.2100067,129.2100067,129.7700043,128.6300049,129.2700043,167400
2018-06-27,127.1100006,127.1100006,128.6399994,127.0999985,128.6399994,323500
2018-06-28,129.0899963,129.0899963,129.3899994,128.0599976,128.1399994,173400
2018-06-29,128.8099976,128.8099976,129.8999939,128.7799988,129.3899994,176600
2018-07-02,127.9300003,127.9300003,128.0599976,127,127.5199966,101500
2018-07-03,127.4000015,127.4000015,128.3500061,127.25,128.3300018,96500
2018-07-05,129.0700073,129.0700073,129.3000031,128.3800049,128.3800049,120800
2018-07-06,129.5599976,129.5599976,129.9400024,129.0899963,129.4299927,84300
2018-07-09,130.6999969,130.6999969,130.8099976,130.2299957,130.2299957,69500
2018-07-10,129.2700043,129.2700043,129.4400024,129.0099945,129.1799927,120100
2018-07-11,128.0599976,128.0599976,128.7400055,127.7799988,128.6799927,75300
2018-07-12,129.1799927,129.1799927,129.3500061,128.8200073,129.0599976,79700
2018-07-13,129.5099945,129.5099945,129.6699982,129.0800018,129.1199951,74900
2018-07-16,129.5099945,129.5099945,129.7100067,129.3999939,129.7100067,100500
2018-07-17,131.4499969,131.4499969,131.9299927,130.6999969,130.7899933,135600
2018-07-18,132.0899963,132.0899963,132.9499969,131.9700012,132.6100006,182200
2018-07-19,131.7700043,131.7700043,132.0200043,131.4600067,131.7200012,107700
2018-07-20,131.8000031,131.8000031,132.2700043,131.7299957,132.1000061,123000
2018-07-23,131.7299957,131.7299957,131.8200073,131.25,131.4400024,126800
2018-07-24,132.5800018,132.5800018,133.1799927,132.2100067,132.7700043,118200
2018-07-25,132.2100067,132.2100067,132.3500061,129.8099976,131.5800018,270700
2018-07-26,133.3300018,133.3300018,133.5899963,132.9900055,133.1900024,135600
2018-07-27,134.4600067,134.4600067,134.7599945,133.9600067,134.3899994,168100
2018-07-30,134.9799957,134.9799957,135.5700073,134.8000031,134.8300018,149900
2018-07-31,131.8399963,131.8399963,132.2899933,131.6600037,131.9799957,198700
2018-08-01,131.6300049,131.6300049,133.1799927,131.4700012,132.5,131800
2018-08-02,131.0500031,131.0500031,131.1000061,129.9499969,130.5500031,119300
2018-08-03,131.3000031,131.3000031,131.6399994,129.7700043,130.3999939,157700
2018-08-06,128.4499969,128.4499969,128.6900024,128.0700073,128.4600067,198200
2018-08-07,128.5200043,128.5200043,129.1399994,128.4700012,128.7599945,270900
2018-08-08,127.0899963,127.0899963,127.75,127.0500031,127.75,208400
2018-08-09,125.4499969,125.4499969,126.5,125.4199982,126.5,191100
2018-08-10,124.2300034,124.2300034,125.0500031,124.1299973,125.0500031,233000
2018-08-13,123.5,123.5,124.3199997,123.4800034,124.0599976,229200
2018-08-14,123.4499969,123.4499969,123.9199982,123.25,123.9199982,131000
2018-08-15,121.8499985,121.8499985,122.5599976,121.4199982,122.5599976,191500
2018-08-16,122.7600021,122.7600021,123.1200027,121.9199982,122,132900
2018-08-17,123.2799988,123.2799988,123.5500031,122.4400024,122.6299973,135100
2018-08-20,123.2699966,123.2699966,123.5599976,122.7600021,122.7600021,126400
2018-08-21,122.5699997,122.5699997,122.9499969,122.5,122.9499969,182600
2018-08-22,123.7399979,123.7399979,124.7600021,123.5800018,124.5199966,262900
2018-08-23,122.2600021,122.2600021,123.2399979,122.0599976,123.2399979,184300
2018-08-24,122.8399963,122.8399963,123.1299973,122.4700012,123.0199966,93200
2018-08-27,126.4700012,126.4700012,127.0100021,125.2200012,125.6100006,370500
2018-08-28,126.0699997,126.0699997,127.0899963,126.0100021,126.7399979,169100
2018-08-29,127.4800034,127.4800034,127.7699966,126.7399979,126.8499985,249000
2018-08-30,125.2600021,125.2600021,126.0899963,124.8300018,125.6600037,165200
2018-08-31,124.0800018,124.0800018,124.7900009,123.8000031,124.5999985,152600
2018-09-04,122.0100021,122.0100021,122.4199982,121.6500015,122.1699982,244500
2018-09-05,120.4700012,120.4700012,121.2600021,120.3099976,120.5100021,290800
2018-09-06,120.1900024,120.1900024,120.5,119.3199997,120.5,136600
2018-09-07,119.3000031,119.3000031,119.7699966,119.0199966,119.5599976,190300
2018-09-10,119.1800003,119.1800003,119.6600037,119.1500015,119.5500031,104500
2018-09-11,119.9199982,119.9199982,120.0899963,119.5199966,120.0699997,172200
2018-09-12,119.9100037,119.9100037,120.3199997,119.6399994,119.8000031,110500
2018-09-13,121.9599991,121.9599991,122.4100037,121.5999985,121.75,149900
2018-09-14,122.2799988,122.2799988,122.8300018,122.0599976,122.7099991,131400
2018-09-17,122.4800034,122.4800034,123.0199966,122.4100037,122.6699982,147300
2018-09-18,125.0299988,125.0299988,125.3000031,124.2699966,124.3799973,266900
2018-09-19,125.3199997,125.3199997,125.6500015,124.9800034,124.9800034,130900
2018-09-20,124.9499969,124.9499969,125.8899994,124.6900024,125.4199982,136000
2018-09-21,124.7200012,124.7200012,124.9499969,124.3099976,124.6500015,113600
2018-09-24,124,124,124.6600037,123.7200012,124.3399963,117900
2018-09-25,124.8799973,124.8799973,125.6100006,124.7699966,125.3199997,169900
2018-09-26,125.1399994,125.1399994,125.3000031,124.3099976,124.9499969,271000
2018-09-27,124.6100006,124.6100006,125.3499985,124.3799973,124.8000031,151200
2018-09-28,124.3499985,124.3499985,124.9899979,124.1800003,124.5100021,167300
2018-10-01,124.8199997,124.8199997,125.0400009,124.4100037,124.5999985,147200
2018-10-02,125.7099991,125.7099991,126.0199966,125.4400024,125.5299988,177100
2018-10-03,122.6999969,122.6999969,123.3399963,122.4199982,122.9700012,192000
2018-10-04,122.1800003,122.1800003,122.9700012,121.5400009,122.6999969,139500
2018-10-05,121.5,121.5,122.8600006,121.3700027,122.8600006,272500
2018-10-08,121.7200012,121.7200012,121.8799973,120.3799973,121.5899963,180000
2018-10-09,119.9199982,119.9199982,120.1800003,119.1800003,119.6999969,182500
2018-10-10,117.7799988,117.7799988,119.9000015,117.7799988,119.7200012,454400
2018-10-11,116.75,116.75,118.4899979,115.7699966,117.7900009,292400
2018-10-12,116.7600021,116.7600021,117.4400024,115.8300018,117.3000031,318500
2018-10-15,115.6299973,115.6299973,116.0100021,114.9499969,115.3600006,326900
2018-10-16,118.0400009,118.0400009,118.2399979,116.9300003,117.2099991,275600
2018-10-17,117.7300034,117.7300034,118.0599976,116.9400024,118.0100021,224500
2018-10-18,116.6699982,116.6699982,118.3899994,116.5199966,117.9100037,230000
2018-10-19,116.3199997,116.3199997,117.3899994,116.0299988,116.8199997,193400
2018-10-22,117.0999985,117.0999985,118.75,116.4000015,118.7399979,238700
2018-10-23,117.9700012,117.9700012,118.5699997,115.5699997,115.7799988,311600
2018-10-24,114.5699997,114.5699997,116.7200012,114.4000015,116.6800003,432000
2018-10-25,116.6600037,116.6600037,117.2900009,115.1800003,115.5500031,334700
2018-10-26,117.3000031,117.3000031,118.1900024,115.7399979,116,207700
2018-10-29,115.3099976,115.3099976,118.0199966,114.1399994,115.8000031,431700
2018-10-30,116.2399979,116.2399979,116.4000015,115,115.1999969,313100
2018-10-31,117.0500031,117.0500031,117.7200012,116.8700027,117.2200012,238400
2018-11-01,117.6999969,117.6999969,117.8099976,116.3000031,116.9000015,275500
2018-11-02,115.4599991,115.4599991,117.3399963,114.5500031,117,397500
2018-11-05,115.4100037,115.4100037,115.9599991,115.0899963,115.0899963,241900
2018-11-06,117.5800018,117.5800018,117.8700027,116.7399979,117.2699966,252200
2018-11-07,119.3099976,119.3099976,119.4800034,118.0599976,118.2099991,256900
2018-11-08,117.2900009,117.2900009,118.1600037,116.9199982,117.8099976,274400
2018-11-09,117.2399979,117.2399979,117.5500031,116.6999969,117.3499985,133900
2018-11-12,115.5699997,115.5699997,117.3000031,115.3899994,117.2099991,297000
2018-11-13,115.1100006,115.1100006,116.1100006,114.8000031,115.5,250100
2018-11-14,116.8799973,116.8799973,117.6500015,116.3799973,116.9599991,247000
2018-11-15,117,117,117.3000031,115.9199982,116.3399963,184800
2018-11-16,116.9599991,116.9599991,117.25,115.8000031,115.8199997,120400
2018-11-19,117.1399994,117.1399994,118.4599991,116.8600006,118.3399963,228600
2018-11-20,117.2900009,117.2900009,118.3000031,116.9700012,117.9400024,284900
2018-11-21,119.25,119.25,120.0899963,118.9300003,119.2200012,228700
2018-11-23,119.7099991,119.7099991,119.9599991,119.3199997,119.5199966,134000
2018-11-26,121.2699966,121.2699966,121.3099976,120.5400009,120.5500031,149400
2018-11-27,121,121,122.1500015,120.6699982,121.8799973,323900
2018-11-28,121.5800018,121.5800018,121.5800018,119.5899963,120.6100006,281100
2018-11-29,121.7799988,121.7799988,122.3199997,121.3799973,121.5199966,125600
2018-11-30,121.4800034,121.4800034,121.5800018,120.8000031,120.8000031,194700
2018-12-03,123.5100021,123.5100021,123.8199997,123.1200027,123.2600021,261000
2018-12-04,120.8799973,120.8799973,122.8499985,120.3199997,122.2699966,273500
2018-12-06,121.8300018,121.8300018,121.8399963,119.4100037,120.2699966,354600
2018-12-07,119.9700012,119.9700012,122.0299988,119.4000015,121.6500015,206100
2018-12-10,120.9400024,120.9400024,121.2699966,119.5599976,121.0500031,344200
2018-12-11,120.4100037,120.4100037,121.1500015,119.9400024,120.6800003,322000
2018-12-12,121.8899994,121.8899994,122.9000015,121.8499985,122.3499985,145400
2018-12-13,120.7799988,120.7799988,121.5400009,120.3700027,121.5400009,217400
2018-12-14,120.0999985,120.0999985,121.0199966,119.9000015,120.3300018,132000
2018-12-17,119.5500031,119.5500031,120.5100021,119.1200027,120,189100
2018-12-18,120.0100021,120.0100021,121.2699966,119.8399963,120.8799973,181700
2018-12-19,119.3799973,119.3799973,122,118.8700027,120.5100021,207900
2018-12-20,118.4499969,118.4499969,119.5299988,117.3799973,119,176900
2018-12-21,113.9599991,113.9599991,116.2099991,113.9000015,115.6200027,379700
2018-12-24,111.8099976,111.8099976,113.5699997,111.5699997,113.4499969,335800
2018-12-26,113.7200012,113.7200012,113.8899994,111.1200027,112.5400009,390600
2018-12-27,115.4800034,115.4800034,115.4800034,113.1200027,113.4100037,230400
2018-12-28,116.3399963,116.3399963,117.25,115.7799988,115.9599991,179300
2018-12-31,116.0800018,116.0800018,116.7699966,115.3899994,116.4400024,184700
2019-01-02,116.2799988,116.2799988,116.5299988,114.6800003,114.6800003,169900
2019-01-03,114.6500015,114.6500015,116.2799988,114.2900009,115.8499985,309500
2019-01-04,119.7300034,119.7300034,120.1699982,117.5100021,117.9400024,307500
2019-01-07,121.2799988,121.2799988,122.1800003,120.3199997,120.7099991,156100
2019-01-08,122.3099976,122.3099976,123.4800034,121.9599991,123.1600037,150400
2019-01-09,122.9199982,122.9199982,123.3000031,122.3899994,122.8499985,139800
2019-01-10,124.4899979,124.4899979,124.5800018,123.2699966,123.7099991,202900
2019-01-11,125.0699997,125.0699997,125.5199966,124.8799973,125.0100021,135500
2019-01-14,125.3899994,125.3899994,126.0999985,124.4899979,124.5400009,156600
2019-01-15,126.2799988,126.2799988,126.6399994,125.4599991,126.1500015,172300
2019-01-16,125.6600037,125.6600037,126.3700027,125.5999985,126.0599976,171400
2019-01-17,124.9199982,124.9199982,125.2900009,124.0199966,124.4899979,138700
2019-01-18,125.3499985,125.3499985,125.7900009,124.8700027,124.8899994,158600
2019-01-22,123.5999985,123.5999985,124.3499985,123.0599976,124,159800
2019-01-23,122.4700012,122.4700012,123.2799988,121.9100037,123.0699997,130600
2019-01-24,122.8300018,122.8300018,123.0699997,122.3099976,122.6399994,90400
2019-01-25,123.7200012,123.7200012,123.9899979,123.4599991,123.7399979,80000
2019-01-28,122.4800034,122.4800034,122.5699997,121.8600006,122.2600021,132000
2019-01-29,122.2699966,122.2699966,122.8300018,122.1900024,122.4800034,85300
2019-01-30,123.0400009,123.0400009,123.4899979,121.6900024,122.0999985,132300
2019-01-31,123.1699982,123.1699982,123.3799973,122.3300018,122.6999969,108500
2019-02-01,122,122,122.6500015,121.6500015,122.4300003,152700
2019-02-04,122.9000015,122.9000015,122.9400024,121.9400024,122.4400024,104000
2019-02-05,123.4700012,123.4700012,123.7200012,123.2099991,123.5199966,120300
2019-02-06,121.0500031,121.0500031,122.0100021,120.5800018,121.7200012,271200
2019-02-07,118.1100006,118.1100006,119.4100037,117.3799973,119.2399979,310700
2019-02-08,117.3099976,117.3099976,117.3199997,116.4000015,117.2799988,206100
2019-02-11,117.1500015,117.1500015,117.8899994,117,117.8899994,167500
2019-02-12,119.7799988,119.7799988,119.8300018,119.0400009,119.0400009,207600
2019-02-13,119.6299973,119.6299973,120.0599976,119.3600006,119.9599991,111200
2019-02-14,119.25,119.25,119.5,118.6299973,119.0800018,235600
2019-02-15,121.1500015,121.1500015,121.2300034,120.2099991,120.3499985,164900
2019-02-19,121.4899979,121.4899979,121.7699966,120.5199966,120.5199966,104100
2019-02-20,122.7900009,122.7900009,123.3600006,122.2900009,122.3099976,173000
2019-02-21,121.2399979,121.2399979,121.9800034,121.0899963,121.7399979,173100
2019-02-22,121.8199997,121.8199997,122.0199966,121.4499969,121.9400024,105000
2019-02-25,122.4100037,122.4100037,122.9499969,122.4000015,122.7099991,119400
2019-02-26,123.2300034,123.2300034,123.6500015,122.75,122.75,102400
2019-02-27,122.3199997,122.3199997,122.7600021,122.0899963,122.6999969,132900
2019-02-28,121.0400009,121.0400009,121.4400024,120.5400009,121.3000031,124800
2019-03-01,120.3399963,120.3399963,120.5999985,119.6299973,120.4000015,211500
2019-03-04,118.4199982,118.4199982,119.0299988,117.9599991,119.0199966,240300
2019-03-05,118.2600021,118.2600021,118.5,117.9199982,118.5,149800
2019-03-06,117.9800034,117.9800034,118.3099976,117.8799973,118.1100006,153000
2019-03-07,117.2399979,117.2399979,118.2600021,116.8099976,118.2399979,138500
2019-03-08,117.7099991,117.7099991,117.7300034,116.8099976,116.8099976,100200
2019-03-11,119.1299973,119.1299973,119.3600006,118.5,118.5,134700
2019-03-12,118.7600021,118.7600021,119.1999969,118.5800018,119.1800003,79000
2019-03-13,119.3099976,119.3099976,119.6600037,118.5599976,118.6500015,61500
2019-03-14,117.6999969,117.6999969,118.1100006,117.4499969,117.9000015,139800
2019-03-15,118.9700012,118.9700012,119.1999969,118.75,119,150900
2019-03-18,119.5100021,119.5100021,119.5999985,118.8099976,118.9400024,106300
2019-03-19,119.7300034,119.7300034,120.4899979,119.6399994,119.9400024,85700
2019-03-20,119.6699982,119.6699982,120.4300003,118.9599991,120.3199997,140500
2019-03-21,120.4400024,120.4400024,120.4899979,119.2600021,119.6200027,127200
2019-03-22,120.2200012,120.2200012,121.1600037,119.8300018,121.1100006,179400
2019-03-25,120.4899979,120.4899979,120.6800003,119.4199982,119.8899994,136400
2019-03-26,121.7699966,121.7699966,122.2799988,121.5199966,122.0100021,138300
2019-03-27,121.0299988,121.0299988,121.3600006,120.5299988,121.1200027,143300
2019-03-28,119.0699997,119.0699997,119.5100021,118.75,119.3600006,155500
2019-03-29,118.0199966,118.0199966,118.3099976,117.8399963,118.25,250700
2019-04-01,119.8799973,119.8799973,120.1999969,119.4599991,119.4599991,140500
2019-04-02,120.6500015,120.6500015,120.7399979,120.1100006,120.5,88400
2019-04-03,121.0699997,121.0699997,121.5999985,120.8300018,120.9499969,117900
2019-04-04,122.0800018,122.0800018,122.3899994,121.6500015,121.6999969,155600
2019-04-05,122.5400009,122.5400009,122.7300034,121.8799973,122,132100
2019-04-08,122.2399979,122.2399979,122.4899979,121.7300034,121.7300034,84600
2019-04-09,122.0599976,122.0599976,122.8000031,121.9499969,122.3899994,104100
2019-04-10,122.1800003,122.1800003,122.4499969,122.0400009,122.4400024,65400
2019-04-11,121.0400009,121.0400009,121.8300018,121,121.6900024,96800
2019-04-12,122.4000015,122.4000015,122.8000031,121.8399963,121.8399963,117100
2019-04-15,121.9700012,121.9700012,122.4400024,121.6100006,122.1600037,138500
2019-04-16,121.75,121.75,122.2200012,121.5100021,121.9599991,114100
2019-04-17,124.0800018,124.0800018,124.6399994,123.8000031,123.8399963,181700
