From 6266227d51ed9aa018f9d56534b7e1002df45a86 Mon Sep 17 00:00:00 2001 From: Yunseong Hwang Date: Sat, 17 Oct 2020 19:03:46 +0900 Subject: [PATCH] Add gitter, and other license related things --- README.rst | 107 +- docs/_static/css/style.css | 4 + docs/usage.rst | 20 +- koapy/backtrader/examples/data/.gitignore | 1 + .../examples/data/orcl-1986-2020.csv | 8715 ----------------- .../backtrader/examples/vanila_quickstart.py | 2 + koapy/utils/krx/marketdata/holiday.py | 2 + requirements.txt | 11 +- requirements_dev.txt | 3 +- setup.py | 21 +- 10 files changed, 126 insertions(+), 8760 deletions(-) create mode 100644 koapy/backtrader/examples/data/.gitignore delete mode 100644 koapy/backtrader/examples/data/orcl-1986-2020.csv diff --git a/README.rst b/README.rst index 6b04cd61..75ea51cf 100644 --- a/README.rst +++ b/README.rst @@ -17,6 +17,8 @@ KOAPY :target: https://pypi.python.org/pypi/koapy/ :alt: PyPI Status + .. badges from below are commendted out + .. .. image:: https://img.shields.io/pypi/dm/koapy.svg :target: https://pypi.python.org/pypi/koapy/ :alt: PyPI Monthly Donwloads @@ -44,6 +46,8 @@ KOAPY :alt: Requires.io Requirements Status .. .. image:: https://requires.io/github/elbakramer/koapy/requirements.svg?branch=master + .. badges from below are commendted out + .. .. image:: https://pyup.io/repos/github/elbakramer/koapy/shield.svg :target: https://pyup.io/repos/github/elbakramer/koapy/ :alt: PyUp Updates @@ -60,10 +64,18 @@ KOAPY :alt: FOSSA Status +.. container:: + + .. image:: https://badges.gitter.im/elbakramer/koapy.svg + :target: https://gitter.im/koapy/community + :alt: Gitter Chat + .. .. image:: https://img.shields.io/gitter/room/elbakramer/koapy.svg + + Kiwoom Open Api Python -* Free software: MIT license +* Free software: MIT OR Apache-2.0 OR GPL-3.0-or-later * Documentation: https://koapy.readthedocs.io. @@ -214,6 +226,30 @@ KOAPY 는 아래와 같은 기능을 제공합니다. 이외에 사용법과 관련한 다양한 예시들은 examples_ 폴더에서 확인 가능합니다. +.. _`키움증권의 OpenAPI`: https://www3.kiwoom.com/nkw.templateFrameSet.do?m=m1408000000 + +.. _PyQt5: https://www.riverbankcomputing.com/software/pyqt/ +.. _PySide2: https://doc.qt.io/qtforpython/index.html +.. _매뉴얼: https://download.kiwoom.com/web/openapi/kiwoom_openapi_plus_devguide_ver_1.5.pdf +.. _KOAStudio: https://download.kiwoom.com/web/openapi/kiwoom_openapi_plus_devguide_ver_1.5.pdf#page=7 +.. _gRPC: https://grpc.io/ +.. _examples: https://github.com/elbakramer/koapy/tree/master/koapy/examples + +.. |QAxWidget| replace:: ``QAxWidget`` +.. _QAxWidget: https://doc.qt.io/qt-5/qaxwidget.html +.. |dynamicCall| replace:: ``dynamicCall`` +.. _dynamicCall: https://doc.qt.io/qt-5/qaxbase.html#dynamicCall +.. |signal| replace:: ``signal`` +.. _signal: https://doc.qt.io/qt-5/signalsandslots.html#signals +.. |slot| replace:: ``slot`` +.. _slot: https://doc.qt.io/qt-5/signalsandslots.html#slots +.. |pandas.DataFrame| replace:: ``pandas.DataFrame`` +.. _`pandas.DataFrame`: https://pandas.pydata.org/pandas-docs/stable/reference/api/pandas.DataFrame.html + + +Installation +------------ + 해당 라이브러리는 PyPI_ 를 통해서 설치 가능합니다: .. code-block:: console @@ -225,7 +261,14 @@ KOAPY 는 아래와 같은 기능을 제공합니다. 