2019-04-18,125.1600037,125.1600037,125.4300003,124.9499969,124.9899979,189800
2019-04-22,124.1600037,124.1600037,124.8099976,123.9800034,124.8099976,160500
2019-04-23,124.9400024,124.9400024,124.9800034,124.4899979,124.8799973,117200
2019-04-24,122.8799973,122.8799973,123.2200012,122.6500015,122.75,169900
2019-04-25,123.1900024,123.1900024,123.5100021,122.8199997,123.5100021,87900
2019-04-26,123.6200027,123.6200027,123.8300018,123.4599991,123.7900009,126400
2019-04-29,123.8099976,123.8099976,124,123.6200027,123.7799988,97800
2019-04-30,123.5999985,123.5999985,124.2099991,123.4599991,124.2099991,155500
2019-05-01,122.9199982,122.9199982,123.9499969,122.7900009,123.9499969,94500
2019-05-02,122.5899963,122.5899963,123.1500015,122.3399963,122.9199982,84000
2019-05-03,123.6500015,123.6500015,123.7600021,122.6100006,122.6100006,112400
2019-05-06,122.9800034,122.9800034,123.0199966,121.3300018,121.6200027,137400
2019-05-07,122.5,122.5,123.3499985,121.9000015,123,158400
2019-05-08,121.7600021,121.7600021,122.6500015,121.7099991,122.5500031,140900
2019-05-09,119.3199997,119.3199997,119.3600006,117.75,119.0800018,273300
2019-05-10,119.2699966,119.2699966,119.5400009,117.7300034,118.9199982,143000
2019-05-13,118.2600021,118.2600021,119.0299988,117.7900009,118,208600
2019-05-14,119.0699997,119.0699997,119.7399979,118.7300034,118.8700027,136800
2019-05-15,120.6399994,120.6399994,120.8899994,118.4599991,118.8499985,274300
2019-05-16,119.9000015,119.9000015,120.2900009,119,119.1500015,160900
2019-05-17,118.4000015,118.4000015,119.0899963,118.1999969,118.3799973,334100
2019-05-20,118.1100006,118.1100006,118.7900009,117.8799973,118.1200027,156300
2019-05-21,118.25,118.25,118.3899994,117.4599991,117.8499985,124300
2019-05-22,117.3199997,117.3199997,117.9800034,117.2699966,117.7799988,107600
2019-05-23,117.4700012,117.4700012,117.8600006,117.0500031,117.3799973,116500
2019-05-24,118.5500031,118.5500031,118.8799973,118.0400009,118.8399963,121200
2019-05-28,119.4000015,119.4000015,120.6600037,119.3799973,119.8700027,145300
2019-05-29,119.5500031,119.5500031,119.8799973,118.9000015,119.8799973,125700
2019-05-30,119.75,119.75,119.9199982,119.3799973,119.7799988,125900
2019-05-31,117.5800018,117.5800018,117.7200012,117.0999985,117.5,181300
2019-06-03,118.1299973,118.1299973,118.2699966,117.4400024,117.5800018,102000
2019-06-04,119.5400009,119.5400009,119.7699966,118.5100021,118.7300034,228500
2019-06-05,120.2200012,120.2200012,121,120.0400009,120.5,136100
2019-06-06,121.3000031,121.3000031,121.4499969,120.8600006,121.0500031,116600
2019-06-07,122.3899994,122.3899994,122.8700027,121.8799973,121.9499969,120300
2019-06-10,123.4899979,123.4899979,123.9300003,123.3600006,123.4599991,118700
2019-06-11,124.9899979,124.9899979,125.25,124.3799973,124.5,153500
2019-06-12,125.6800003,125.6800003,126,125.0999985,125.0999985,233100
2019-06-13,124.7900009,124.7900009,124.7900009,124.1900024,124.4499969,119800
2019-06-14,124.3899994,124.3899994,124.6500015,124.2600021,124.4499969,154300
2019-06-17,124.1699982,124.1699982,124.4700012,123.8099976,124.2900009,85300
2019-06-18,125.3700027,125.3700027,125.4899979,124.6999969,124.8099976,120700
2019-06-19,125.2099991,125.2099991,125.2799988,124.7200012,125.1999969,75400
2019-06-20,125.8000031,125.8000031,125.9899979,125.2600021,125.9100037,83100
2019-06-21,124.8300018,124.8300018,125.2200012,124.7200012,124.9300003,88700
2019-06-24,124.7900009,124.7900009,125.1999969,124.7200012,125.0599976,157000
2019-06-25,123.9300003,123.9300003,124.7799988,123.4400024,124.7799988,109300
2019-06-26,123.2900009,123.2900009,124.0500031,123.1500015,123.9199982,96200
2019-06-27,123.6699982,123.6699982,124.5,123.4700012,123.9199982,56000
2019-06-28,123.9899979,123.9899979,124.4300003,123.8399963,124.0899963,83700
2019-07-01,125.7900009,125.7900009,126.8000031,125.3199997,126.6299973,179200
2019-07-02,127,127,127.2399979,126.3000031,126.3000031,173200
2019-07-03,126.8300018,126.8300018,127.4300003,126.2300034,126.8700027,72100
2019-07-05,126.5699997,126.5699997,126.6399994,125.9499969,126.1500015,75300
2019-07-08,126.8700027,126.8700027,127.4400024,126.1900024,126.2799988,170900
2019-07-09,126.9000015,126.9000015,126.9000015,126.4100037,126.8600006,85500
2019-07-10,127.3799973,127.3799973,127.6800003,126.6200027,126.6200027,131500
2019-07-11,126.75,126.75,127.0800018,126.3700027,127.0800018,74900
2019-07-12,127.7099991,127.7099991,128.1300049,127,127.4000015,118900
2019-07-15,127.6299973,127.6299973,128.4900055,127.2300034,128.1000061,115900
2019-07-16,128.6100006,128.6100006,129.3200073,128.2799988,128.3800049,221400
2019-07-17,129.3600006,129.3600006,129.6399994,129.1499939,129.5,176000
2019-07-18,129.8099976,129.8099976,130.1600037,129.2700043,129.2700043,226400
2019-07-19,130.1699982,130.1699982,131.6000061,130.0299988,131.3099976,411600
2019-07-22,131.1399994,131.1399994,131.5800018,130.8600006,131.2599945,263300
2019-07-23,131.75,131.75,131.9900055,131.5700073,131.6999969,104500
2019-07-24,133,133,133.1600037,132.2400055,132.2799988,158400
2019-07-25,132.5,132.5,133.0700073,132.2200012,133.0700073,114900
2019-07-26,131.9499969,131.9499969,132.2400055,131.3800049,131.7200012,88700
2019-07-29,131.7299957,131.7299957,132.1300049,131.6100006,131.6600037,134500
2019-07-30,131.1300049,131.1300049,131.4499969,130.6999969,131.1000061,89700
2019-07-31,129.0500031,129.0500031,129.8899994,128.3800049,129.4600067,203200
2019-08-01,129.6199951,129.6199951,131.3999939,129.1399994,130.1999969,122800
2019-08-02,128.9499969,128.9499969,129.1900024,128,128,101100
2019-08-05,128.3000031,128.3000031,129.8300018,127.6999969,129.4199982,294700
2019-08-06,127.0500031,127.0500031,127.7399979,125.6399994,127.4599991,188900
2019-08-07,128.2200012,128.2200012,128.4700012,127.0199966,127.3499985,290600
2019-08-08,129.3500061,129.3500061,129.5899963,128.0399933,128.4900055,106400
2019-08-09,128.9799957,128.9799957,129.4900055,128.1600037,129.2299957,128400
2019-08-12,128.2299957,128.2299957,128.8500061,127.8300018,128.6799927,126700
2019-08-13,129.4199982,129.4199982,129.9400024,128.1999969,128.3000031,146400
2019-08-14,126.4800034,126.4800034,128.2100067,126.0999985,128.2100067,184000
2019-08-15,127.3600006,127.3600006,127.6299973,126.8399963,127,139400
2019-08-16,128.7899933,128.7899933,128.9900055,126.8399963,127.8300018,116700
2019-08-19,129.6399994,129.6399994,129.9700012,129.5,129.6699982,73900
2019-08-20,129.0299988,129.0299988,129.6999969,128.9499969,129.4799957,73800
2019-08-21,129.8800049,129.8800049,130.1699982,129.7400055,129.8200073,83700
2019-08-22,129.6499939,129.6499939,130.2599945,129.4700012,129.8399963,53100
2019-08-23,127.8300018,127.8300018,129.7899933,127.7200012,128.9700012,111100
2019-08-26,130.7799988,130.7799988,131.3899994,130.1399994,130.9299927,179900
2019-08-27,130.4600067,130.4600067,131.2700043,130.3399963,131.0200043,99100
2019-08-28,130.2899933,130.2899933,130.5700073,129.8000031,130.1799927,100500
2019-08-29,130.5,130.5,130.6199951,130.0700073,130.4900055,92100
2019-08-30,130.6300049,130.6300049,131.2899933,130.3300018,131.0200043,50600
2019-09-03,131.5700073,131.5700073,131.8600006,131.1799927,131.3999939,97900
2019-09-04,132.1000061,132.1000061,132.3699951,131.3200073,131.3200073,107600
2019-09-05,131.1699982,131.1699982,131.6399994,130.5800018,130.5800018,155100
2019-09-06,132.0500031,132.0500031,132.25,131.8099976,132.0099945,331300
2019-09-09,132.8300018,132.8300018,133.2299957,132.7599945,132.8899994,188700
2019-09-10,133.6199951,133.6199951,133.8699951,133.3200073,133.5800018,133300
2019-09-11,135.5500031,135.5500031,135.9600067,135.3200073,135.6399994,193500
2019-09-12,135.7899933,135.7899933,136.3000031,135.3099976,135.3099976,117300
2019-09-13,136.6600037,136.6600037,137.1900024,136.6300049,136.7799988,195000
2019-09-16,135.9400024,135.9400024,136.2700043,135.5399933,136.1999969,141000
2019-09-17,137.8200073,137.8200073,137.8899994,136.8999939,137,145900
2019-09-18,137.0500031,137.0500031,137.6300049,136.5700073,137.5500031,83500
2019-09-19,136.5500031,136.5500031,137.1399994,136.4299927,136.8200073,72800
2019-09-20,136.5599976,136.5599976,137.7299957,136.5200043,137.0700073,97800
2019-09-23,136.3699951,136.3699951,136.6699982,135.25,135.25,105500
2019-09-24,137.4100037,137.4100037,138.3500061,137.0599976,137.6999969,237300
2019-09-25,136.6199951,136.6199951,136.9299927,135.5700073,136.3500061,165900
2019-09-26,138.3200073,138.3200073,138.4100037,136.8000031,137.8999939,180900
2019-09-27,136.2799988,136.2799988,137.1300049,135.8999939,136.8500061,114200
2019-09-30,134.4900055,134.4900055,134.6799927,133.1100006,133.5500031,172600
2019-10-01,133.2899933,133.2899933,134.6300049,132.9799957,134.6300049,302000
2019-10-02,131.4700012,131.4700012,132.4799957,130.9799957,132.2200012,136100
2019-10-03,131.1999969,131.1999969,131.2200012,129.7400055,130.5899963,149400
2019-10-04,131.8200073,131.8200073,131.9600067,131.1000061,131.3500061,118400
2019-10-07,131.1499939,131.1499939,131.8699951,130.9799957,131.1999969,183900
2019-10-08,131.4299927,131.4299927,132.1699982,131.1799927,131.8699951,152500
2019-10-09,133.0099945,133.0099945,133.4199982,132.7100067,132.8899994,137000
2019-10-10,132.6499939,132.6499939,133,132.3000031,132.4600067,91200
2019-10-11,135.4499969,135.4499969,136.2200012,135.0599976,135.1999969,148300
2019-10-14,135.0700073,135.0700073,135.5599976,135.0299988,135.2799988,56000
2019-10-15,136.8699951,136.8699951,137.3600006,136.3800049,136.8000031,169400
2019-10-16,136.7599945,136.7599945,137.4299927,136.5899963,137.1799927,171600
2019-10-17,135.9499969,135.9499969,136.3500061,135.6100006,136.1799927,115300
2019-10-18,135.7700043,135.7700043,135.9799957,135.3800049,135.9199982,113400
2019-10-21,136.3200073,136.3200073,136.6999969,136.2100067,136.4199982,95700
2019-10-22,136.3500061,136.3500061,136.9900055,136.3000031,136.6000061,80700
2019-10-23,137.3200073,137.3200073,137.3200073,136.6100006,136.75,112700
2019-10-24,138.1499939,138.1499939,138.1699982,137.6699982,137.8999939,137500
2019-10-25,138.2799988,138.2799988,138.4400024,137.7200012,138.2200012,147900
2019-10-28,138.3399963,138.3399963,138.3600006,137.6600037,137.9499969,117400
2019-10-29,138.6799927,138.6799927,138.7400055,138.1999969,138.1999969,149700
2019-10-30,139.0200043,139.0200043,139.0899963,137.4199982,137.4199982,136400
2019-10-31,138.5500031,138.5500031,138.8600006,138.25,138.6999969,166500
2019-11-01,139.8300018,139.8300018,140.0899963,139.4499969,139.6199951,115800
2019-11-04,140.5599976,140.5599976,140.6300049,140.0299988,140.0299988,137900
2019-11-05,140.7400055,140.7400055,140.9400024,140.4100037,140.8800049,80500
2019-11-06,140.3699951,140.3699951,140.8500061,140.1900024,140.6300049,98900
2019-11-07,142.8600006,142.8600006,143.5,142.6399994,142.6999969,179800
2019-11-08,144.3899994,144.3899994,144.5800018,143.9299927,144,191900
2019-11-11,145.0599976,145.0599976,145.4100037,144.3500061,144.9499969,210200
2019-11-12,144.5399933,144.5399933,145.2799988,143.6799927,144.7700043,119600
2019-11-13,144.5599976,144.5599976,144.7100067,144.0299988,144.4900055,113800
2019-11-14,143.8699951,143.8699951,143.8699951,142.8800049,143.5,98800
2019-11-15,144.2700043,144.2700043,144.3999939,143.9199982,144.0099945,114500
2019-11-18,143.6000061,143.6000061,143.7599945,143.2700043,143.3000031,128400
2019-11-19,142.8500061,142.8500061,143.5599976,142.8000031,143.5599976,133300
2019-11-20,141.3699951,141.3699951,141.8699951,140.5,141.75,93300
2019-11-21,142.1399994,142.1399994,142.3800049,141.8600006,142.1000061,61300
2019-11-22,142.5299988,142.5299988,143.1000061,142.3500061,143.1000061,69900
2019-11-25,142.5399933,142.5399933,142.6999969,140.75,140.75,115700
2019-11-26,141.9700012,141.9700012,142,141.2799988,141.9799957,86400
2019-11-27,141.6600037,141.6600037,141.8600006,141.0099945,141.4900055,179900
2019-11-29,140.2100067,140.2100067,140.5800018,140.0700073,140.1499939,107800
2019-12-02,140.2700043,140.2700043,141.3500061,139.6999969,141.3500061,117800
2019-12-03,140.7299957,140.7299957,140.7899933,139.9499969,140.5099945,109300
2019-12-04,143.3800049,143.3800049,144.0200043,142.7400055,144.0200043,175400
2019-12-05,142.8300018,142.8300018,143.1300049,142.5800018,143.1000061,91500
2019-12-06,142.7700043,142.7700043,142.8500061,142.3300018,142.3500061,93900
2019-12-09,141.8899994,141.8899994,143.1300049,141.8600006,143.1300049,99300
2019-12-10,141.1799927,141.1799927,141.6600037,141,141.3000031,147000
2019-12-11,141.6199951,141.6199951,141.8300018,140.9799957,141.3300018,139400
2019-12-12,141.6000061,141.6000061,141.8000031,140.2299957,140.8500061,150000
2019-12-13,142.1000061,142.1000061,142.8800049,141.7799988,142.6100006,89100
2019-12-16,142.5299988,142.5299988,142.6499939,142.1799927,142.1900024,75900
2019-12-17,142.7700043,142.7700043,142.8600006,142.2899933,142.3800049,70600
2019-12-18,142.3899994,142.3899994,142.5399933,142.1399994,142.4199982,69700
2019-12-19,142.7599945,142.7599945,143,142.4600067,142.9799957,92700
2019-12-20,141.9700012,141.9700012,142.2599945,140.5599976,140.5599976,129300
2019-12-23,141.9600067,141.9600067,142.1199951,141.6999969,142.1199951,85900
2019-12-24,141.3399963,141.3399963,141.6799927,141.1900024,141.5,66700
2019-12-26,141.5299988,141.5299988,141.5299988,140.8399963,141.3600006,73700
2019-12-27,141.2799988,141.2799988,142,141.2400055,142,133000
2019-12-30,140.6100006,140.6100006,141.4600067,140.4400024,141.4600067,91800
2019-12-31,140.5399933,140.5399933,140.7299957,140.1300049,140.5800018,89700
2020-01-02,142.2400055,142.2400055,142.3500061,141.5299988,142,118100
2020-01-03,140.75,140.75,141.4199982,140.3000031,141.2299957,174900
2020-01-06,140.7700043,140.7700043,140.8899994,139.4600067,139.4600067,150200
2020-01-07,141.5099945,141.5099945,142.4299927,141.3600006,142.1300049,123500
2020-01-08,141.1600037,141.1600037,141.5800018,140.6000061,140.9100037,117700
2020-01-09,140.5099945,140.5099945,141.1600037,140.1100006,141.1600037,116200
2020-01-10,139.7299957,139.7299957,140.1600037,139.4700012,140,172000
2020-01-13,140.5599976,140.5599976,140.6499939,139.7200012,140.1600037,114100
2020-01-14,140.3699951,140.3699951,140.7100067,140.0200043,140.4199982,109400
2020-01-15,139.3600006,139.3600006,139.8200073,139.2799988,139.6100006,138200
2020-01-16,140.1000061,140.1000061,140.1000061,139.3699951,139.4400024,104000
2020-01-17,140.0399933,140.0399933,140.0599976,139.4700012,139.6799927,91100
2020-01-21,142.3800049,142.3800049,142.9600067,141.3999939,141.75,166200
2020-01-22,141.5599976,141.5599976,142.2299957,141.2200012,141.9299927,170800
2020-01-23,143.0599976,143.0599976,143.1000061,142.1000061,142.4499969,169400
2020-01-24,142.7599945,142.7599945,143.7599945,142.2400055,143.4900055,204900
2020-01-27,141.0599976,141.0599976,141.5399933,140.6799927,141.4400024,186800
2020-01-28,142.5800018,142.5800018,142.5899963,141.6699982,141.6699982,234500
2020-01-29,141.5500031,141.5500031,142.5800018,141.5500031,142.5800018,116900
2020-01-30,141.0800018,141.0800018,141.1900024,139.7299957,140.5,111400
2020-01-31,138.8399963,138.8399963,140.6000061,138.5099945,140.0500031,281600
2020-02-03,138.9199982,138.9199982,139.8800049,138.5500031,138.6799927,160600
2020-02-04,140.9499969,140.9499969,141.6300049,140.5299988,140.7400055,208100
2020-02-05,141.7200012,141.7200012,142.1999969,141.4600067,142.1999969,104100
2020-02-06,143.8500061,143.8500061,144.3899994,143.0599976,144,204600
2020-02-07,142.3399963,142.3399963,143.1600037,142.2599945,142.9900055,98000