자세한 설치방법과 관련해서는 Installation_ 을 참고하세요. -이후 사용법에 대해서는 Usage_ 를 참고하세요. +.. _PyPI: https://pypi.org/project/koapy/ +.. _Installation: https://koapy.readthedocs.io/en/latest/installation.html + + +Usage +----- + +설치 이후 세부적인 사용법에 대해서는 Usage_ 를 참고하세요. 현재 알파 단계이기 때문에 많은 기능들이 실제로 문제없이 동작하는지 충분히 테스트되지 않았습니다. 만약에 실전 트레이딩에 사용하려는 경우 자체적으로 충분한 테스트를 거친 후 사용하시기 바랍니다. @@ -233,28 +276,48 @@ KOAPY 는 아래와 같은 기능을 제공합니다. 또한 알파 단계에서 개발이 진행되면서 라이브러리의 구조가 계속 급격하게 변경될 수 있으니 참고 바랍니다. -.. _`키움증권의 OpenAPI`: https://www3.kiwoom.com/nkw.templateFrameSet.do?m=m1408000000 - -.. _PyQt5: https://www.riverbankcomputing.com/software/pyqt/ -.. _PySide2: https://doc.qt.io/qtforpython/index.html -.. _매뉴얼: https://download.kiwoom.com/web/openapi/kiwoom_openapi_plus_devguide_ver_1.5.pdf -.. _KOAStudio: https://download.kiwoom.com/web/openapi/kiwoom_openapi_plus_devguide_ver_1.5.pdf#page=7 -.. _gRPC: https://grpc.io/ -.. _examples: https://github.com/elbakramer/koapy/tree/master/koapy/examples -.. _PyPI: https://pypi.org/project/koapy/ -.. _Installation: https://koapy.readthedocs.io/en/latest/installation.html .. _Usage: https://koapy.readthedocs.io/en/latest/usage.html -.. |QAxWidget| replace:: ``QAxWidget`` -.. _QAxWidget: https://doc.qt.io/qt-5/qaxwidget.html -.. |dynamicCall| replace:: ``dynamicCall`` -.. _dynamicCall: https://doc.qt.io/qt-5/qaxbase.html#dynamicCall -.. |signal| replace:: ``signal`` -.. _signal: https://doc.qt.io/qt-5/signalsandslots.html#signals -.. |slot| replace:: ``slot`` -.. _slot: https://doc.qt.io/qt-5/signalsandslots.html#slots -.. |pandas.DataFrame| replace:: ``pandas.DataFrame`` -.. _`pandas.DataFrame`: https://pandas.pydata.org/pandas-docs/stable/reference/api/pandas.DataFrame.html +Licensing +--------- + +KOAPY 는 다중 라이선스 방식으로 배포되며, +사용자는 자신의 의도 및 사용 방식에 따라 아래 라이선스 옵션들 중 하나를 골라 사용할 수 있습니다. + +* `MIT License`_ +* `Apache License 2.0`_ +* `GNU General Public License v3.0`_ or later + +라이선스 선택과 관련하여 개인적으로 추천하는 가이드라인은 아래와 같습니다. + +* `MIT License`_ + * 일반적인 사용자에게 알맞습니다. + * 짧고 단순한 라이선스를 선호하시면 해당 라이선스를 선택하세요. +* `Apache License 2.0`_ + * MIT 라이선스와 큰 차이는 없지만, 특허와 관련해서 명시적인 허가조항이 있습니다. + * 추후 특허권과 관련해 우려되는 부분이 있는 경우 MIT 대신에 선택하시면 됩니다. +* `GNU General Public License v3.0`_ or later + * FSF_/GPL_ 이 추구하는 Copyleft_ 의 가치를 따르신다면 선택 가능한 옵션중 하나입니다. + * 이외에 backtrader_ 와 관련된 기능들을 활용하시는 경우, 해당 패키지는 **반드시** GPLv3+ 로만 배포되어야 합니다. + * 이것은 backtrader_ 가 GPLv3+ 로 배포되고 있으며, + 라이선스의 요구사항에 따라 그것을 사용하는 소프트웨어도 GPLv3+ 로 배포되어야 하기 때문입니다. + +각 라이선스의 허가 및 요구사항과 관련해서 쉽게 정리된 내용은 `tr;dlLegal`_ 에서 참고하실 수 있습니다. + +다만 위의 내용이 법률적 조언은 아닌 점 참고 