2020-02-10,141.2799988,141.2799988,141.8999939,140.7100067,140.9299927,135800
2020-02-11,142.1100006,142.1100006,142.3399963,141.6999969,141.9900055,151200
2020-02-12,142.4299927,142.4299927,142.6600037,141.9499969,142,99100
2020-02-13,141.1000061,141.1000061,141.4600067,140.7799988,141,135900
2020-02-14,140.1499939,140.1499939,140.9900055,139.7599945,140.6000061,139200
2020-02-18,139.3800049,139.3800049,140,138.5800018,139.0599976,275800
2020-02-19,137.8399963,137.8399963,138.6799927,137.5200043,137.6300049,315200
2020-02-20,139.1100006,139.1100006,139.4100037,138.2400055,138.6300049,241000
2020-02-21,139.0399933,139.0399933,139.8099976,138.6399994,139.3000031,150600
2020-02-24,134.4900055,134.4900055,135.3099976,134.0099945,135.1199951,398800
2020-02-25,134.0299988,134.0299988,136.2599945,133.3000031,136.2599945,317700
2020-02-26,135.1300049,135.1300049,136.2799988,134.6199951,135.1999969,316800
2020-02-27,131.3999939,131.3999939,133.7299957,131.2299957,133.1600037,304700
2020-02-28,130.75,130.75,130.8000031,128,128.8500061,367900
2020-03-02,132.7100067,132.7100067,132.9799957,130.1399994,131,264200
2020-03-03,130.9499969,130.9499969,133.9900055,130.0200043,132.4499969,289000
2020-03-04,131.8500061,131.8500061,131.9900055,129,129.5,244600
2020-03-05,129.1999969,129.1999969,129.8300018,128.8000031,129.5,401900
2020-03-06,127.1100006,127.1100006,127.8799973,126.1999969,127.4199982,292200
2020-03-09,122.7900009,122.7900009,125.6900024,122.2399979,122.5999985,435200
2020-03-10,126.9899979,126.9899979,127,123.2399979,126.2900009,462100
2020-03-11,122.7900009,122.7900009,126.2300034,122.6100006,125.1600037,565500
2020-03-12,112.1999969,112.1999969,118.7799988,111.4800034,118.7799988,536300
2020-03-13,116.2300034,116.2300034,117.2699966,111.5899963,117.1800003,448700
2020-03-16,108.5,108.5,112.5100021,108.0100021,110,409400
2020-03-17,118.8899994,118.8899994,119.7099991,113.6999969,115.6100006,743300
2020-03-18,116.0699997,116.0699997,119.2799988,112.0400009,115.8700027,579800
2020-03-19,118.2300034,118.2300034,120.4100037,116.9599991,118.1200027,481000
2020-03-20,116.4599991,116.4599991,121.8499985,116.4599991,120,317000
2020-03-23,111.0999985,111.0999985,114.4100037,108.6100006,113.7200012,487900
2020-03-24,116.3499985,116.3499985,116.9700012,112.5199966,114.0299988,407400
2020-03-25,121.2900009,121.2900009,123.1999969,118.4599991,121.6399994,486900
2020-03-26,126.3399963,126.3399963,126.5599976,122.0199966,122.0199966,377300
2020-03-27,127.2399979,127.2399979,129.25,125.0100021,125.0999985,329700
2020-03-30,125.2200012,125.2200012,125.2900009,123,124.4199982,274400
2020-03-31,119.9499969,119.9499969,122.1600037,119.5500031,120.1999969,356600
2020-04-01,116.7099991,116.7099991,119.3300018,116.5,118,398100
2020-04-02,117.8199997,117.8199997,118.1200027,115.7200012,115.9100037,292600
2020-04-03,115,115,115.6900024,113.9800034,114.8099976,337100
2020-04-06,122.4100037,122.4100037,122.8099976,119.4000015,120,328200
2020-04-07,121.9000015,121.9000015,125.6699982,121.9000015,125.5699997,239600
2020-04-08,123.5400009,123.5400009,123.9199982,121.75,123.1699982,238900
2020-04-09,123.4100037,123.4100037,124.8399963,123.0899963,124.2099991,216300
2020-04-13,121.2600021,121.2600021,121.8000031,120.1800003,121.75,154300
2020-04-14,124.6399994,124.6399994,125.25,123.6999969,124.7699966,297800
2020-04-15,122.9899979,122.9899979,124.0599976,122.6299973,124.0599976,302200
2020-04-16,121.8300018,121.8300018,122.0999985,120.5100021,122,195400
2020-04-17,124.6100006,124.6100006,124.9599991,123.5199966,124.9599991,180900
2020-04-20,121.7099991,121.7099991,123.1699982,121.6399994,122.6800003,176700
2020-04-21,120.6699982,120.6699982,121.9800034,120.4100037,121.4499969,221700
2020-04-22,121.4300003,121.4300003,122.1399994,121.1100006,122.1399994,181700
2020-04-23,121.6800003,121.6800003,123.2699966,121.6699982,122.3700027,156100
2020-04-24,122.5599976,122.5599976,122.7900009,121.6900024,122.75,114100
2020-04-27,124.1999969,124.1999969,124.4199982,123.25,123.75,160300
2020-04-28,125.4899979,125.4899979,126.9300003,125.4700012,126.2300034,195700
2020-04-29,127.8600006,127.8600006,128.7899933,127.1399994,127.6600037,171100
2020-04-30,123.5899963,123.5899963,125.0699997,122.9700012,124.9000015,265300
2020-05-01,121.1200027,121.1200027,122.2300034,121.0100021,121.6399994,183200
2020-05-04,120.6999969,120.6999969,120.9400024,119.8199997,120.25,189500
2020-05-05,121.9599991,121.9599991,122.8799973,121.7799988,122.5299988,124900
2020-05-06,121.5800018,121.5800018,123.4499969,121.4300003,123.4499969,131400
2020-05-07,121.5199966,121.5199966,122.1999969,121.2300034,121.4499969,146700
2020-05-08,123.0999985,123.0999985,123.5500031,121.9599991,121.9800034,216200
2020-05-11,123.6200027,123.6200027,123.8700027,122.9599991,123.2200012,179100
2020-05-12,120.1699982,120.1699982,122.4000015,120.0500031,121.5400009,355200
2020-05-13,117.7600021,117.7600021,119.8300018,117.0100021,119.8300018,340500
2020-05-14,116.9499969,116.9499969,117.0599976,115.1900024,116,255300
2020-05-15,116.8899994,116.8899994,117.3499985,116.1100006,116.1999969,179100
2020-05-18,119.4700012,119.4700012,119.75,118.0999985,118.4599991,236300
2020-05-19,118.2200012,118.2200012,119.6800003,118.2200012,119.2900009,220600
2020-05-20,119.8199997,119.8199997,120.3300018,119.2699966,119.8399963,162600
2020-05-21,117.9499969,117.9499969,119.1299973,117.5199966,118.8700027,132300
2020-05-22,117.5599976,117.5599976,118.0599976,117.1200027,117.9899979,131800
2020-05-26,124.1100006,124.1100006,124.3600006,122.7099991,123.0500031,378700
2020-05-27,126.8099976,126.8099976,126.9700012,124.8399963,126.4100037,330200
2020-05-28,128.3600006,128.3600006,129.3200073,128.1100006,129.1900024,341700
2020-05-29,126.0100021,126.0100021,126.25,124.7099991,125.9400024,269100
2020-06-01,126.4499969,126.4499969,126.8399963,124.75,124.9000015,233500
2020-06-02,126.4800034,126.4800034,127.1200027,125.9499969,126.3899994,237900
2020-06-03,128.7299957,128.7299957,129.25,127.5800018,128.0500031,237000
2020-06-04,128.1600037,128.1600037,129.0800018,127.5100021,127.5100021,196900
2020-06-05,131.1000061,131.1000061,132,130.1199951,130.1199951,238900
2020-06-08,132.0700073,132.0700073,132.1300049,130.7899933,131.8600006,189500
2020-06-09,130.5899963,130.5899963,131.0899963,129.6199951,130,195800
2020-06-10,131.0099945,131.0099945,131.8099976,130.4299927,131.1499939,158400
2020-06-11,124.4400024,124.4400024,127.8899994,123.8300018,127.3799973,266800
2020-06-12,127.8199997,127.8199997,128.3600006,126.4899979,128.1499939,241600
2020-06-15,127.4000015,127.4000015,128.2200012,125.25,126.1699982,188000
2020-06-16,129.6000061,129.6000061,131.2700043,128.5599976,130.6999969,169000
2020-06-17,128.8800049,128.8800049,129.9900055,128.8399963,129.6799927,157300
2020-06-18,129.1199951,129.1199951,129.1199951,128.4799957,128.8800049,114200
2020-06-19,127.7900009,127.7900009,129.0899963,127.5,129,138800
2020-06-22,128.1300049,128.1300049,128.3300018,127.1800003,127.9300003,124600
2020-06-23,129.0899963,129.0899963,130.3099976,128.9700012,130.1699982,244800
2020-06-24,127.8000031,127.8000031,129.4199982,127,129.3999939,433600
2020-06-25,127.7699966,127.7699966,127.8000031,126.0100021,126.4499969,192000
2020-06-26,126.1600037,126.1600037,127.9100037,125.9000015,127.9100037,229700
2020-06-29,126.8899994,126.8899994,127,125.9300003,126.4700012,242500
2020-06-30,125.6299973,125.6299973,126.1200027,124.8700027,125.5100021,222100
2020-07-01,124.1399994,124.1399994,125.0400009,124.0299988,124.7600021,255100
2020-07-02,126.3899994,126.3899994,127.5299988,126.1399994,127.1999969,326500
2020-07-06,126.9800034,126.9800034,127.4000015,126.3300018,127.1600037,285700
2020-07-07,124.9599991,124.9599991,126.4400024,124.9599991,126.0100021,184200
2020-07-08,125.4100037,125.4100037,125.4899979,124.6699982,125.4899979,179700
2020-07-09,123.8300018,123.8300018,125.0699997,122.9000015,125.0699997,168200
2020-07-10,124.9700012,124.9700012,125.0500031,123.5699997,123.9499969,198700
2020-07-13,125.0500031,125.0500031,126.6600037,124.8199997,126.6600037,218200
2020-07-14,126.4300003,126.4300003,126.6299973,125.1500015,125.1500015,191900
2020-07-15,127.3300018,127.3300018,128.1499939,126.9300003,127.8199997,201500
2020-07-16,126.4899979,126.4899979,127.2600021,126.0800018,127.2600021,212400
2020-07-17,127.0599976,127.0599976,127.3300018,126.5400009,127.0800018,137000
2020-07-20,127.2799988,127.2799988,127.6399994,126.9199982,127.1800003,145600
2020-07-21,126.2699966,126.2699966,127.3399963,126.1699982,127.2300034,153000
2020-07-22,126.2600021,126.2600021,126.3899994,125.4899979,125.7600021,104800
2020-07-23,125.8600006,125.8600006,126.9499969,125.6999969,125.9700012,138800
2020-07-24,125.2099991,125.2099991,126.1500015,125.0500031,125.3700027,124000
2020-07-27,127.5699997,127.5699997,128.0500031,126.6200027,126.8399963,149600
2020-07-28,125.4599991,125.4599991,126.0199966,125.2200012,126,161800
2020-07-29,123.9899979,123.9899979,124.1999969,123.0500031,123.3799973,224800
2020-07-30,122.4599991,122.4599991,122.6600037,121.2099991,122,186100
2020-07-31,119.3399963,119.3399963,120.2200012,118.6600037,120,271900
2020-08-03,120.9400024,120.9400024,121.1299973,119.5100021,119.6200027,240700
2020-08-04,122.9100037,122.9100037,123.5500031,122.2200012,122.9300003,162400
2020-08-05,124.8199997,124.8199997,125.8300018,124.5599976,125.6699982,172600
2020-08-06,128.3399963,128.3399963,129.5,127.5999985,128.5800018,248000
2020-08-07,129.9600067,129.9600067,130,129.2100067,130,214900
2020-08-10,130.5700073,130.5700073,130.6399994,129.9600067,130,174000
2020-08-11,133.75,133.75,135.1699982,133.5599976,135,287700
2020-08-12,136.4400024,136.4400024,136.9100037,136.1600037,136.8699951,251600
2020-08-13,135.6399994,135.6399994,136.3399963,135.2799988,136.25,158100
2020-08-14,134.2200012,134.2200012,134.4900055,133.6000061,133.6699982,110700
2020-08-17,135.5299988,135.5299988,135.5599976,134.5700073,134.9499969,158800
2020-08-18,136.0800018,136.0800018,136.5800018,135.8699951,136.2200012,121200
2020-08-19,135.2100067,135.2100067,136.5,135.1399994,136.2299957,111900
2020-08-20,134.0899963,134.0899963,134.25,133.6000061,133.7299957,118000
2020-08-21,133.8300018,133.8300018,133.9100037,133.1100006,133.2200012,122600
2020-08-24,134.7599945,134.7599945,135.4499969,134.3699951,134.6499939,154300
2020-08-25,134.7899933,134.7899933,135.1999969,134.1399994,135,126800
2020-08-26,134.8899994,134.8899994,135.0700073,133.9900055,134.3999939,138300
2020-08-27,133.5599976,133.5599976,134.2299957,133.1699982,134.1699982,165000
2020-08-28,133.9199982,133.9199982,134.2899933,133.5700073,134.0299988,100300
2020-08-31,132.4299927,132.4299927,133.1199951,131.7799988,133.1199951,183300
2020-09-01,132.3000031,132.3000031,132.4600067,131.0899963,131.8000031,143900
2020-09-02,132.5200043,132.5200043,132.6199951,131.5700073,131.6900024,123000
2020-09-03,129.9499969,129.9499969,131.9499969,129.5899963,131.6199951,173300
2020-09-04,133.1699982,133.1699982,133.75,130.9299927,133,203000
2020-09-08,131.2299957,131.2299957,132.1000061,130.6000061,131,227300
2020-09-09,131.1300049,131.1300049,131.4700012,130.3200073,130.3200073,179900
2020-09-10,130.1799927,130.1799927,131.3500061,130.0500031,130.4600067,133700
2020-09-11,131.3399963,131.3399963,131.6000061,130.5399933,131.1300049,155800
2020-09-14,133.7700043,133.7700043,134.3500061,133.4299927,133.8999939,193000
2020-09-15,134.0299988,134.0299988,134.7799988,133.9100037,134.4799957,100900
2020-09-16,134.0299988,134.0299988,134.7599945,134.0099945,134.5500031,125800
2020-09-17,135,135,135.4199982,133.5599976,133.8000031,132400
2020-09-18,134.25,134.25,135.3099976,134.25,134.4799957,128000
2020-09-21,131.2200012,131.2200012,132.3000031,130.2100067,132.3000031,306300
2020-09-22,132.25,132.25,132.3000031,131.1699982,131.4100037,144600
2020-09-23,133.2899933,133.2899933,135.1600037,133.1900024,134.5200043,199100
2020-09-24,131.8500061,131.8500061,132.6900024,130.9100037,131.3800049,199500
2020-09-25,132.9700012,132.9700012,133.1199951,132,132.6000061,189300
2020-09-28,136.0099945,136.0099945,136.3099976,135.0399933,135.0399933,219000
2020-09-29,134.25,134.25,135.75,134.1900024,135.0700073,136500
2020-09-30,132.4400024,132.4400024,133.2599945,132.1199951,132.6499939,155900
2020-10-01,132.4299927,132.4299927,132.8300018,132.0200043,132.6300049,130800
2020-10-02,131.7299957,131.7299957,132.1300049,130.8800049,130.9799957,98800
2020-10-05,132.1000061,132.1000061,132.1799927,131.25,131.4799957,236200
2020-10-06,131.2599945,131.2599945,132.6300049,131.1600037,131.9299927,256600
2020-10-07,132.4299927,132.4299927,132.6799927,132.0099945,132.6799927,115900
2020-10-08,132.9499969,132.9499969,133.1399994,132.4700012,132.9299927,99300
2020-10-09,132.0800018,132.0800018,132.3600006,131.9700012,132.2200012,107800
2020-10-12,131.8000031,131.8000031,132.2200012,131.6199951,132,144400
2020-10-13,132.6499939,132.6499939,133.1300049,132.4199982,132.8399963,104600
2020-10-14,131.5299988,131.5299988,131.9700012,131.3099976,131.6399994,105100
2020-10-15,131.1699982,131.1699982,131.2200012,130.3800049,130.6399994,123000
2020-10-16,130.6399994,130.6399994,131.7100067,130.5899963,130.6499939,144400
2020-10-19,130.8800049,130.8800049,131.7899933,130.6199951,131.7899933,106800
2020-10-20,131.3099976,131.3099976,131.7799988,130.6600037,130.8800049,138300
2020-10-21,133.1399994,133.1399994,133.7899933,132.8600006,133,162900
2020-10-22,133.4199982,133.4199982,133.5599976,132.6499939,133.3899994,70800
2020-10-23,133.2799988,133.2799988,133.8200073,132.8000031,133.8200073,59900
2020-10-26,132.8500061,132.8500061,133.3600006,132.3600006,133.1199951,142000
2020-10-27,132.4600067,132.4600067,133.0399933,132.2599945,133.0399933,144800
2020-10-28,130.0700073,130.0700073,131.2100067,129.2799988,131.1300049,229500
2020-10-29,131.3500061,131.3500061,132.3500061,130.4100037,131.9299927,140600
2020-10-30,131.2899933,131.2899933,131.5200043,130.5399933,130.8800049,116000
2020-11-02,133.2400055,133.2400055,133.6499939,132.6600037,133.0599976,146200
2020-11-03,135.8699951,135.8699951,136.8200073,134.4600067,134.4600067,147600
2020-11-04,134.1600037,134.1600037,134.9100037,134.0099945,134.7299957,185100
2020-11-05,137.0700073,137.0700073,137.3999939,135.5500031,135.8600006,155900
2020-11-06,137.1999969,137.1999969,138.1999969,136.1100006,136.6999969,165100
2020-11-09,139.6399994,139.6399994,141.7100067,139.6399994,140.3000031,245600
2020-11-10,139.9400024,139.9400024,141.4799957,139.6399994,139.6999969,217800
2020-11-11,142.4799957,142.4799957,143.3200073,142.1199951,142.7100067,176000
2020-11-12,139.6900024,139.6900024,141.3300018,139.6000061,141.3300018,99500
2020-11-13,141.6199951,141.6199951,141.8500061,140.1399994,140.2899933,136200
2020-11-16,144.1100006,144.1100006,144.6499939,143.3699951,143.3899994,130200
2020-11-17,142.7400055,142.7400055,143.4799957,142.0599976,142.8200073,150100
2020-11-18,141.8300018,141.8300018,143.1600037,141.2700043,141.8500061,228600
2020-11-19,140.9199982,140.9199982,141.0800018,140.1300049,140.6999969,140000
2020-11-20,142.1300049,142.1300049,143.0399933,142.0700073,142.3000031,113000
2020-11-23,143.2599945,143.2599945,143.9600067,143.2200012,143.75,238000
2020-11-24,143.8399963,143.8399963,144.5299988,143.1799927,143.8999939,188300
2020-11-25,141.3099976,141.3099976,141.5399933,140.0299988,140.9700012,231400
2020-11-27,140.1600037,140.1600037,141.1600037,140.0399933,140.1000061,77300
2020-11-30,134.4600067,134.4600067,138.5,134.4499969,135.9199982,355200
2020-12-01,136.1399994,136.1399994,136.4600067,135.1799927,135.6000061,289200
2020-12-02,136.3399963,136.3399963,136.7100067,135.7700043,136.0500031,197900
2020-12-03,136.8500061,136.8500061,138.1600037,136.75,137.7700043,171500
2020-12-04,138.2799988,138.2799988,138.8500061,137.75,137.8999939,137800
2020-12-07,138.1499939,138.1499939,138.8200073,137.6999969,138.6000061,150100
2020-12-08,138.7400055,138.7400055,138.9799957,138.1000061,138.3200073,130700
2020-12-09,140.8800049,140.8800049,142.5,139.6699982,140.9400024,190300
2020-12-10,143.0700073,143.0700073,143.1900024,141.8999939,142.7599945,319900
2020-12-11,151,151,151.7400055,149.0399933,149.6199951,708800
2020-12-14,153.5800018,153.5800018,154.8999939,153.4700012,154,494700
2020-12-15,152.8500061,152.8500061,153.4700012,151.8999939,153.4700012,285300
2020-12-16,155.0899963,155.0899963,155.4799957,153,154.1600037,266100
2020-12-17,154.6399994,154.6399994,156.3000031,154.5399933,156.1199951,222100
2020-12-18,153.7700043,153.7700043,154.0700073,152.8399963,153.75,327300
2020-12-21,151.7700043,151.7700043,151.7700043,149.3899994,150.3999939,257100
2020-12-22,150.7700043,150.7700043,151.75,150.2200012,151.4499969,181800
2020-12-23,151.1600037,151.1600037,151.3500061,150.1999969,150.6399994,317900
2020-12-24,150.4700012,150.4700012,151.1300049,150.1799927,150.1799927,150200
2020-12-28,152.6000061,152.6000061,153.4199982,152.2299957,153.1000061,215600
2020-12-29,153.3399963,153.3399963,155.1999969,152.8999939,155,265100
2020-12-30,154.0899963,154.0899963,155.2100067,154.0399933,154.5099945,193500
2020-12-31,154.5700073,154.5700073,154.8399963,153.9700012,154.4100037,160000
2021-01-04,153.2899933,153.2899933,155.8099976,152.0200043,155.8099976,315600
2021-01-05,153.3999939,153.3999939,153.3999939,151.75,151.9100037,231800
2021-01-06,153.5299988,153.5299988,154.1699982,152.4799957,152.7100067,296100
2021-01-07,152.6699982,152.6699982,152.6999969,151.5099945,151.6600037,345000
2021-01-08,152.8500061,152.8500061,154.0599976,152.1100006,153.6000061,418100
2021-01-11,153.3899994,153.3899994,154.2100067,151.8200073,153.1999969,335500
2021-01-12,151.75,151.75,152.0800018,150.6499939,152.0800018,618700
2021-01-13,150.6499939,150.6499939,151,150.0299988,150.8800049,387500
2021-01-14,151.3399963,151.3399963,152.2700043,151.2299957,151.4799957,314900
2021-01-15,148.4100037,148.4100037,149.1499939,147.3899994,148.6600037,390600
2021-01-19,148.1300049,148.1300049,148.7400055,147.4499969,148.4499969,368800
2021-01-20,149.9799957,149.9799957,150.0399933,148.1600037,148.7299957,256000
2021-01-21,151.3399963,151.3399963,152.7100067,150.3999939,151.2299957,469100
2021-01-22,147.9499969,147.9499969,148.5899963,147.6100006,148.1999969,393400
2021-01-25,146.7200012,146.7200012,147.9499969,145.25,147.9499969,369500
2021-01-26,145.9799957,145.9799957,146.5099945,145.5500031,146,285800
2021-01-27,142.6399994,142.6399994,144.8999939,142.2400055,144.6900024,407500
2021-01-28,143.3000031,143.3000031,143.9900055,142.3500061,142.8200073,275100
2021-01-29,140.5200043,140.5200043,142.1900024,140.0399933,142.1900024,342600
2021-02-01,140.4100037,140.4100037,140.7299957,139.2899933,140.1600037,362900
2021-02-02,143.1199951,143.1199951,143.3699951,141.7200012,142.6600037,447900
2021-02-03,148.0700073,148.0700073,148.5599976,146.8500061,147.3099976,462000
2021-02-04,148.0200043,148.0200043,148.8800049,147.5,148.2100067,250800
2021-02-05,150.8600006,150.8600006,151.1799927,149.2599945,149.9700012,329800
2021-02-08,152.9299927,152.9299927,152.9700012,152.1799927,152.2899933,309400
2021-02-09,154,154,154.4100037,152.8600006,153.4299927,326800
2021-02-10,161.5599976,161.5599976,163.3699951,155.6100006,156,1415500
2021-02-11,158.9400024,158.9400024,162.5899963,158.25,162.5899963,466600
2021-02-12,160.4900055,160.4900055,161.3099976,159.6600037,159.6600037,418000
2021-02-16,156.4799957,156.4799957,159.2599945,156.1699982,158.6999969,468500
2021-02-17,156.5299988,156.5299988,156.7899933,155.3699951,156.2100067,279400
2021-02-18,153.4499969,153.4499969,153.7899933,152.2899933,153.1399994,490500
2021-02-19,153.5500031,153.5500031,154.2100067,153.1499939,153.7100067,231800
2021-02-22,152.4400024,152.4400024,153.9199982,152.1300049,153.5500031,291300
2021-02-23,152.7299957,152.7299957,153.1900024,149.8399963,151.5,304000
2021-02-24,152.4499969,152.4499969,152.9199982,150.7299957,150.9900055,419300
2021-02-25,149.2599945,149.2599945,152.2700043,148.4799957,152.2700043,446200
2021-02-26,147.9299927,147.9299927,150.3300018,146.8000031,150.1199951,592900
2021-03-01,149.3399963,149.3399963,149.9700012,148.4499969,149.2100067,347900
2021-03-02,149.2100067,149.2100067,150.1799927,148.7599945,149.5399933,337100
2021-03-03,148.8300018,148.8300018,150.1900024,148.6799927,150,377900
2021-03-04,146.8500061,146.8500061,149.2799988,145.5500031,148.6399994,353400
2021-03-05,148.5200043,148.5200043,148.9700012,145.9499969,148.0500031,313600
2021-03-08,148.2299957,148.2299957,150.3999939,147.9900055,148.5700073,474500
2021-03-09,151.5399933,151.5399933,152.4499969,150.5599976,150.8600006,349700
2021-03-10,151.8800049,151.8800049,152.1699982,150.25,151.0700073,472100
2021-03-11,150.3600006,150.3600006,151.2899933,149,150.1499939,498400
2021-03-12,150.5299988,150.5299988,150.7100067,149.5700073,149.7700043,295500
2021-03-15,152.8999939,152.8999939,153.6600037,152.2599945,153,394000
2021-03-16,152.1000061,152.1000061,152.6699982,151.6799927,152,284800
2021-03-17,153.6399994,153.6399994,154.1900024,152.0700073,152.75,319100
2021-03-18,157.7100067,157.7100067,159.5500031,157,157.4299927,824300
2021-03-19,158.5800018,158.5800018,158.8699951,157.1100006,158.7100067,425100
2021-03-22,154.4799957,154.4799957,155.1999969,154.1900024,155.1999969,451100
2021-03-23,151.3399963,151.3399963,153.0899963,151.1000061,153.0500031,386900
2021-03-24,150.6699982,150.6699982,151.3800049,150.3999939,150.9900055,344200
2021-03-25,151.0700073,151.0700073,151.2599945,149.1199951,150,273800
2021-03-26,153.3699951,153.3699951,153.4100037,152.0899963,153,312200
2021-03-29,154.8999939,154.8999939,155.3000031,153.5299988,154,317200
2021-03-30,153.8699951,153.8699951,154.6399994,153.3800049,153.6300049,476000
2021-03-31,156.0599976,156.0599976,156.4700012,155.8099976,156.2200012,289200
2021-04-01,154.1600037,154.1600037,154.2299957,153.0399933,153.6000061,274500
2021-04-05,155.3800049,155.3800049,155.8399963,153.7799988,154.1600037,300600
2021-04-06,153.6499939,153.6499939,154.2899933,153.0399933,153.1000061,400300
2021-04-07,154.6999969,154.6999969,155.7400055,154.5500031,154.8399963,216500
2021-04-08,153.3800049,153.3800049,154.6999969,152.8899994,154.3500061,233700
2021-04-09,154.2799988,154.2799988,154.4499969,153.5099945,154.0599976,181400
2021-04-12,154.0899963,154.0899963,154.9100037,153.8999939,154.9100037,246300
2021-04-13,155.7700043,155.7700043,155.7899933,154.3200073,155,220300
2021-04-14,156.2200012,156.2200012,156.8800049,155.8699951,156.25,172900
2021-04-15,157.3099976,157.3099976,157.4299927,156.5,156.9799957,179000
2021-04-16,157.5700073,157.5700073,157.8999939,157.1000061,157.8000031,162700
2021-04-19,156.4100037,156.4100037,157.9799957,155.9299927,157.9600067,242300
2021-04-20,154.1000061,154.1000061,154.8099976,152.8999939,154.7400055,317900
2021-04-21,155.1399994,155.1399994,155.5800018,153.5,153.5,322400
2021-04-22,154.7799988,154.7799988,155.5800018,154.4100037,155.5,227400
2021-04-23,154.9900055,154.9900055,155.5899963,153.9199982,153.9900055,233700
2021-04-26,153.5399933,153.5399933,154.3099976,153.4900055,154.3099976,249600
2021-04-27,152.8099976,152.8099976,153.1699982,152.2700043,152.5899963,490100
2021-04-28,153.2599945,153.2599945,153.8099976,152.8300018,153.1999969,236100
2021-04-29,152.4299927,152.4299927,153.7700043,151.6900024,153.5,377600
2021-04-30,150.7700043,150.7700043,151.6000061,149.8999939,150.0899963,394000
2021-05-03,152.2299957,152.2299957,152.7599945,151.3399963,151.4799957,230900
2021-05-04,150.5899963,150.5899963,151.6300049,150.25,151.5099945,266700
2021-05-05,151.4199982,151.4199982,152.2899933,151.1100006,152.0899963,250800
2021-05-06,152.9600067,152.9600067,153.3000031,151.8699951,153.2400055,194200
2021-05-07,153.6499939,153.6499939,153.7200012,153.0399933,153.3399963,162500
2021-05-10,155.0599976,155.0599976,155.7200012,154.7100067,155.3300018,264100
2021-05-11,152.2400055,152.2400055,152.6499939,151.1600037,152.6499939,431200
2021-05-12,153.5200043,153.5200043,155.6699982,153.1499939,155.5,627500
2021-05-13,155.2299957,155.2299957,155.3899994,153.1199951,153.8600006,342600
2021-05-14,155.8500061,155.8500061,156.5,155.6600037,156,315500
2021-05-17,158.6799927,158.6799927,159,157.4299927,157.6999969,436100
2021-05-18,160.6600037,160.6600037,161.9100037,160.3200073,160.4600067,322500
2021-05-19,159.2899933,159.2899933,159.5500031,158.1199951,158.6300049,250200
2021-05-20,160.2200012,160.2200012,160.5800018,159.2100067,159.3200073,209300
2021-05-21,161.1600037,161.1600037,161.3099976,160.3899994,161,211200
2021-05-24,162.7799988,162.7799988,162.9799957,162.1399994,162.1799927,236400
2021-05-25,162.2400055,162.2400055,163.8000031,161.6300049,163,199500
2021-05-26,164.0200043,164.0200043,164.4199982,162.7799988,162.8300018,231900
2021-05-27,165.5500031,165.5500031,166.4700012,164.9100037,165,248600
2021-05-28,165.9799957,165.9799957,166.7799988,165.7100067,166.2899933,160000
2021-06-01,172.3399963,172.3399963,172.75,171.0299988,171.4700012,596500
2021-06-02,176.6300049,176.6300049,176.8399963,175.4900055,175.75,630300
2021-06-03,179.6699982,179.6699982,180.1199951,177.0299988,177.3000031,478800
2021-06-04,182.4100037,182.4100037,182.6600037,181.0099945,181.6799927,386900
2021-06-07,180.8000031,180.8000031,182.25,180.1100006,182.0299988,384400
2021-06-08,179.6100006,179.6100006,181,179.3899994,180.9100037,307100
2021-06-09,180.5399933,180.5399933,180.8000031,179.8699951,180.0299988,207400
2021-06-10,180.1799927,180.1799927,180.7599945,179.8200073,180.5899963,194400
2021-06-11,181.4700012,181.4700012,181.4700012,180.5099945,180.7400055,164500
2021-06-14,180.5899963,180.5899963,181,179.4799957,181,189900
2021-06-15,182.4499969,182.4499969,182.7799988,181.6799927,182.5,180900
2021-06-16,183.8399963,183.8399963,184.8800049,183.1000061,183.9299927,326000
2021-06-17,185.1999969,185.1999969,185.3800049,184,185,277400
2021-06-18,177.0299988,177.0299988,178.3800049,176.3099976,177.8899994,735000
2021-06-21,178.8800049,178.8800049,179.4100037,176.5,177,284400
2021-06-22,179.3899994,179.3899994,180.0599976,178.8300018,180.0599976,237900
2021-06-23,177.7100067,177.7100067,178.25,176.1399994,176.3699951,611500
2021-06-24,177.6699982,177.6699982,178.3800049,177.5500031,178.3800049,164800
2021-06-25,178.1000061,178.1000061,178.8000031,177.7899933,177.9900055,156100
2021-06-28,177.0700073,177.0700073,177.8000031,176.7599945,177.6499939,209100
2021-06-29,176.7299957,176.7299957,177.3699951,176.3999939,176.3999939,166900
2021-06-30,174.8399963,174.8399963,176.25,174.6199951,175.4799957,313200
2021-07-01,175.4799957,175.4799957,175.5800018,174.3500061,174.7100067,181500
2021-07-02,176.0299988,176.0299988,176.8399963,175.8399963,176.3899994,210300
2021-07-06,174.9299927,174.9299927,176.4700012,173.3999939,176.0700073,288100
2021-07-07,175.6499939,175.6499939,175.8699951,174.5700073,175.7700043,128300
2021-07-08,174.2299957,174.2299957,174.6300049,173.0500031,173.1699982,189500
2021-07-09,177.7899933,177.7899933,178.7299957,177.6499939,177.6600037,320700
2021-07-12,178.8999939,178.8999939,179.4100037,177.0399933,177.7899933,176000
2021-07-13,179.1799927,179.1799927,179.4600067,178.3399963,178.9900055,281900
2021-07-14,180,180,180.9900055,179.5599976,180.3699951,230700
2021-07-15,178.9299927,178.9299927,179.3300018,178.2599945,178.7100067,177800
2021-07-16,178.1300049,178.1300049,179.2799988,177.3800049,179.2799988,195700
2021-07-19,176.3000031,176.3000031,176.9900055,174.0299988,176.6799927,261100
2021-07-20,178.1199951,178.1199951,178.3699951,175.7899933,176.1399994,152000
2021-07-21,179.6799927,179.6799927,179.9299927,178.1799927,178.1799927,183200
2021-07-22,177.9900055,177.9900055,180.1900024,177.9400024,179.9900055,321200
2021-07-23,179.8500061,179.8500061,180.4400024,178.6600037,179.1399994,195900
2021-07-26,179.5,179.5,179.7799988,178.8399963,179.2299957,155700
2021-07-27,178.4400024,178.4400024,179.0599976,177.7100067,179.0599976,152700
2021-07-28,179.8699951,179.8699951,180.2400055,178.2899933,178.4400024,143600
2021-07-29,181.4199982,181.4199982,181.8600006,180.4900055,180.8399963,157400
2021-07-30,179.8399963,179.8399963,181.0800018,179.5700073,180.6100006,147200
2021-08-02,181.8800049,181.8800049,182.75,181.1399994,182,167500
2021-08-03,185.9499969,185.9499969,185.9900055,183.0599976,183.5200043,246900
2021-08-04,182.1799927,182.1799927,183.75,181.2200012,182.6999969,194600
2021-08-05,182.8600006,182.8600006,183.4799957,182.0899963,182.5200043,128800
2021-08-06,180.7200012,180.7200012,181.5099945,180.0399933,181.1399994,183400
2021-08-09,180.5700073,180.5700073,181.4100037,180.25,181.1199951,163300
2021-08-10,179.8999939,179.8999939,180.1199951,178.2400055,179.5500031,220400
2021-08-11,181.3800049,181.3800049,181.4700012,180.3999939,181.1399994,133400
2021-08-12,180.9400024,180.9400024,181.1100006,180.1999969,181.0099945,105600
2021-08-13,181.3399963,181.3399963,181.3699951,180.8000031,181.2299957,93100
2021-08-16,180.6000061,180.6000061,180.6900024,177.8099976,179.5700073,129800
2021-08-17,178.1699982,178.1699982,179.5500031,177.5599976,179.5500031,213900
2021-08-18,175.7299957,175.7299957,177.9799957,175.5299988,177.5,227300
2021-08-19,168.5500031,168.5500031,171.4100037,167.75,170.1499939,650600
2021-08-20,164.6600037,164.6600037,165.75,163.9100037,165.6799927,448000
2021-08-23,168.7400055,168.7400055,168.9700012,166.2799988,166.8699951,329900
2021-08-24,171.0200043,171.0200043,171.5800018,169.5800018,169.8000031,308100
2021-08-25,173.75,173.75,174.1100006,172.0800018,172.3999939,263300
2021-08-26,171.5899963,171.5899963,173.7799988,171.0899963,173.5200043,175200
2021-08-27,173.8800049,173.8800049,173.9499969,171.9499969,172.0399933,140300
2021-08-30,172.8600006,172.8600006,173.7299957,172.4799957,173.7299957,134400
2021-08-31,174.2299957,174.2299957,175.0099945,173.6100006,173.6100006,184400
2021-09-01,176.2100067,176.2100067,176.9700012,175.0200043,175.0500031,204100
2021-09-02,176.2400055,176.2400055,176.8600006,175.4700012,176.3099976,198800
2021-09-03,179.2700043,179.2700043,179.2799988,176.8300018,177.4299927,279400
2021-09-07,181.6399994,181.6399994,181.7400055,180.6600037,181,224300
2021-09-08,180,180,181.5,179.1799927,181.5,219900
2021-09-09,180.0700073,180.0700073,180.9400024,179.5399933,179.5399933,173300
2021-09-10,176.3000031,176.3000031,180.3999939,176.1199951,180.0299988,278200
2021-09-13,178.4600067,178.4600067,178.5700073,177.2799988,177.4700012,173700
2021-09-14,179.3899994,179.3899994,180.8800049,178.6600037,180.2200012,175800
2021-09-15,181.7100067,181.7100067,181.8899994,179.8399963,179.9299927,257900
2021-09-16,181.9400024,181.9400024,182.3099976,180.5099945,181.0700073,161600
2021-09-17,180.9499969,180.9499969,181.75,180.5599976,181.5099945,155100
2021-09-20,176.7100067,176.7100067,178.6699982,175.0500031,178.6699982,363500
2021-09-21,181.8999939,181.8999939,182.4199982,180.3099976,180.3999939,295400
2021-09-22,181.5899963,181.5899963,182.8899994,180.75,181.6999969,248400
2021-09-23,182.7899933,182.7899933,182.9900055,181.5299988,181.9199982,206200