바랍니다. + +.. _`MIT License`: https://spdx.org/licenses/MIT.html +.. _`Apache License 2.0`: http://www.apache.org/licenses/LICENSE-2.0 +.. _`GNU General Public License v3.0`: https://www.gnu.org/licenses/gpl-3.0.html + +.. _FSF: https://www.fsf.org/ +.. _GPL: https://www.gnu.org/licenses/licenses.html#GPL +.. _Copyleft: https://www.gnu.org/licenses/copyleft.html + +.. _backtrader: https://github.com/mementum/backtrader + +.. _`tr;dlLegal`: https://tldrlegal.com/ + Reference --------- diff --git a/docs/_static/css/style.css b/docs/_static/css/style.css index 52dce370..93d3296d 100644 --- a/docs/_static/css/style.css +++ b/docs/_static/css/style.css @@ -17,6 +17,10 @@ dl dd { margin-left: 0; } +div.document { + width: 1000px; +} + @media screen and (max-width: 875px) { div.sphinxsidebar { width: calc(100% + 20px); diff --git a/docs/usage.rst b/docs/usage.rst index 411230e5..f3da1ae6 100644 --- a/docs/usage.rst +++ b/docs/usage.rst @@ -61,7 +61,7 @@ KOAPY 를 사용하지 않고 작성한 가장 미니멀한 코드 예시가 다 이벤트 처리를 위하여 |QEventLoop|_ 를 생성하여 이벤트가 들어올 구간에 맞게 |exec|_/|exit|_ 를 시키고 있으며, 이벤트를 직접적으로 처리할 콜백 함수들도 알맞게 구현후 적절한 타이밍에 |connect|_/|disconnect|_ 하고 있습니다. -반면에 KOAPY 를 사용하면 동일한 작업을 아래와 같이 미리 주어진 메서드 (:py:meth:`~.koapy.grpc.KiwoomOpenApiServiceClientStubWrapper.KiwoomOpenApiServiceClientStubWrapper.GetStockInfoAsDataFrame`) 를 사용해 간단하게 처리가 가능합니다. +반면에 KOAPY 를 사용하면 동일한 작업을 아래와 같이 제공된 메서드 (:py:meth:`~.koapy.grpc.KiwoomOpenApiServiceClientStubWrapper.KiwoomOpenApiServiceClientStubWrapper.GetStockInfoAsDataFrame`) 를 사용해 간단하게 처리가 가능합니다. 좀 더 세부적인 컨트롤이 필요할 경우에는 요청할 TR 에 대한 정보를 직접 설정하고 중간단계의 API (:py:meth:`~.koapy.grpc.KiwoomOpenApiServiceClientStubWrapper.KiwoomOpenApiServiceClientStubCoreWrapper.TransactionCall`) 를 통해 호출한 뒤에 반환되는 스트림을 순차적으로 처리하는 식으로 구현이 가능합니다. 앞선 이벤트루프/콜백함수 기반 구현과 비교했을 때 이 방식이 좀 더 직관적입니다. @@ -351,7 +351,7 @@ Auto login $ koapy config autologin -위의 명령어 실행시 키움 Open API 로그인 창이 뜰겁니다. +위의 명령어 실행시 키움 Open API 로그인 창이 나옵니다. 입력창 아래의 ``고객 아이디 저장`` 을 체크해서 매번 아이디를 입력하지 않도록 합니다. 그리고 실제 사용이 아닌 테스트 목적이므로 ``모의투자 접속`` 을 체크합니다. @@ -364,10 +364,12 @@ Auto login 만약에 업데이트로 인해 탑재 프로그램을 종료하고 확인 버튼을 누르라는 메시지가 뜨는 경우에 터미널에서 CTRL+C 로 현재 프로세스를 종료시키거나 아예 터미널을 닫은 뒤 확인 버튼을 누르시면 정상적으로 업데이트가 진행됩니다. -로그인이 완료되면 이어서 계좌 비밀번호 입력 화면이 뜰겁니다. +로그인이 완료되면 이어서 계좌 비밀번호 입력 화면이 나옵니다. + 여기서 각 계좌의 계좌번호를 입력하고 ``등록`` 버튼을 누릅니다. 모의투자의 경우는 모든 계좌의 비밀번호가 ``0000`` 이므로 ``0000`` 을 입력하고 ``전체 계좌에 등록`` 버튼을 누릅니다. 마지막으로 아래의 ``AUTO`` 박스를 체크하고 창을 닫습니다. + 이제 이후부터는 로그인 단계에서 사용자 입력을 묻지 않고 자동으로 로그인이 처리됩니다. Version update @@ -375,7 +377,7 @@ Version update :ref:`자동 로그인 <자동 로그인>` 설정과 관련된 부분이라 이어서 설명합니다. -위처럼 자동 로그인을 설정해놓을 경우 이후에 버전 업데이트가 필요한 경우 제대로 업데이트가 되지 않습니다. +위처럼 자동 로그인을 설정해놓으면 이후에 버전 업데이트가 필요한 경우 업데이트 처리가 제대로 되지 않습니다. 따라서 주기적으로 자동 로그인 설정을 해제하고 수동으로 로그인 진행 후 버전 업데이트를 해주는 작업이 필요합니다. 