2021-09-24,182.5700073,182.5700073,183.2299957,182,182.6799927,128700
2021-09-27,186.5200043,186.5200043,186.8600006,185.0099945,185.0800018,221600
2021-09-28,184.8500061,184.8500061,186.3999939,184.1499939,186.0899963,197600
2021-09-29,185.4499969,185.4499969,187.4499969,183.7799988,185.1300049,238600
2021-09-30,177.75,177.75,181.5399933,177.75,180.6799927,403400
2021-10-01,177.6199951,177.6199951,178.2599945,176.4199982,178.1100006,241800
2021-10-04,171.8099976,171.8099976,175.5399933,171.1699982,175.1600037,381700
2021-10-05,172.1399994,172.1399994,172.9400024,171.1000061,171.8999939,184900
2021-10-06,166.9700012,166.9700012,167.4700012,165.3300018,166.5399933,462600
2021-10-07,169.4700012,169.4700012,170,168.5500031,169.1000061,212800
2021-10-08,171.9700012,171.9700012,172.4600067,171.1799927,171.4100037,153400
2021-10-11,175.1499939,175.1499939,176.8500061,174.8699951,175.3800049,209100
2021-10-12,177.1300049,177.1300049,177.5700073,175.6900024,176.8699951,250700
2021-10-13,175.7700043,175.7700043,176.4900055,174.6600037,175.9499969,325600
2021-10-14,175.5099945,175.5099945,175.5899963,174.4799957,174.6000061,157800
2021-10-15,176.2700043,176.2700043,176.4499969,174.7899933,175.5099945,203800
2021-10-18,178.5500031,178.5500031,179,177.7799988,178,207300
2021-10-19,178.6699982,178.6699982,178.8500061,178.0899963,178.8099976,197800
2021-10-20,177.75,177.75,178.6699982,177.0200043,178.6699982,161000
2021-10-21,174.0200043,174.0200043,175.1999969,173.8000031,174,218700
2021-10-22,173.3999939,173.3999939,175.3399963,172.7799988,175,206700
2021-10-25,172.2299957,172.2299957,172.8099976,171.8800049,172.8099976,247100
2021-10-26,173.1999969,173.1999969,174.7899933,172.8099976,173.6300049,145400
2021-10-27,174.0899963,174.0899963,175.2899933,174.0099945,174.8099976,205500
2021-10-28,176.4799957,176.4799957,176.4799957,175.2899933,175.2899933,181400
2021-10-29,176.5700073,176.5700073,176.6900024,175.6199951,176.1999969,164800
2021-11-01,179.9799957,179.9799957,179.9799957,178.1300049,178.1300049,219100
2021-11-02,179.6100006,179.6100006,180,177.7400055,180,166500
2021-11-03,181.0700073,181.0700073,181.3600006,179.1900024,179.8999939,163000
2021-11-04,181.4799957,181.4799957,182.8399963,180.6000061,182,171300
2021-11-05,179.2799988,179.2799988,181.1799927,178.5,180.9100037,176500
2021-11-08,180.4799957,180.4799957,180.5599976,179.1499939,179.5200043,204300
2021-11-09,176.3200073,176.3200073,178.5,175.6399994,178.25,222500
2021-11-10,177.3600006,177.3600006,179.2899933,176.7200012,177.4499969,203000
2021-11-11,179.0299988,179.0299988,179.3300018,178.1900024,178.4700012,122500
2021-11-12,184.3999939,184.3999939,184.75,181.5,181.8999939,291100
2021-11-15,184.3899994,184.3899994,185.4600067,184.3399963,185.0200043,177100
2021-11-16,187.4299927,187.4299927,188.1799927,186.8999939,187,228700
2021-11-17,186.2100067,186.2100067,186.5399933,184.7299957,186,204200
2021-11-18,184.6499939,184.6499939,186.1499939,183.8600006,186.1499939,271700
2021-11-19,185.9600067,185.9600067,186.3000031,185.2599945,185.3600006,197400
2021-11-22,185.0899963,185.0899963,186.4400024,184.5599976,186.1199951,264200
2021-11-23,185.0599976,185.0599976,185.5800018,184.1799927,185.0899963,182700
2021-11-24,184.8099976,184.8099976,185.1199951,183.5099945,184.8999939,255500
2021-11-26,179.8300018,179.8300018,181.1499939,178.7899933,180.7400055,171400
2021-11-29,177.4700012,177.4700012,179.0299988,177.0200043,178.7100067,222000
2021-11-30,177.8500061,177.8500061,178.3300018,175.6699982,178.0299988,331300
2021-12-01,178.2899933,178.2899933,182.7799988,178.25,180.8000031,246700
2021-12-02,183.1600037,183.1600037,183.6199951,179.4199982,179.6600037,238100
2021-12-03,182.4600067,182.4600067,184.3999939,181.4499969,183.6799927,194000
2021-12-06,184.5899963,184.5899963,185.0099945,182.3899994,183.25,189600
2021-12-07,187.4400024,187.4400024,187.8999939,185.8999939,186.5200043,245100
2021-12-08,182.4799957,182.4799957,183.5,181.8099976,183.4499969,265500
2021-12-09,180.7700043,180.7700043,181.2200012,180,181,186600
2021-12-10,182.3500061,182.3500061,182.3500061,180.5899963,182.0399933,125500
2021-12-13,176.1199951,176.1199951,177.5200043,175.6699982,177.1699982,583700
2021-12-14,180.7799988,180.7799988,182.4100037,179.2200012,181,440500
2021-12-15,186.75,186.75,187,184.3699951,185.5099945,479100
2021-12-16,187.3399963,187.3399963,188.9499969,187.1399994,187.8699951,384300
2021-12-17,184.0399933,184.0399933,185.7400055,183.8999939,185.5899963,382600
2021-12-20,181.9499969,181.9499969,182.1900024,180.1100006,181.5599976,251500
2021-12-21,182.8200073,182.8200073,183.7299957,182.0899963,182.8000031,180100
2021-12-22,181.3600006,181.3600006,181.5500031,180.0599976,180.0599976,165900
2021-12-23,183.7799988,183.7799988,184.3099976,182.9100037,183.0800018,167800
2021-12-27,185.8999939,185.8999939,186.2799988,184.0099945,184.0099945,196900
2021-12-28,184.75,184.75,186.3699951,184.6399994,185.9100037,113600
2021-12-29,183.6799927,183.6799927,184.6000061,182.8500061,184.2599945,117800
2021-12-30,184.0800018,184.0800018,184.7299957,183.7100067,184.2700043,123200
2021-12-31,185.3000031,185.3000031,186.1499939,184.3399963,184.4499969,189900
2022-01-03,186.2899933,186.2899933,187.4600067,185.1600037,186.8099976,352900
2022-01-04,199.1900024,199.1900024,201.4299927,192.3200073,193.0800018,1057300
2022-01-05,196.9499969,196.9499969,201.3399963,196.8500061,199.8000031,555700
2022-01-06,199.75,199.75,200.8000031,196.1799927,200.6300049,422800
2022-01-07,200.4400024,200.4400024,201.9900055,198.7200012,200.6799927,371000
2022-01-10,200.3500061,200.3500061,201.1399994,197.6699982,200.9799957,380000
2022-01-11,201.8999939,201.8999939,201.9700012,199.5500031,201.3000031,255500
2022-01-12,206.6100006,206.6100006,207.6600037,204.6499939,205,511400
2022-01-13,211.3699951,211.3699951,213.7400055,210.3699951,211,547000
2022-01-14,210.6900024,210.6900024,211.2400055,209.1600037,210.6499939,267700
2022-01-18,207.4700012,207.4700012,209.4900055,207.1900024,209.1000061,379600
2022-01-19,202.4199982,202.4199982,206.6999969,202.1000061,206.6100006,562200
2022-01-20,201.4700012,201.4700012,204.8099976,201.2299957,203.5700073,283000
2022-01-21,199.7700043,199.7700043,200.9499969,198.5599976,199.1799927,363700
2022-01-24,197.6999969,197.6999969,197.9100037,192.9400024,195.3999939,546500
2022-01-25,197.0099945,197.0099945,198.7700043,192.6799927,195,433100
2022-01-26,194.1699982,194.1699982,198.5200043,192.8300018,198.4799957,537200
2022-01-27,189.9600067,189.9600067,193.5399933,189.2899933,192.4700012,336900
2022-01-28,193.1300049,193.1300049,193.3600006,188.1999969,192,274700
2022-01-31,198.4499969,198.4499969,198.7200012,194.9199982,196,418800
2022-02-01,196.4299927,196.4299927,196.7299957,194.6999969,195.25,333800
2022-02-02,199.6600037,199.6600037,199.9299927,197.8699951,198.9400024,243600
2022-02-03,199.5299988,199.5299988,201.4600067,199.2400055,199.9799957,299100
2022-02-04,196.8800049,196.8800049,198.2400055,194.7700043,198.0599976,267500
2022-02-07,197.2400055,197.2400055,198.4100037,196.5299988,198.1499939,178000
2022-02-08,200.3200073,200.3200073,200.7299957,198.0099945,200,288500
2022-02-09,201.3699951,201.3699951,203.9499969,200.3899994,202.1199951,342500
2022-02-10,194.4100037,194.4100037,197.3000031,194.25,195,420900
2022-02-11,192.7100067,192.7100067,196.1999969,191.9100037,194.4499969,230000
2022-02-14,188.9700012,188.9700012,190.5,187.8300018,190,259600
2022-02-15,189.3999939,189.3999939,190.0599976,188.4400024,189.2400055,227300
2022-02-16,190.3000031,190.3000031,190.8999939,189.2100067,190.1100006,207000
2022-02-17,186.5399933,186.5399933,188.5299988,186.1300049,188,192200
2022-02-18,188.9700012,188.9700012,189.2899933,187.5099945,188.8699951,183000
2022-02-22,185.6399994,185.6399994,187.4700012,184.3999939,187.0399933,202300
2022-02-23,183.8399963,183.8399963,188.5899963,183.6699982,187.7299957,242200
2022-02-24,182.2299957,182.2299957,182.5500031,176.6799927,177.0200043,363100
2022-02-25,185.3800049,185.3800049,185.7299957,183.2599945,183.8999939,228200
2022-02-28,182.9499969,182.9499969,184.8800049,181.6499939,184.4700012,322000
2022-03-01,181.7100067,181.7100067,185.1000061,180.8500061,183.8300018,305600
2022-03-02,179.1499939,179.1499939,179.7599945,177.0700073,177.0700073,342100
2022-03-03,176.0899963,176.0899963,178.4799957,174.8200073,178.2200012,289500
2022-03-04,170.75,170.75,171.0800018,169.0899963,170.8399963,335200
2022-03-07,160.1699982,160.1699982,164.6199951,160,163.7599945,569800
2022-03-08,156.3399963,156.3399963,159.9900055,155.0500031,159.0099945,739600
2022-03-09,164.0500031,164.0500031,165.6300049,162.8000031,164.2100067,438800
2022-03-10,164.4299927,164.4299927,165.3800049,162.5200043,165.3800049,392700
2022-03-11,158.2700043,158.2700043,161.6199951,158.1699982,160.7400055,355800
2022-03-14,161.0899963,161.0899963,163.3500061,160.6100006,162.5,389500
2022-03-15,165.9299927,165.9299927,166.3200073,164.2599945,165.1999969,388200
2022-03-16,171.8899994,171.8899994,171.9900055,168.7700043,169.8800049,384300
2022-03-17,171.7400055,171.7400055,172.1399994,168.5200043,170.0500031,300300
2022-03-18,171.6999969,171.6999969,171.7400055,169.8899994,170.9700012,179000
2022-03-21,171.8000031,171.8000031,172.9600067,171.2200012,171.8999939,233400
2022-03-22,172.8200073,172.8200073,173.6900024,171.3600006,171.8000031,229100
2022-03-23,175.7799988,175.7799988,178.6100006,175.7799988,176.9799957,419500
2022-03-24,180.2700043,180.2700043,180.5299988,178.7599945,180.0800018,299900
2022-03-25,178.4299927,178.4299927,180.3999939,177.6199951,179.8699951,231900
2022-03-28,177.8500061,177.8500061,179.1999969,177.1300049,178.2700043,240100
2022-03-29,184.8099976,184.8099976,186,183.7400055,183.7400055,393600
2022-03-30,180.6199951,180.6199951,182.7100067,180.1000061,182.25,179500
2022-03-31,180.25,180.25,182.3399963,180.2400055,181.8200073,230300
2022-04-01,180.3699951,180.3699951,180.9400024,178.7299957,180.3099976,148500
2022-04-04,182.5800018,182.5800018,183.1300049,180.4100037,181,261100
2022-04-05,177.6600037,177.6600037,181.6699982,177.5,181.5,242400
2022-04-06,176.5200043,176.5200043,177.6900024,175.5099945,176.3000031,227800
2022-04-07,174.4900055,174.4900055,175.5500031,172.7700043,174.5099945,257500
2022-04-08,170.7799988,170.7799988,172.0299988,169.5800018,170,366400
2022-04-11,169.6399994,169.6399994,171.4600067,168.8000031,169.7400055,313400
2022-04-12,165.7299957,165.7299957,168.1199951,165.1300049,166.9199982,452300
2022-04-13,168.4400024,168.4400024,168.8399963,166.8099976,166.8099976,264400
2022-04-14,167.2599945,167.2599945,170.5,167.1100006,169.3000031,196300
2022-04-18,170.2700043,170.2700043,170.8899994,169.3000031,169.4799957,281400
2022-04-19,171.4499969,171.4499969,171.6499939,169.7100067,170,195400
2022-04-20,175.4499969,175.4499969,176.8800049,174.9700012,175.6900024,253600
2022-04-21,173.6699982,173.6699982,177.4299927,173.5200043,177.0899963,189500
2022-04-22,169.5299988,169.5299988,172.5800018,169.3500061,172.4700012,185600
2022-04-25,172.1600037,172.1600037,172.25,169.4799957,169.9799957,185800
2022-04-26,166.8200073,166.8200073,170.6300049,166.8200073,169.5599976,293200
2022-04-27,168.0399933,168.0399933,169.8999939,167.5,167.5,204300
2022-04-28,172.9700012,172.9700012,173.8200073,169.1799927,170.6499939,298200
2022-04-29,171,171,174.7200012,170.7700043,172.8899994,139200
2022-05-02,170.6900024,170.6900024,171,168.3399963,170.3699951,178500
2022-05-03,172.0599976,172.0599976,172.7400055,170.6999969,170.6999969,163600
2022-05-04,174.8500061,174.8500061,175.1399994,170.6999969,172.0200043,204700
2022-05-05,169.9299927,169.9299927,173.8300018,168.8999939,173.4799957,331700
2022-05-06,173.3000031,173.3000031,174.3099976,171.4600067,173.0800018,293400
2022-05-09,168.4700012,168.4700012,171.3999939,168.25,170.4900055,366300
2022-05-10,166.4499969,166.4499969,169.6999969,165.2100067,168.8500061,317400
2022-05-11,157.0599976,157.0599976,162.2700043,157.0500031,161.4499969,464200
2022-05-12,158.5399933,158.5399933,159.6999969,156.9600067,157.1999969,517100
2022-05-13,161.3300018,161.3300018,162.1300049,159.6300049,159.9499969,246200
2022-05-16,159.2100067,159.2100067,160.0200043,157.9499969,159.4299927,201500
2022-05-17,159.9799957,159.9799957,160.2200012,158.9199982,159.1300049,273500
2022-05-18,155.4799957,155.4799957,158.7599945,155.2700043,158.4400024,341900
2022-05-19,155.8899994,155.8899994,157.1199951,155.25,155.2599945,492700
2022-05-20,158.6600037,158.6600037,160.0299988,156.1799927,159.1900024,422600
2022-05-23,161.3500061,161.3500061,162.2700043,160.2799988,160.5700073,250000
2022-05-24,160.6000061,160.6000061,161.1300049,159.6799927,160.4400024,221600
2022-05-25,161.0299988,161.0299988,161.8800049,159.6499939,159.6499939,256000
2022-05-26,165.5299988,165.5299988,166.1000061,163.6999969,164,233300
2022-05-27,166.8300018,166.8300018,166.8699951,165.2400055,165.4199982,229400
2022-05-31,166.3699951,166.3699951,167.2100067,165.5,167.2100067,253400
2022-06-01,168.6999969,168.6999969,169.8699951,167.4700012,169.6699982,194100
2022-06-02,170.2400055,170.2400055,170.3699951,168.1699982,169.1600037,148300
2022-06-03,164.8099976,164.8099976,166.1199951,164.1100006,166.1199951,261800
2022-06-06,165.5800018,165.5800018,167.4100037,165.3200073,167.2799988,157600
2022-06-07,166.25,166.25,166.4199982,164.6799927,164.8099976,192000
2022-06-08,165.3500061,165.3500061,166.6799927,164.9900055,166.4499969,179600
2022-06-09,164.5099945,164.5099945,166.9900055,164.5099945,166.0299988,126900
2022-06-10,161.3000031,161.3000031,162.9600067,161.2899933,162.5,241400
2022-06-13,155.5,155.5,157.7400055,155.1399994,157.6000061,339400
2022-06-14,155.1600037,155.1600037,156.1799927,154.1300049,155.5,265900
2022-06-15,156.75,156.75,157.4299927,154.3099976,155.0899963,211000
2022-06-16,154.4600067,154.4600067,156.6999969,153.5200043,156.4400024,461500
2022-06-17,153.9499969,153.9499969,154.4400024,152.3899994,154.1499939,397900
2022-06-21,159.0899963,159.0899963,159.6300049,157.3200073,157.3200073,319700
2022-06-22,159.1399994,159.1399994,160,156.9299927,156.9299927,166700
2022-06-23,157.5200043,157.5200043,158.6100006,156.2799988,157.8500061,176300
2022-06-24,159.0800018,159.0800018,159.0800018,157.3000031,157.8800049,178800
2022-06-27,156.5299988,156.5299988,157.9400024,156.3500061,157.6900024,208000
2022-06-28,157.1100006,157.1100006,160.8200073,157.0200043,159.2599945,225700
2022-06-29,155.6699982,155.6699982,156.4299927,155.2200012,156.3999939,108300
2022-06-30,154.1699982,154.1699982,154.6300049,152.3999939,153.6600037,147300
2022-07-01,155.4700012,155.4700012,155.5899963,152.8200073,152.8899994,178300
2022-07-05,154.6699982,154.6699982,154.7100067,152.6000061,153.1499939,208500
2022-07-06,152.8300018,152.8300018,153.6100006,152.1399994,153.6100006,223500
2022-07-07,157.1499939,157.1499939,157.1699982,155.0200043,155.1100006,241700
2022-07-08,156.7599945,156.7599945,157.3300018,156.1999969,156.4199982,159100
2022-07-11,155.1699982,155.1699982,156.6199951,155.0299988,156.6000061,159700
2022-07-12,155.4299927,155.4299927,156.4499969,154.5299988,154.6600037,179400
2022-07-13,155.4400024,155.4400024,155.9700012,153.9100037,154.0500031,120400
2022-07-14,153.1399994,153.1399994,154.4199982,152.1799927,154.4199982,248600
2022-07-15,156.6999969,156.6999969,156.8500061,154.9299927,155.6900024,204300
2022-07-18,156.75,156.75,158.1300049,156.3800049,157,228000
2022-07-19,160.4199982,160.4199982,160.5399933,158.75,159.1699982,321300
2022-07-20,157.8999939,157.8999939,159.6799927,157.3999939,159.6000061,255100
2022-07-21,159.1799927,159.1799927,159.4199982,158.0899963,158.5299988,199200
2022-07-22,160.3000031,160.3000031,161.1699982,159.7200012,160.5899963,133400
2022-07-25,159.4199982,159.4199982,160.0500031,158.8800049,160.0500031,111700
2022-07-26,158.0599976,158.0599976,159.0700073,157.9299927,158.8099976,154500
2022-07-27,160.0500031,160.0500031,160.3999939,158,158.9299927,129300
2022-07-28,159.5099945,159.5099945,159.8000031,157.6999969,158.6999969,176700
2022-07-29,162.5899963,162.5899963,162.7799988,159.3399963,159.9499969,293700
2022-08-01,166.7700043,166.7700043,167.0399933,165.5800018,165.5800018,248600
2022-08-02,163.6600037,163.6600037,165.1999969,163.5200043,164.3000031,215900
2022-08-03,163.1300049,163.1300049,163.8800049,161.25,162.8399963,190900
2022-08-04,156.6600037,156.6600037,158.1900024,156.6300049,157.25,398500
2022-08-05,157.3099976,157.3099976,158.0200043,156.25,157.6100006,233100
2022-08-08,156.1999969,156.1999969,157.2899933,156.0399933,157,259900
2022-08-09,152.9400024,152.9400024,156,152.4600067,155,289200
2022-08-10,157.8899994,157.8899994,158.3500061,155.1699982,156,243100
2022-08-11,158.6000061,158.6000061,159.7299957,158.2799988,158.8800049,124600
2022-08-12,161.3099976,161.3099976,161.6100006,159.2400055,160.0500031,203700
2022-08-15,160.4600067,160.4600067,160.8999939,159.4199982,160.8999939,142200
2022-08-16,159.4199982,159.4199982,159.9299927,158.5800018,159.3000031,191500
2022-08-17,160.7700043,160.7700043,161.6799927,159.8099976,160.0800018,148100
2022-08-18,159.1300049,159.1300049,159.7700043,158.7799988,159.4799957,163400
2022-08-19,156.4600067,156.4600067,157.9700012,156.1199951,157.6699982,184200
2022-08-22,154.3200073,154.3200073,155.9499969,153.9499969,155.6000061,206000
2022-08-23,153.4799957,153.4799957,155.2799988,153.4799957,153.7400055,185600
2022-08-24,154.5,154.5,155.1499939,153.2100067,153.3999939,220600
2022-08-25,156,156,156,154.5299988,155,112900
2022-08-26,151.7700043,151.7700043,155.5,151.7299957,155.1499939,207300
2022-08-29,151.7700043,151.7700043,152.4799957,151.1999969,151.2200012,173800
2022-08-30,150.1699982,150.1699982,152.7700043,149.5500031,152.6499939,290800
2022-08-31,149.3699951,149.3699951,151.0399933,149.3200073,150.5500031,293400
2022-09-01,146.8000031,146.8000031,147.8699951,145.6100006,147.6100006,268600
2022-09-02,145.5599976,145.5599976,147.8699951,145.0800018,147.5500031,189700
2022-09-06,143.9400024,143.9400024,145.3300018,143.2799988,145,232300
2022-09-07,143.3399963,143.3399963,143.5099945,140.9600067,141.9900055,311200
2022-09-08,144.1300049,144.1300049,144.2599945,142.4700012,142.6100006,264500
2022-09-09,145.5899963,145.5899963,146.0299988,145.1999969,146.0299988,159300
2022-09-12,145.0399933,145.0399933,145.8899994,144.6600037,144.6600037,228600
2022-09-13,140.2299957,140.2299957,142.9499969,140.1999969,142.4900055,265700
2022-09-14,141.4700012,141.4700012,142.7100067,140.8200073,141.5399933,199500
2022-09-15,140.4499969,140.4499969,142.3600006,140.2400055,141.1600037,239900
2022-09-16,140.7400055,140.7400055,141.2599945,140.1900024,140.3200073,212500
2022-09-19,141.4499969,141.4499969,141.6799927,140,140.1199951,238500
2022-09-20,140.7299957,140.7299957,142.1499939,140.1999969,141.6000061,276900
2022-09-21,137.5800018,137.5800018,140,137.5700073,139.5,238100
2022-09-22,139.0500031,139.0500031,141.5,138.1199951,140.7200012,388300
2022-09-23,137.2799988,137.2799988,137.6100006,135.8399963,137.6000061,475700
2022-09-26,135.6199951,135.6199951,137.4100037,135.1000061,136.1300049,265800
2022-09-27,135.7400055,135.7400055,137.2299957,134.8399963,136.8899994,303400
2022-09-28,136.8899994,136.8899994,137.4400024,134.3500061,134.7599945,213000
2022-09-29,133.7599945,133.7599945,135.1499939,132.5399933,135.1100006,421100
2022-09-30,130.2899933,130.2899933,134.4299927,130.0700073,134.2100067,424900
2022-10-03,135.5899963,135.5899963,136.1999969,133.8000031,134.1499939,368800
2022-10-04,139.8500061,139.8500061,140.1799927,138.2700043,138.3500061,325400
2022-10-05,138.0899963,138.0899963,138.5200043,136.3699951,137.5399933,193100
2022-10-06,136.1699982,136.1699982,137.1199951,136.0099945,136.3500061,246200
2022-10-07,135.8500061,135.8500061,136.8399963,135.2100067,136.3300018,292300
2022-10-10,134.8600006,134.8600006,135.7599945,134.2599945,135.7599945,294200
2022-10-11,135.0599976,135.0599976,136.8500061,134.1199951,134.1199951,282400
2022-10-12,135,135,136.3099976,135,135.5500031,214900
2022-10-13,136.3800049,136.3800049,136.8000031,132.5,133.2700043,294000
2022-10-14,134.1100006,134.1100006,136.3999939,134.0399933,136.3999939,303500
2022-10-17,136.1600037,136.1600037,136.8000031,135.8500061,135.8500061,206500
2022-10-18,134.2599945,134.2599945,135.3099976,133.2200012,135.2599945,350600
2022-10-19,132.9700012,132.9700012,133.8899994,132.0899963,133.5800018,176100
2022-10-20,133.2400055,133.2400055,134.8000031,132.8000031,133.6399994,172000
2022-10-21,133.7599945,133.7599945,133.9199982,131.3399963,131.6900024,313600
2022-10-24,134.7400055,134.7400055,135.1000061,133.1399994,133.6300049,188300
2022-10-25,137.0700073,137.0700073,137.9100037,135.7799988,135.8800049,193100
2022-10-26,137.9299927,137.9299927,138.8899994,136.8300018,136.8899994,185600
2022-10-27,136.4700012,136.4700012,137.75,136.3899994,137.0500031,194400
2022-10-28,139.5200043,139.5200043,139.7899933,137.5500031,137.6799927,207800
2022-10-31,138.8099976,138.8099976,139.3200073,137.5700073,138.5800018,216800
2022-11-01,135.1600037,135.1600037,138,134.4700012,138,251000
2022-11-02,135.3899994,135.3899994,138.1999969,135.25,136.6499939,215900
2022-11-03,135.25,135.25,136.2799988,134.2299957,135.1900024,212200
2022-11-04,137.3500061,137.3500061,137.6799927,135.6000061,136,210000
2022-11-07,137.2599945,137.2599945,137.5299988,135.8999939,136.8300018,216500
2022-11-08,137.5,137.5,138.6499939,136.6499939,137.3600006,183800
2022-11-09,134.5299988,134.5299988,136.1000061,134.1000061,136,194900
2022-11-10,140.5200043,140.5200043,140.5700073,137.5599976,137.5899963,211300
2022-11-11,143.2599945,143.2599945,143.4600067,141.5099945,142.1699982,144300
2022-11-14,142.1199951,142.1199951,143.3999939,141.6900024,142.2799988,191500
2022-11-15,143.75,143.75,144.9700012,142.9299927,144.6799927,183400
2022-11-16,142.1199951,142.1199951,143.2400055,141.8200073,143.1499939,122200
2022-11-17,142.9299927,142.9299927,142.9600067,141.1000061,141.2100067,129800
2022-11-18,143.1900024,143.1900024,143.5099945,142.6300049,143.0800018,130300
2022-11-21,142.1600037,142.1600037,142.9299927,141.9499969,142.7799988,161000
2022-11-22,145.3300018,145.3300018,145.5,144.3000031,144.6300049,179900
2022-11-23,146.7100067,146.7100067,146.7100067,145.25,146.0599976,198900
2022-11-25,148.2700043,148.2700043,148.6499939,146.9400024,147,95600
2022-11-28,146.5099945,146.5099945,147.6999969,146.3200073,146.8399963,140700
2022-11-29,145.3999939,145.3999939,146.1799927,144.8699951,145.2599945,170200
2022-11-30,147.6900024,147.6900024,147.8699951,144.8500061,145.4400024,171400
2022-12-01,147.6600037,147.6600037,148.2400055,146.5800018,147.2200012,199500
2022-12-02,146.5299988,146.5299988,146.6100006,144.9900055,145.5599976,164900
2022-12-05,143.1900024,143.1900024,144.8000031,142.6499939,144.7599945,223400
2022-12-06,141.0899963,141.0899963,142.8800049,140.1999969,142.8800049,242600
2022-12-07,141.8600006,141.8600006,143.0299988,141.3500061,141.75,208200
2022-12-08,142.2799988,142.2799988,142.3800049,141.6199951,142,141000
2022-12-09,143.3399963,143.3399963,144.2100067,142.4900055,142.4900055,127900
2022-12-12,144.1199951,144.1199951,144.2100067,142.75,143.6199951,130800
2022-12-13,144.5,144.5,147.3399963,144.3300018,146.8399963,167100
2022-12-14,144.6499939,144.6499939,146.3699951,143.8000031,146.0099945,170400
2022-12-15,141.6600037,141.6600037,143.8200073,141.0599976,143.2200012,151300
2022-12-16,140.4299927,140.4299927,141.5099945,140.0399933,140.2799988,170200
2022-12-19,139.6100006,139.6100006,140.8000031,138.8600006,140,191500
2022-12-20,138.8300018,138.8300018,140.2400055,138.7700043,138.8899994,178300
2022-12-21,137.4600067,137.4600067,137.8099976,136.6900024,137.1100006,238600
2022-12-22,137,137,138.4299927,135.8800049,138.2799988,211600
2022-12-23,137.1399994,137.1399994,137.7599945,136.1900024,137.0399933,149400
2022-12-27,136.1600037,136.1600037,136.9700012,135.8399963,136.1199951,137600
2022-12-28,134.1300049,134.1300049,136.7700043,133.8999939,136,236900
2022-12-29,137.4100037,137.4100037,137.4900055,135.9100037,135.9400024,249400
2022-12-30,136.5800018,136.5800018,137.3999939,136,136.8800049,168700
2023-01-03,138.2799988,138.2799988,138.4700012,137.0200043,137.9600067,309800
2023-01-04,137.1900024,137.1900024,138.3999939,136.6499939,138.2100067,467100
2023-01-05,135.5200043,135.5200043,136.2400055,134.6699982,135.7200012,178400
2023-01-06,138.9700012,138.9700012,139.5399933,135.9100037,136.1399994,164900
2023-01-09,139.9400024,139.9400024,141.6600037,139.2400055,139.3099976,229900
2023-01-10,139.1399994,139.1399994,139.3500061,138.1699982,139,231100
2023-01-11,138.8500061,138.8500061,139.6699982,138.6300049,139.6699982,251000
2023-01-12,142.3600006,142.3600006,142.7400055,140.7100067,142.2599945,242800
2023-01-13,140.3000031,140.3000031,140.9799957,139.5200043,140.4199982,291500
2023-01-17,144.7700043,144.7700043,145.7200012,144.2700043,144.6499939,383700
2023-01-18,145.5099945,145.5099945,148.1000061,145.0700073,148,305300
2023-01-19,144.1799927,144.1799927,145.1000061,143.6199951,144.8800049,244900
2023-01-20,146.1100006,146.1100006,146.3200073,144.5,144.9199982,269500
2023-01-23,146.0299988,146.0299988,146.5899963,145.1199951,145.7700043,231300
2023-01-24,146.0099945,146.0099945,150.3999939,145,150.3999939,143600
2023-01-25,146.1499939,146.1499939,146.4700012,145.2100067,145.9799957,245000
2023-01-26,145.4700012,145.4700012,146.1900024,144.4100037,145.5200043,137100
2023-01-27,147.1600037,147.1600037,147.7299957,145.7400055,146,171800
2023-01-30,145.1799927,145.1799927,146.2899933,145.0899963,146,182400
2023-01-31,147.1100006,147.1100006,147.1100006,145.8800049,146.3000031,145700
2023-02-01,148.5800018,148.5800018,149.0099945,146.5800018,146.5800018,213100
2023-02-02,146.6199951,146.6199951,147.3600006,144.6100006,147,299400
2023-02-03,144.7100067,144.7100067,146.4100037,144.4499969,145.6199951,248100
2023-02-06,143.7899933,143.7899933,144.3999939,142.9700012,144,172100
2023-02-07,144.6399994,144.6399994,144.9700012,143.0599976,143.5200043,166900
2023-02-08,143.8300018,143.8300018,144.6399994,143.3099976,144,192400
2023-02-09,144.8300018,144.8300018,147.4900055,144.6900024,146.3600006,334000
2023-02-10,143.4199982,143.4199982,143.9799957,142.5099945,143.6699982,230100
2023-02-13,143.8600006,143.8600006,143.9100037,142.5599976,142.9499969,197500
2023-02-14,142.6499939,142.6499939,143.1199951,141.5500031,142.8000031,230400
2023-02-15,140.9700012,140.9700012,140.9799957,140.0599976,140.4100037,387800
2023-02-16,142.6999969,142.6999969,143.6600037,141.3200073,141.3999939,303200
2023-02-17,142.8500061,142.8500061,143.0500031,141.8200073,142.0800018,145800
2023-02-21,139.1799927,139.1799927,140.5800018,138.7299957,140.1600037,324000
2023-02-22,138.6499939,138.6499939,139.2799988,138.2899933,138.6999969,178200
2023-02-23,138.9499969,138.9499969,139.4900055,138.1499939,139.0299988,198100
2023-02-24,136.0500031,136.0500031,137.1999969,135.4799957,137.1999969,218700
2023-02-27,136.25,136.25,137.1399994,135.9600067,137,192100
2023-02-28,135.9199982,135.9199982,136.5899963,135.8800049,136.1100006,212200
2023-03-01,136.5299988,136.5299988,137.4900055,136.5,136.6600037,190900
2023-03-02,137.2700043,137.2700043,137.3399963,136.0800018,136.1199951,145100
2023-03-03,139.8300018,139.8300018,139.9199982,138.3999939,138.5700073,244700
2023-03-06,140.1300049,140.1300049,140.6399994,139.9600067,140.1100006,175500
2023-03-07,139.0800018,139.0800018,141.3899994,138.75,141.2799988,152600
2023-03-08,139.7100067,139.7100067,139.8500061,138.9799957,139.4900055,138800
2023-03-09,138.5200043,138.5200043,140.6799927,138.2599945,140.1799927,166000
2023-03-10,137.9700012,137.9700012,139.3399963,137.4499969,139.1999969,343600
2023-03-13,137.1199951,137.1199951,137.7599945,136.3300018,136.4100037,247400
2023-03-14,136.6699982,136.6699982,136.7599945,135.5599976,136.4100037,221600
2023-03-15,133.5800018,133.5800018,135,132.3500061,135,287800
2023-03-16,135.8999939,135.8999939,136.0299988,133.7700043,134.0299988,190000
2023-03-17,133.4799957,133.4799957,135.5599976,133.2700043,135.5599976,192500
2023-03-20,135.1300049,135.1300049,135.8099976,133.5500031,133.6499939,277100
2023-03-21,135.7799988,135.7799988,136.1699982,135,135.1999969,224500
2023-03-22,135.5700073,135.5700073,137.7599945,135.4900055,136.0700073,301600
2023-03-23,135.8699951,135.8699951,137.1000061,135.1799927,136.6199951,129600
2023-03-24,136.6499939,136.6499939,136.6600037,135.1999969,136.0099945,155900
2023-03-27,136.9600067,136.9600067,137.3099976,136.4299927,136.6900024,137300
2023-03-28,137.9299927,137.9299927,138.5,137.1100006,137.4100037,210700
2023-03-29,139.6699982,139.6699982,140.5399933,139.3099976,139.6000061,214300
2023-03-30,139.6199951,139.6199951,140.3600006,139.2899933,140,193500
2023-03-31,141.6900024,141.6900024,141.7599945,140.8999939,140.9900055,235000
2023-04-03,142.3399963,142.3399963,142.6300049,141.6399994,142,232900
2023-04-04,142.1399994,142.1399994,143.0500031,141.6699982,143.0399933,349200
2023-04-05,140.4199982,140.4199982,141.1900024,140.1699982,140.5500031,220500
2023-04-06,138.8699951,138.8699951,139.3699951,138.2100067,139.1900024,224000
2023-04-10,138.0099945,138.0099945,138.6499939,136.8899994,138.5299988,347600
2023-04-11,137.5899963,137.5899963,138.0399933,137.2299957,137.5399933,275900
2023-04-12,136.4400024,136.4400024,137.8000031,136.3099976,137.5700073,283200
2023-04-13,137.2299957,137.2299957,137.4900055,136.3000031,137.0500031,281600
2023-04-14,135.9600067,135.9600067,137.1199951,135.6199951,136.4799957,279100
2023-04-17,137.75,137.75,137.7899933,136.6600037,136.7100067,322200
2023-04-18,137.0399933,137.0399933,137.3399963,136.5599976,137.0899963,199200
2023-04-19,135.2599945,135.2599945,135.8999939,134.7899933,135.8999939,209500
2023-04-20,133.8000031,133.8000031,134.4100037,133.0200043,134,513200
2023-04-21,134.6699982,134.6699982,134.7899933,133.3899994,134.4199982,165800
2023-04-24,134.8399963,134.8399963,134.9700012,133.8899994,134.0500031,222300
2023-04-25,133.5099945,133.5099945,134.9400024,133.4600067,134.75,257100
2023-04-26,134.0200043,134.0200043,134.9900055,133.8800049,134.4900055,324000
2023-04-27,137.5200043,137.5200043,137.8399963,135.7599945,135.7599945,323600
2023-04-28,137.3300018,137.3300018,137.3399963,136.2899933,136.6199951,300000
2023-05-01,136.6900024,136.6900024,137.5899963,136.5500031,137.3300018,147400
2023-05-02,135.1600037,135.1600037,135.4199982,134.25,135.3000031,221700
2023-05-03,135.5700073,135.5700073,136.4299927,135.3099976,135.9100037,265900
2023-05-04,134.9100037,134.9100037,135.7700043,134.8800049,135.1999969,241800
2023-05-05,137.5399933,137.5399933,137.9299927,135.7299957,136.2100067,223900
2023-05-08,137.8099976,137.8099976,138.1999969,137.2899933,137.8500061,187600
2023-05-09,140.8500061,140.8500061,141.7599945,140.5800018,141.4400024,401300
2023-05-10,143.5899963,143.5899963,144.2299957,143.0200043,143.9400024,506600
2023-05-11,142.6699982,142.6699982,142.6799927,141.25,141.9100037,272400
2023-05-12,143.2700043,143.2700043,144.8500061,142.7799988,144.1999969,293100
2023-05-15,142.3999939,142.3999939,142.4100037,141.2799988,141.8899994,246200
2023-05-16,141.1300049,141.1300049,141.7200012,141,141.5899963,165800
2023-05-17,142.0200043,142.0200043,142.1799927,141.1300049,141.1300049,164600
2023-05-18,142.5099945,142.5099945,142.7599945,141.6399994,142.7599945,188900
2023-05-19,142.2200012,142.2200012,142.4400024,141.7100067,142.0700073,178400
2023-05-22,141.1900024,141.1900024,141.7100067,140.8300018,141.6600037,194400
2023-05-23,139.5500031,139.5500031,140.3200073,138.5099945,138.5500031,230000
2023-05-24,139.3300018,139.3300018,140.3800049,139.1399994,140.3800049,223500
2023-05-25,139.6000061,139.6000061,139.9799957,138.8099976,139.1100006,197500
2023-05-26,140.0800018,140.0800018,140.4400024,139.0800018,139.1600037,171700
2023-05-30,137.7299957,137.7299957,139.5599976,137.3699951,139.5599976,231800
2023-05-31,136.1300049,136.1300049,136.5700073,135.1499939,136.4600067,256900
2023-06-01,140.6499939,140.6499939,140.8600006,139.2200012,139.6499939,300100
2023-06-02,146,146,146.3899994,145,145,353400
2023-06-05,145.7299957,145.7299957,146.4499969,145.4600067,145.8200073,299100
2023-06-06,148.4799957,148.4799957,148.7899933,146.1300049,147,435200
2023-06-07,145.3099976,145.3099976,146.0299988,145.1900024,145.2299957,417900
2023-06-08,146.8600006,146.8600006,147,145.0299988,145.0700073,264100
2023-06-09,148.6399994,148.6399994,149.1399994,147.9100037,148,366600
2023-06-12,149.5899963,149.5899963,149.8800049,148.7400055,149.1000061,289800
2023-06-13,158.0800018,158.0800018,159.1000061,157.2899933,157.8899994,858200
2023-06-14,165.5700073,165.5700073,166.4799957,164.1499939,165.8899994,952800
2023-06-15,168.1799927,168.1799927,169.0700073,164,164.1399994,569400
2023-06-16,164.3500061,164.3500061,166.1499939,164.2299957,166.0099945,420600
2023-06-20,157.1499939,157.1499939,159,156.8200073,158.6999969,781100
2023-06-21,156.5,156.5,157.3399963,156.1499939,157,238600
2023-06-22,157.1100006,157.1100006,157.7899933,156.7299957,157.0099945,199500
2023-06-23,153.3800049,153.3800049,154.0200043,152.7799988,154,338600
2023-06-26,154.5500031,154.5500031,155.6199951,153.9100037,155.3800049,305400
2023-06-27,157.1799927,157.1799927,157.2100067,155.2100067,155.3399963,283000
2023-06-28,160.1100006,160.1100006,160.6000061,158.8999939,159.1199951,555200
2023-06-29,160.3999939,160.3999939,160.6199951,159.3099976,160.0700073,347700
2023-06-30,160.75,160.75,161.2100067,160,160.1399994,311100
2023-07-03,160.4700012,160.4700012,161.5700073,160.4199982,160.8800049,110200
2023-07-05,161.8999939,161.8999939,162.3099976,161.3500061,162.3099976,357400
2023-07-06,160.8300018,160.8300018,161.1999969,159.8500061,161.1199951,268300
2023-07-07,161.7700043,161.7700043,162.9700012,161.0399933,161.0399933,289700
2023-07-10,160.2400055,160.2400055,160.3999939,159.5299988,160,266400
2023-07-11,158.4199982,158.4199982,158.5500031,157.5,158.0399933,364800
2023-07-12,159.2700043,159.2700043,160.3099976,159.1199951,159.4700012,248200
2023-07-13,160.3500061,160.3500061,160.8999939,160.1499939,160.6900024,286400
2023-07-14,159.1499939,159.1499939,160,159.0800018,159.9700012,255200
2023-07-17,159.4499969,159.4499969,159.5899963,158.1699982,159.3999939,241300
2023-07-18,163.1900024,163.1900024,163.5299988,161.8699951,161.9400024,435500
2023-07-19,163.9700012,163.9700012,164.9799957,163.6799927,164.9499969,216700
2023-07-20,163.2799988,163.2799988,163.6399994,162.3999939,163.0800018,217800
2023-07-21,162.8099976,162.8099976,163.6799927,162.6000061,163.5800018,214400
2023-07-24,164.5299988,164.5299988,164.9199982,164.25,164.5800018,212100
2023-07-25,165.5599976,165.5599976,165.8000031,164.7400055,165,233300
2023-07-26,165.6999969,165.6999969,166.0200043,164.8800049,165.1600037,162300
2023-07-27,165.4299927,165.4299927,166.7299957,165.3800049,165.8699951,182200
2023-07-28,167.1499939,167.1499939,167.8000031,166.6900024,167.1000061,292200
2023-07-31,168.2400055,168.2400055,168.5700073,167.8099976,168,201300
2023-08-01,171.8399963,171.8399963,172.3600006,170.5500031,171.1199951,526000
2023-08-02,173.8500061,173.8500061,175.3699951,173.1900024,173.9600067,420200
2023-08-03,168.5700073,168.5700073,168.6999969,166.7400055,168.4299927,421600
2023-08-04,170.7899933,170.7899933,172.4100037,170.6499939,171.6900024,207200
2023-08-07,173.3899994,173.3899994,173.3899994,171.8000031,172.3300018,230600
2023-08-08,170.2899933,170.2899933,170.3500061,168.3899994,169.3800049,431700
2023-08-09,167.2299957,167.2299957,168.3600006,166.4100037,167.9199982,320100
2023-08-10,167.6600037,167.6600037,169.7200012,167.2100067,169.5500031,192500
2023-08-11,167.2799988,167.2799988,167.6399994,166.6499939,167.3699951,146700
2023-08-14,166.6999969,166.6999969,167.1000061,165.1900024,165.5899963,232500
2023-08-15,165.3899994,165.3899994,165.9299927,164.8800049,165.9299927,197400
2023-08-16,162.2400055,162.2400055,163.9199982,162,162.7400055,330700
2023-08-17,162.2799988,162.2799988,164.0099945,162.1699982,163.5599976,240600
2023-08-18,161.8699951,161.8699951,162.1999969,160.3800049,160.8399963,273900
2023-08-21,162.7899933,162.7899933,163.2100067,162,162.1600037,197000
2023-08-22,164.9900055,164.9900055,166.4400024,164.8999939,165.8399963,157700
2023-08-23,165.9100037,165.9100037,166.0800018,165.1100006,165.4299927,189700
2023-08-24,162.7799988,162.7799988,165.0299988,162.7799988,164.5200043,243400
2023-08-25,164.4600067,164.4600067,165.1100006,163.4400024,164.2700043,112000
2023-08-28,167.25,167.25,167.3600006,166.2200012,166.3399963,174800
2023-08-29,167.3899994,167.3899994,167.5899963,165.4499969,165.5599976,165000
2023-08-30,168.0500031,168.0500031,168.7799988,167.6000061,168.0899963,180200
2023-08-31,172.1300049,172.1300049,172.5,171.6300049,171.9499969,558600
2023-09-01,172.5399933,172.5399933,173.9100037,171.9199982,173.9100037,169900
2023-09-05,175.3699951,175.3699951,175.8399963,174.6300049,175.0500031,311600
2023-09-06,178.8300018,178.8300018,179.8800049,178.1300049,179.7100067,375600
2023-09-07,178.8699951,178.8699951,179.1900024,177.8000031,178.3500061,260700
2023-09-08,177.1300049,177.1300049,177.5299988,176.4199982,176.4199982,158900
2023-09-11,178.6699982,178.6699982,179.1199951,177.7200012,177.9299927,235900
2023-09-12,181.2799988,181.2799988,181.8600006,180,180.2299957,266900
2023-09-13,183.9799957,183.9799957,184.3500061,183.3800049,183.7599945,264300
2023-09-14,187.9799957,187.9799957,188.0500031,186.25,186.5,360500
2023-09-15,189.1999969,189.1999969,190.8600006,188.9499969,190.6699982,393600
2023-09-18,188.9600067,188.9600067,189.0500031,187.75,188.6600037,211200
2023-09-19,195.0399933,195.0399933,195.6499939,194.1100006,194.4600067,468300
2023-09-20,188.75,188.75,192.5200043,188.5099945,190.1499939,477800
2023-09-21,186.3000031,186.3000031,187.3200073,185.8500061,187.1900024,328100
2023-09-22,187.1000061,187.1000061,189.1499939,186.9499969,188.4400024,396400
2023-09-25,184.8399963,184.8399963,185.2700043,183.7700043,185,348500
2023-09-26,180.5,180.5,182.6999969,180.1100006,181.2100067,451900
2023-09-27,182.3899994,182.3899994,184.4199982,181.1699982,183.2599945,398600
2023-09-28,182.4199982,182.4199982,182.8699951,179.8300018,180.5299988,278100
2023-09-29,179.75,179.75,181.1499939,179.2599945,180.5299988,222200
2023-10-02,178.4600067,178.4600067,179.6000061,177.5899963,179.3000031,236100
2023-10-03,173.6499939,173.6499939,174.4299927,172.8200073,173.3200073,447400
2023-10-04,169.4499969,169.4499969,170.1900024,166.9199982,167.1699982,861700
2023-10-05,173.0399933,173.0399933,174.3600006,172.1600037,173.8200073,485900
2023-10-06,173.1799927,173.1799927,173.6999969,169.9100037,172.6499939,366200
2023-10-09,174.1199951,174.1199951,174.1699982,171.9700012,172.5,138200
2023-10-10,177.1499939,177.1499939,177.5099945,176,176.5,240400
2023-10-11,178.0299988,178.0299988,178.5700073,177,178.3800049,146700
2023-10-12,181.6000061,181.6000061,182.9600067,180.4799957,182.5800018,344000
2023-10-13,177.6799927,177.6799927,179.4700012,177.0700073,179.1300049,273400
2023-10-16,179.1000061,179.1000061,179.6199951,178.1900024,178.1900024,197700
2023-10-17,178.2200012,178.2200012,179.6799927,177.6300049,177.8099976,561400
2023-10-18,175.9799957,175.9799957,177.75,175.6499939,177.1499939,252100
2023-10-19,174.6999969,174.6999969,176.8800049,174.4400024,176.6199951,313000
2023-10-20,173.4799957,173.4799957,174.8000031,173.2299957,174.5299988,196600
2023-10-23,173.8099976,173.8099976,175.0500031,172.4799957,173.0500031,182000
2023-10-24,174.1199951,174.1199951,174.5,173.2100067,173.2200012,185200
2023-10-25,175.1799927,175.1799927,176.8800049,175.0399933,176.2400055,237900
2023-10-26,171.6100006,171.6100006,173.5599976,171.3699951,172.9600067,214900
2023-10-27,172.8099976,172.8099976,175.4900055,172.2700043,175.3500061,283200
2023-10-30,171.3999939,171.3999939,172.9299927,170.4900055,172.2700043,251900
2023-10-31,175.1799927,175.1799927,175.2200012,173.6000061,174.0399933,334400
2023-11-01,185.7799988,185.7799988,186.3500061,180.6300049,180.8999939,711100
2023-11-02,186.5500031,186.5500031,186.7200012,183.3699951,184.9600067,418900
2023-11-03,189.5899963,189.5899963,189.8699951,187.5500031,187.5500031,310600
2023-11-06,189.6499939,189.6499939,190.5599976,189.0399933,190.2299957,223600
2023-11-07,189.5700073,189.5700073,189.6199951,187.5599976,188.5200043,254100
2023-11-08,183.4199982,183.4199982,184.8200073,182.8200073,184.6799927,393900
2023-11-09,184.2200012,184.2200012,186.9400024,183.8800049,186.4700012,225000
2023-11-10,187,187,187.1000061,184.1300049,185.6900024,209100
2023-11-13,187.7400055,187.7400055,188,185.1799927,185.5099945,246500
2023-11-14,192.0800018,192.0800018,192.1100006,189.5800018,190.3899994,453400
2023-11-15,189.1100006,189.1100006,190.4600067,188.8399963,189,296400
2023-11-16,190.3999939,190.3999939,190.8200073,189.5299988,190.2599945,171700
2023-11-17,193.3600006,193.3600006,193.4299927,191.8399963,191.9199982,255500
2023-11-20,187.6799927,187.6799927,188.5299988,185.8200073,186.7700043,514000
2023-11-21,183.2100067,183.2100067,185.3899994,181.5099945,185.25,586600
2023-11-22,184.2299957,184.2299957,184.5899963,183.3999939,184.1799927,184500
2023-11-24,188.3000031,188.3000031,188.5,187.1699982,187.4400024,214000
2023-11-27,186.6100006,186.6100006,186.9600067,186.1000061,186.1000061,245400
2023-11-28,187.1600037,187.1600037,187.3200073,185.8099976,185.8099976,228400
2023-11-29,189.5099945,189.5099945,191.2400055,189.3800049,190.6100006,318700
2023-11-30,189.7799988,189.7799988,190,189.1300049,189.5299988,189400
2023-12-01,192.7400055,192.7400055,192.8099976,190.3699951,190.7700043,237500
2023-12-04,187.3699951,187.3699951,189.1100006,187.0500031,188.3399963,331200
2023-12-05,187.9900055,187.9900055,188.9799957,187.5,187.6999969,199600
2023-12-06,189.8899994,189.8899994,192.8999939,189.8099976,191.5899963,326700
2023-12-07,190.2400055,190.2400055,190.7599945,187.9100037,190.4299927,281400
2023-12-08,187.2799988,187.2799988,187.5899963,185.6000061,186.1799927,471100
2023-12-11,187.0800018,187.0800018,187.7100067,186.2799988,186.8099976,284600
2023-12-12,184.8000031,184.8000031,185.2100067,184.0500031,184.7599945,274300
2023-12-13,185.4799957,185.4799957,186.2899933,183.0299988,184.0099945,349500
2023-12-14,183.4199982,183.4199982,184.7700043,181.6100006,181.8800049,521500
2023-12-15,180.6199951,180.6199951,183.0399933,180.5899963,182.8099976,375300
2023-12-18,183.2799988,183.2799988,184.1900024,182.8800049,183.8699951,294900
2023-12-19,183.9499969,183.9499969,185.1000061,183.8999939,184.8000031,201000
2023-12-20,179.9400024,179.9400024,182.5399933,179.8800049,180.4499969,429400
2023-12-21,180.8600006,180.8600006,181.2400055,178.5800018,178.7799988,347200
2023-12-22,178.5299988,178.5299988,179.2400055,178,178.0599976,322800
2023-12-26,179.8500061,179.8500061,180.3699951,178.5299988,178.5299988,198500
2023-12-27,180.7200012,180.7200012,181.1100006,180.0800018,180.3800049,195500
2023-12-28,181.1100006,181.1100006,181.6900024,180.9499969,181.0200043,243000
2023-12-29,183.3800049,183.3800049,183.8800049,182.3600006,183.1300049,223200
2024-01-02,181.3699951,181.3699951,182.8999939,181.1600037,182.1499939,243700
2024-01-03,181.5500031,181.5500031,182.4700012,180.0700073,180.8399963,273500
2024-01-04,182.9700012,182.9700012,184.1999969,182.7299957,183.0899963,273100
2024-01-05,187.0700073,187.0700073,188.7100067,185.6399994,186,336100
2024-01-08,187.8899994,187.8899994,188.1600037,186.4299927,187.5,359400
2024-01-09,185.9900055,185.9900055,186.6600037,185.2899933,186.5299988,254700
2024-01-10,192.7200012,192.7200012,192.8099976,189.5700073,190,458100
2024-01-11,194.9499969,194.9499969,196.4799957,193.7799988,195.3099976,361800
2024-01-12,195.6799927,195.6799927,195.9799957,194.8000031,195.0599976,208000
2024-01-16,195.6000061,195.6000061,196.5,194.5,195.2899933,273600
2024-01-17,194.1399994,194.1399994,194.3899994,193.0299988,193.2599945,231900
2024-01-18,200.0800018,200.0800018,200.2700043,198.2899933,199.4299927,413100
2024-01-19,200.6699982,200.6699982,200.6999969,198.8500061,200.1000061,286400
2024-01-22,201.4199982,201.4199982,201.9499969,200.3999939,201.2400055,369600
2024-01-23,201.3999939,201.3999939,202,200.6799927,200.6799927,229000
2024-01-24,200.7200012,200.7200012,201.6799927,200.3600006,200.8699951,314500
2024-01-25,199.5599976,199.5599976,200.7299957,198.6499939,200.7100067,194700
2024-01-26,198.0599976,198.0599976,198.2100067,197.0700073,197.2400055,194200
2024-01-29,201.6600037,201.6600037,201.8500061,199.0800018,199.6799927,281100
2024-01-30,201.8500061,201.8500061,202.4100037,201.5099945,202.0099945,144300
2024-01-31,199.6999969,199.6999969,202.3500061,199.2899933,202.2799988,298000
2024-02-01,202.1799927,202.1799927,202.3500061,199.8099976,200.6300049,168600
2024-02-02,202.5399933,202.5399933,202.6399994,200.5399933,200.8999939,241200
2024-02-05,203.0299988,203.0299988,203.1799927,201.4100037,202.2899933,329700
2024-02-06,218.8600006,218.8600006,221.7700043,211.8200073,211.8699951,1137700
2024-02-07,223.0500031,223.0500031,224.0200043,220.8600006,222.3399963,492700
2024-02-08,226.3099976,226.3099976,226.3999939,223.8300018,225.3200073,323000
2024-02-09,224.4600067,224.4600067,225.1399994,223.75,223.8200073,239100
2024-02-12,225.8600006,225.8600006,226.8699951,223.5599976,223.8200073,246300
2024-02-13,231,231,232.5599976,227.3000031,227.5899963,733400
2024-02-14,227.0299988,227.0299988,227.1600037,224.4799957,226,342400
2024-02-15,228.5399933,228.5399933,228.6399994,226.1399994,226.1399994,239000
2024-02-16,227.3600006,227.3600006,228.5399933,226.6300049,227.8300018,241900
2024-02-20,226.7700043,226.7700043,228.4600067,225.5800018,227.7799988,298500
2024-02-21,227.0899963,227.0899963,227.6600037,225.8000031,227.2200012,430600
2024-02-22,234.4499969,234.4499969,235.1499939,233.0099945,234.1699982,461300
2024-02-23,235,235,235.7599945,234.3399963,235,279000
2024-02-26,238.1300049,238.1300049,238.7799988,236.5399933,237.5899963,332900
2024-02-27,238.0399933,238.0399933,238.8399963,236.5899963,238.1900024,301000
2024-02-28,237.2899933,237.2899933,238.1900024,237,237.9299927,168700
2024-02-29,240.5500031,240.5500031,241.6600037,239.6499939,240.9199982,257100
2024-03-01,246.0399933,246.0399933,246.5399933,244.5599976,244.6600037,337500
2024-03-04,243.8399963,243.8399963,244.7899933,243.2400055,244.1900024,281500
2024-03-05,248.1900024,248.1900024,249.9900055,246.8099976,247.7100067,314100
2024-03-06,252.3999939,252.3999939,253.4299927,250.9299927,252.1499939,331300
2024-03-07,247.9400024,247.9400024,248.0500031,245.6999969,246.9299927,359800
2024-03-08,242.8200073,242.8200073,245.8000031,242.5800018,245,379500
2024-03-11,235.4600067,235.4600067,237.4100037,235.1699982,237.4100037,379800
2024-03-12,237.9499969,237.9499969,238.4400024,235.4499969,236.8099976,242900
2024-03-13,232.8300018,232.8300018,233.5399933,231.3699951,233.4100037,298300
2024-03-14,230.9700012,230.9700012,233.3600006,230.3600006,233.3600006,224900
2024-03-15,234.6199951,234.6199951,235.1199951,233.5399933,234.9100037,179100
2024-03-18,238.6600037,238.6600037,238.8300018,237.2799988,237.5800018,194100
2024-03-19,244.3200073,244.3200073,245.0899963,242.4100037,242.6799927,347400
2024-03-20,246.7200012,246.7200012,246.8000031,244.3099976,244.6799927,214900
2024-03-21,251.4799957,251.4799957,251.7899933,250.2599945,251.4499969,245500
2024-03-22,254.7700043,254.7700043,255.2299957,253.5899963,255,285400
2024-03-25,252.4100037,252.4100037,253.4199982,251.0399933,252.1100006,196900
2024-03-26,253.7200012,253.7200012,254.7899933,253.3899994,253.8899994,214900
2024-03-27,252.1499939,252.1499939,254.1999969,250.3300018,253.6999969,242600
2024-03-28,251.6799927,251.6799927,252.8500061,251.1399994,251.1399994,124800
2024-04-01,242.1499939,242.1499939,242.8600006,240.2200012,242.8500061,527900
2024-04-02,239.8899994,239.8899994,240.2400055,237.9600067,239,296400
2024-04-03,241.7799988,241.7799988,242.4499969,239.5,239.5,307400
2024-04-04,239.1600037,239.1600037,243.6699982,239.0200043,243.1999969,196300
2024-04-05,240.7400055,240.7400055,241.8300018,238.5800018,239,191100
2024-04-08,244.2100067,244.2100067,245.8399963,243.3300018,243.3999939,218900
2024-04-09,246.9299927,246.9299927,248.4700012,245.6799927,247.8600006,232400
2024-04-10,244.7899933,244.7899933,246.1199951,243.8600006,246,214600
2024-04-11,246.9900055,246.9900055,247.1499939,244.4700012,246.5,172500
2024-04-12,242.9700012,242.9700012,245.2700043,242.6300049,245.0099945,207400
2024-04-15,241.6699982,241.6699982,246.0700073,241.3300018,245.7100067,158400
2024-04-16,236.5200043,236.5200043,237.3699951,234.6399994,236.2899933,306100
2024-04-17,233.9700012,233.9700012,235.2899933,233.0099945,234.5899963,306800
2024-04-18,231.8399963,231.8399963,234.1100006,231.6999969,233.7299957,220200
2024-04-19,228.7200012,228.7200012,229.7899933,227.3800049,229.5,425700
2024-04-22,230.3000031,230.3000031,231.1499939,227.8800049,228.1799927,448100
2024-04-23,230.4100037,230.4100037,230.6399994,227.8200073,228.1000061,362000
2024-04-24,232.8800049,232.8800049,233.9900055,231.8300018,232.8500061,273400
2024-04-25,225.3600006,225.3600006,225.4900055,222.3899994,223,319100
2024-04-26,226.7100067,226.7100067,226.9799957,224.5700073,225,242100
2024-04-29,227.9400024,227.9400024,228.4499969,227.1799927,228,228200
2024-04-30,227.3099976,227.3099976,229.9400024,227,229.9400024,334200
2024-05-01,226.8300018,226.8300018,228.8399963,226.5599976,228.3099976,264600
2024-05-02,230.8000031,230.8000031,231.4100037,229.3699951,230.3000031,228100
2024-05-03,232.8699951,232.8699951,233.3500061,231.3600006,232.0599976,165200
2024-05-06,235.6000061,235.6000061,235.6799927,233.5700073,233.6199951,208200
2024-05-07,231.2599945,231.2599945,233.2799988,230.9100037,233.2799988,248900
2024-05-08,231.7799988,231.7799988,232.4299927,227,231.1199951,371600
2024-05-09,227.2400055,227.2400055,228.0299988,226.7299957,227.5099945,329000
2024-05-10,218.7799988,218.7799988,221.0599976,218.1399994,220.9299927,563900
2024-05-13,215.6399994,215.6399994,217.1300049,215.3000031,217.1000061,466000
2024-05-14,217.1199951,217.1199951,217.6100006,216.2100067,216.5,268500
2024-05-15,219.5500031,219.5500031,219.9400024,218.3000031,218.8999939,280900
2024-05-16,215.6300049,215.6300049,217.0399933,215.6000061,216.8399963,296800
2024-05-17,219.7599945,219.7599945,220.4199982,219.0899963,219.9299927,265700
2024-05-20,220.5,220.5,221.0899963,219.8999939,220.3099976,175500
2024-05-21,219.3600006,219.3600006,220.4400024,219.1900024,219.8000031,145600
2024-05-22,216.6300049,216.6300049,217.6100006,216.2799988,217.4700012,166500
2024-05-23,214.7200012,214.7200012,218.0899963,214.3099976,218.0899963,260700
2024-05-24,216.8399963,216.8399963,217.0200043,215.9499969,216.1000061,134400
2024-05-28,218.7200012,218.7200012,219.5299988,217.4100037,219,262200
2024-05-29,213.9499969,213.9499969,215.3699951,213.7400055,215.3699951,191300
2024-05-30,214.1699982,214.1699982,214.9100037,213.2899933,213.5200043,278900
2024-05-31,217.5099945,217.5099945,217.5099945,215.5399933,216.8899994,254000
2024-06-03,212.1699982,212.1699982,213.5399933,211.1799927,212.2899933,351400
2024-06-04,210.3800049,210.3800049,211.3399963,210.0399933,211,224100
2024-06-05,208.3300018,208.3300018,208.5700073,206.2899933,208,338400
2024-06-06,210.0399933,210.0399933,210.9400024,209.2799988,209.5899963,245800
2024-06-07,206.3600006,206.3600006,207.6999969,206.1999969,206.5,537500
2024-06-10,208.0200043,208.0200043,208.6100006,207.2799988,207.5,268900
2024-06-11,205.3099976,205.3099976,207,204.5,206.5,250200
2024-06-12,205.6499939,205.6499939,207.5200043,205.5800018,207.5200043,245000
2024-06-13,199.3500061,199.3500061,200.3800049,198.1799927,200.25,528000
2024-06-14,197.1300049,197.1300049,197.7899933,195.4199982,196.5,483100
2024-06-17,195.1999969,195.1999969,195.6699982,193.1999969,193.1999969,453500
2024-06-18,194.1399994,194.1399994,194.7299957,193.4499969,193.8899994,347600
2024-06-20,194.5399933,194.5399933,194.7400055,193.3099976,194,234500
2024-06-21,193.5800018,193.5800018,194.1999969,193.3800049,193.6999969,284400
2024-06-24,198.9799957,198.9799957,199.4299927,197.2700043,197.5,375500
2024-06-25,206.2200012,206.2200012,206.6100006,205.1300049,205.5,517900
2024-06-26,203.1799927,203.1799927,204.2200012,202.3800049,203.5500031,306100
2024-06-27,203.8800049,203.8800049,204.9400024,203.3399963,203.3999939,284100
2024-06-28,204.9700012,204.9700012,206.2700043,204.4100037,205.0700073,273900
2024-07-01,203.7100067,203.7100067,205.1300049,203.2100067,204.8000031,267500
2024-07-02,206.2100067,206.2100067,206.2100067,204.75,205,259300
2024-07-03,206.25,206.25,206.3099976,205.1699982,205.8699951,212300
2024-07-05,206.4499969,206.4499969,206.5500031,205.0899963,206.2899933,190500
2024-07-08,204.9400024,204.9400024,205.6699982,204.3000031,204.7200012,200500
2024-07-09,201.6699982,201.6699982,203.1900024,201.6699982,203,230600
2024-07-10,205.8800049,205.8800049,206.1799927,203.7799988,204.6300049,209100
2024-07-11,203.7299957,203.7299957,205.6499939,203.7299957,205.3099976,246300
2024-07-12,207.5899963,207.5899963,208.8600006,206.0299988,206.5299988,218200
2024-07-15,206.9100037,206.9100037,208.2100067,206.7599945,208.1799927,207800
2024-07-16,206.6000061,206.6000061,206.8099976,205.6799927,206.2299957,206000
2024-07-17,204.3899994,204.3899994,205.1499939,203.3099976,204.7299957,266300
2024-07-18,199.8500061,199.8500061,202.2200012,199.5399933,201.9299927,292900
2024-07-19,197.1499939,197.1499939,199.2799988,197.0299988,199.2799988,236400
2024-07-22,200.1399994,200.1399994,200.1499939,198.1199951,198.6999969,315500
2024-07-23,200.7899933,200.7899933,201.3300018,200.0299988,200.1799927,283800
2024-07-24,197.1999969,197.1999969,199.7899933,197.0800018,199.7899933,211400
2024-07-25,195.25,195.25,197.4299927,193.7299957,197.4299927,212100
2024-07-26,192.5200043,192.5200043,192.8399963,190.5099945,190.7400055,317100
2024-07-29,192.4799957,192.4799957,193.1999969,191.8099976,193,205900
2024-07-30,193.1100006,193.1100006,195.4799957,192.2700043,194.9600067,284200
2024-07-31,193.5500031,193.5500031,194.8899994,192.8999939,194.1799927,372300
2024-08-01,179.0700073,179.0700073,184.6799927,178.5700073,181.5700073,820900
2024-08-02,173.0200043,173.0200043,173.8899994,171.5,173.7200012,674200
2024-08-05,168.3500061,168.3500061,170.9499969,159.0399933,160.8899994,1023900
2024-08-06,169.6000061,169.6000061,170.5,167.5899963,169.9100037,489800
2024-08-07,167.1799927,167.1799927,172.6000061,167.0599976,171.6100006,444600
2024-08-08,169.3699951,169.3699951,170.1000061,167.6000061,169.1699982,254900
2024-08-09,168.5899963,168.5899963,169.4799957,166.75,167.4900055,274400
2024-08-12,167.9700012,167.9700012,169.5700073,167.5599976,169,296500
2024-08-13,172.3899994,172.3899994,172.6600037,170.7700043,171.0500031,429100
2024-08-14,177.0099945,177.0099945,178.0099945,175.9400024,176.9900055,350400
2024-08-15,181.7899933,181.7899933,182.3200073,180.7700043,181.9299927,693500
2024-08-16,182.6699982,182.6699982,183.2599945,182,182.2400055,337300
2024-08-19,183.6999969,183.6999969,183.8000031,182.7200012,183.5200043,242700
2024-08-20,181.3399963,181.3399963,183.6300049,181.1100006,182.8600006,180400
2024-08-21,183.6199951,183.6199951,184.3800049,182.8000031,184.1600037,298400
2024-08-22,181.5,181.5,183.7100067,181.3099976,183.3699951,179800
2024-08-23,185.0899963,185.0899963,186,183.5,184.0899963,241700
2024-08-26,180.5700073,180.5700073,181.8300018,180.3899994,180.7299957,337400
2024-08-27,185.75,185.75,186.3500061,185.25,185.3600006,657300
2024-08-28,187.6699982,187.6699982,190.2299957,187.1399994,189.6000061,366200
2024-08-29,187.7700043,187.7700043,189.1499939,187.3500061,188.1100006,215500
2024-08-30,189.8000031,189.8000031,190.6499939,188.3999939,190,240700
2024-09-03,186.1499939,186.1499939,189.6999969,185.6000061,187.8000031,329700
2024-09-04,184.7100067,184.7100067,185.9400024,183.6199951,183.9199982,218100
2024-09-05,182.8000031,182.8000031,183.4100037,181.7700043,182.7899933,224600
2024-09-06,177.1799927,177.1799927,181.5500031,176.8899994,181.1900024,288600
2024-09-09,176.0800018,176.0800018,177.0899963,174.5800018,175.6000061,408300
2024-09-10,174.1799927,174.1799927,175.7899933,171.6000061,174.7299957,479200
2024-09-11,174.6900024,174.6900024,174.8500061,170.5099945,172.3899994,415200
2024-09-12,176.1799927,176.1799927,177.1999969,174.3099976,175.5599976,267800
2024-09-13,175.3899994,175.3899994,176.1799927,174.8600006,174.9900055,217700
2024-09-16,176.2299957,176.2299957,176.6100006,175.0700073,175.7100067,274300
2024-09-17,173.1499939,173.1499939,174.5899963,171.3200073,172.3800049,502500
2024-09-18,176.7100067,176.7100067,178.5200043,175.6600037,175.6600037,563800
2024-09-19,183.4700012,183.4700012,184.6799927,183,184.2899933,494500
2024-09-20,184.0700073,184.0700073,184.9199982,182.5399933,184.5800018,533900
2024-09-23,185.3999939,185.3999939,185.8099976,184.1300049,184.75,357800
2024-09-24,183.5299988,183.5299988,184.8699951,183.1100006,183.1100006,285000
2024-09-25,184.1600037,184.1600037,184.8399963,183.5,184.0099945,213800
2024-09-26,189.3600006,189.3600006,190.4400024,188.4700012,188.5500031,449700
2024-09-27,182.8200073,182.8200073,185.1900024,181.6999969,184.3699951,575200
2024-09-30,178.5700073,178.5700073,179.8200073,177.3699951,179.4400024,458600
2024-10-01,178.0599976,178.0599976,179.9799957,176.8699951,179.9799957,391200
2024-10-02,180.5,180.5,180.6100006,178.5500031,179,295100
2024-10-03,176.1699982,176.1699982,176.9199982,175.3899994,176.9199982,394700
2024-10-04,180.0200043,180.0200043,180.5099945,177.9600067,178.3000031,309500
2024-10-07,177.3200073,177.3200073,178.2200012,176.8600006,177.7899933,228700
2024-10-08,175.7599945,175.7599945,176.9900055,174.6499939,175.7299957,325900
2024-10-09,173.9900055,173.9900055,174.3600006,171.8000031,172.8800049,416300
2024-10-10,174.3500061,174.3500061,174.5800018,172.7599945,172.8399963,241400
2024-10-11,174.0599976,174.0599976,174.5200043,171.8000031,172.0599976,344400
2024-10-14,175.1000061,175.1000061,175.3899994,174.0800018,174.2200012,316100
2024-10-15,169.5500031,169.5500031,171.6799927,169.3099976,171.6100006,858900
2024-10-16,171.5,171.5,171.8000031,170.5099945,170.7599945,507900
2024-10-17,171.1999969,171.1999969,172.7700043,171.1000061,172.4799957,516200
2024-10-18,171.5299988,171.5299988,171.9299927,170.6900024,171.6999969,400300
2024-10-21,169.1699982,169.1699982,170.2599945,168.6600037,170.1000061,420200
2024-10-22,169.9299927,169.9299927,170.3000031,169.2899933,169.5800018,393100
2024-10-23,171.3300018,171.3300018,172.3600006,170.3300018,172,398000
2024-10-24,170.4299927,170.4299927,171.3999939,169.3000031,170.3699951,288500
2024-10-25,172,172,173,171.5899963,171.8999939,273900
2024-10-28,176.6300049,176.6300049,176.8800049,175.3099976,175.6999969,457000
2024-10-29,176.0299988,176.0299988,177.1499939,175.6399994,176.5,357100
2024-10-30,175.2100067,175.2100067,176.3300018,175.1999969,176.25,222800
2024-10-31,173.0200043,173.0200043,174.6399994,172.1999969,174.6399994,234800
2024-11-01,172.8300018,172.8300018,173.6900024,172.2700043,172.6799927,234200
2024-11-04,172.6999969,172.6999969,173.8899994,172.2899933,173,253400
2024-11-05,174.7299957,174.7299957,174.8099976,172.6399994,173.0099945,353400
2024-11-06,175.1499939,175.1499939,176,172.0200043,175.25,633000
2024-11-07,178.4499969,178.4499969,179.6799927,177.2599945,179,638000
2024-11-08,172.0299988,172.0299988,174.5399933,171.8000031,174.3500061,504100
2024-11-11,174.1000061,174.1000061,174.8000031,172.4799957,172.4799957,310300
2024-11-12,174.9900055,174.9900055,176.7200012,173.8600006,175.8399963,324700
2024-11-13,172.3500061,172.3500061,172.9199982,171.2899933,172.3099976,268600
2024-11-14,173.4799957,173.4799957,174.6399994,173.0099945,173.2700043,424900
2024-11-15,172.8399963,172.8399963,173.5500031,171.7799988,173.2299957,282200
2024-11-18,174.7799988,174.7799988,175.8200073,172.8399963,173,289400
2024-11-19,175.3899994,175.3899994,176.0899963,175,175.1999969,254600
2024-11-20,172.9100037,172.9100037,174.2100067,171.7700043,173.7700043,295500
2024-11-21,173.3800049,173.3800049,174.2599945,172.9799957,173.0500031,314700
2024-11-22,174.3999939,174.3999939,174.7799988,172.6399994,172.75,368900
2024-11-25,175.8300018,175.8300018,176.5599976,175.1699982,175.8699951,347900
2024-11-26,172.5200043,172.5200043,173.4299927,172.3099976,173.1999969,410700
2024-11-27,169.7200012,169.7200012,170.3500061,169.1199951,170.0800018,478500
2024-11-29,170.6300049,170.6300049,170.6300049,169.4199982,169.8000031,247700
2024-12-02,175.8099976,175.8099976,176.1399994,173.1600037,173.3500061,634900
2024-12-03,176,176,176.7599945,175.5700073,176.6999969,412200
2024-12-04,174.7799988,174.7799988,176.25,174.25,176.25,400500
2024-12-05,174.3999939,174.3999939,176.1499939,174.3999939,175.5800018,405500
2024-12-06,175.9499969,175.9499969,176.2400055,175.2899933,175.8600006,290600
2024-12-09,177.0099945,177.0099945,178.6000061,176.2100067,176.3500061,376000
2024-12-10,175.7100067,175.7100067,177.3500061,175.3399963,177.0099945,237100
2024-12-11,178.1499939,178.1499939,178.4400024,176.4799957,177.3000031,290100
2024-12-12,176.8999939,176.8999939,178.5899963,176.8200073,177.9400024,214100
2024-12-13,175.8600006,175.8600006,176.2700043,175.0500031,176.1699982,225800
2024-12-16,174.25,174.25,174.9700012,173.8500061,174.5700073,327400
2024-12-17,173.2799988,173.2799988,174.6300049,173.2799988,174,421000
2024-12-18,173.6199951,173.6199951,179.3699951,173.5500031,177.3300018,457900
2024-12-19,174.2100067,174.2100067,175.8000031,173.7700043,174.8600006,404500
2024-12-20,178.1699982,178.1699982,179.9199982,175.8399963,175.8399963,425700
2024-12-23,180.4499969,180.4499969,180.6199951,177.9700012,179.1199951,422700
2024-12-24,181.4299927,181.4299927,181.7200012,180.8300018,181,168600
2024-12-26,197.3600006,197.3600006,198,193.1300049,195.9700012,1281200
2024-12-27,199.5200043,199.5200043,201,198.1799927,200.3600006,779500