관련해서 `퀀트투자를 위한 키움증권 API (파이썬 버전)`_ 책의 `버전처리`_ 문서 내용을 참고하시면 대략적인 이해에 도움이 되리라 생각합니다. @@ -391,7 +393,7 @@ KOAPY 에서도 실험적으로 자동 버전처리를 수행하는 관련 스 사용방식은 아래와 같습니다. -먼저 ``koapy.conf`` 이름의 설정 파일을 현재 디렉토리나 홈 폴더 아래에 만들고 아래와 같은 계정 로그인과 관련된 내용들을 상황에 맞게 채워넣습니다. +먼저 ``koapy.conf`` 이름의 설정 파일을 현재 디렉토리나 홈 폴더 아래에 만들고 아래와 같이 계정 로그인과 관련된 내용들을 상황에 맞게 채워넣습니다. .. code-block:: hocon @@ -411,17 +413,17 @@ KOAPY 에서도 실험적으로 자동 버전처리를 수행하는 관련 스 설정파일 전체 예시는 `KOAPY 의 기본 설정파일`_ 을 참고하세요. 설정파일의 포맷은 HOCON_ 포맷입니다. -여기서 계좌번호 중 ``0000000000`` 은 모든 계좌에 대한 비밀번호로 이해하고 처리합니다. -예를 들어 모의투자의 접속시 위처럼 설정하면 모든 모의계좌에 대한 비밀번호를 "0000" 으로 설정하도록 처리할 수 있습니다. - .. _`KOAPY 의 기본 설정파일`: https://github.com/elbakramer/koapy/blob/master/koapy/config.conf .. _HOCON: https://github.com/chimpler/pyhocon +여기서 계좌번호 중 ``0000000000`` 은 모든 계좌에 대한 비밀번호로 이해하고 처리합니다. +예를 들어 모의투자의 접속시 위처럼 설정하면 모든 모의계좌에 대한 비밀번호를 "0000" 으로 설정하도록 처리할 수 있습니다. + 이후 콘솔에서 아래 명령을 주기적으로 실행하는 것으로 OpenAPI 의 버전을 최신으로 유지할 수 있습니다. .. code-block:: console $ python -m koapy.openapi.tools.version_update -스크립트를 통해서 자동으로 사용자 입력을 시뮬레이션해서 처리하는 방식이다보니 +스크립트를 통해서 자동으로 사용자 입력을 시뮬레이션해서 처리하는 방식이다 보니 스크립트가 처리되는 도중에 다른 키보드 혹은 마우스 입력이 발생하는 경우 버전처리가 제대로 되지 않을 수 있다는 점 참고 바랍니다. diff --git a/koapy/backtrader/examples/data/.gitignore b/koapy/backtrader/examples/data/.gitignore new file mode 100644 index 00000000..82c3ca92 --- /dev/null +++ b/koapy/backtrader/examples/data/.gitignore @@ -0,0 +1 @@ +orcl-1986-2020.csv \ No newline at end of file diff --git a/koapy/backtrader/examples/data/orcl-1986-2020.csv b/koapy/backtrader/examples/data/orcl-1986-2020.csv deleted file mode 100644 index c1018e2e..00000000 --- a/koapy/backtrader/examples/data/orcl-1986-2020.csv +++ /dev/null @@ -1,8715 +0,0 @@ -Date,Open,High,Low,Close,Adj Close,Volume -1986-03-12,0.063272,0.064043,0.063272,0.063272,0.054599,393012000 -1986-03-13,0.064815,0.065586,0.064815,0.064815,0.055931,125290800 -1986-03-14,0.067130,0.067901,0.067130,0.067130,0.057929,57866400 -1986-03-17,0.066358,0.066358,0.065586,0.065586,0.056597,28285200 -1986-03-18,0.064815,0.064815,0.064043,0.064043,0.055265,32335200 -1986-03-19,0.064043,0.064043,0.062500,0.062500,0.053933,22712400 -1986-03-20,0.062500,0.063272,0.062500,0.062500,0.053933,17787600 -1986-03-21,0.061728,0.061728,0.060185,0.060185,0.051936,16232400 -1986-03-24,0.060185,0.060957,0.060185,0.060185,0.051936,20736000 -1986-03-25,0.060185,0.060957,0.060185,0.060185,0.051936,21675600 -1986-03-26,0.060957,0.062500,0.060957,0.060957,0.052602,23328000 -1986-03-27,0.063272,0.064815,0.063272,0.063272,0.054599,21513600 -1986-03-31,0.064043,0.064815,0.064043,0.064043,0.055265,9882000 -1986-04-01,0.061728,0.061728,0.060957,0.060957,0.052602,20314800 -1986-04-02,0.060957,0.061728,0.060185,0.060185,0.051936,12960000 -1986-04-03,0.062500,0.064043,0.062500,0.062500,0.053933,11955600 -1986-04-04,0.062500,0.063272,0.061728,0.061728,0.053268,10659600 -1986-04-07,0.062500,0.063272,0.062500,0.062500,0.053933,9007200 -1986-04-08,0.062500,0.064043,0.062500,0.062500,0.053933,15001200 -1986-04-09,0.062500,0.063272,0.062500,0.062500,0.053933,8942400 -1986-04-10,0.062500,0.063272,0.062500,0.062500,0.053933,9428400 -1986-04-11,0.064043,0.064815,0.064043,0.064043,0.055265,18273600 -1986-04-14,0.064043,0.064815,0.064043,0.064043,0.055265,46785600 -1986-04-15,0.064043,0.064815,0.064043,0.064815,0.055931,12020400 -1986-04-16,0.064815,0.067901,0.064043,0.067901,0.058594,22550400 -1986-04-17,0.067901,0.074074,0.067901,0.074074,0.063921,19699200 -1986-04-18,0.074074,0.081790,0.074074,0.080247,0.069248,27799200 -1986-04-21,0.080247,0.089120,0.079475,0.087963,0.075906,33534000 -1986-04-22,0.087963,0.087963,0.082562,0.083333,0.071911,38264400 -1986-04-23,0.083333,0.083333,0.081019,0.081019,0.069914,4114800 -1986-04-24,0.081019,0.082562,0.081019,0.082562,0.071245,10789200 -1986-04-25,0.082562,0.084105,0.082562,0.084105,0.072577,4633200 -1986-04-28,0.084105,0.086420,0.084105,0.084877,0.073243,46008000 -1986-04-29,0.084877,0.085648,0.083333,0.084105,0.072577,2786400 -1986-04-30,0.082562,0.082562,0.077160,0.077160,0.066584,9720000 -1986-05-01,0.077160,0.079475,0.077160,0.078704,0.067916,21546000 -1986-05-02,0.078704,0.079475,0.074074,0.074074,0.063921,10627200 -1986-05-05,0.074074,0.075617,0.074074,0.075617,0.065253,4924800 -1986-05-06,0.075617,0.077932,0.074074,0.077932,0.067250,7257600 -1986-05-07,0.077932,0.079475,0.077932,0.079475,0.068582,11826000 -1986-05-08,0.079475,0.081790,0.078704,0.080247,0.069248,21254400 -1986-05-09,0.080247,0.081790,0.080247,0.081790,0.070580,7581600 -1986-05-12,0.081790,0.081790,0.080247,0.081019,0.069914,11404800 -1986-05-13,0.081019,0.083333,0.080247,0.083333,0.071911,35510400 -1986-05-14,0.083333,0.083333,0.081019,0.081019,0.069914,2559600 -1986-05-15,0.081019,0.082562,0.081019,0.082562,0.071245,939600 -1986-05-16,0.082562,0.083333,0.081790,0.083333,0.071911,3985200 -1986-05-19,0.083333,0.083333,0.078704,0.078704,0.067916,8974800 -1986-05-20,0.078704,0.080247,0.078704,0.078704,0.067916,4438800 -1986-05-21,0.078704,0.079475,0.078704,0.079475,0.068582,874800 -1986-05-22,0.079475,0.079475,0.076389,0.077160,0.066584,11599200 -1986-05-23,0.077160,0.077932,0.075617,0.075617,0.065253,4600800 -1986-05-27,0.075617,0.077160,0.074846,0.076389,0.065919,2430000 -1986-05-28,0.076389,0.076389,0.074846,0.076389,0.065919,1198800 -1986-05-29,0.074846,0.074846,0.073302,0.073302,0.063255,5086800 -1986-05-30,0.073302,0.074846,0.071759,0.072531,0.062589,20574000 -1986-06-02,0.072531,0.072531,0.068673,0.070216,0.060592,8845200 -1986-06-03,0.070216,0.072145,0.064815,0.072145,0.062257,62175600 -1986-06-04,0.072145,0.072531,0.070988,0.072531,0.062589,22582800 -1986-06-05,0.072531,0.080247,0.070988,0.077160,0.066584,28447200 -1986-06-06,0.077160,0.078704,0.077160,0.077160,0.066584,4341600 -1986-06-09,0.077160,0.077932,0.074074,0.076389,0.065919,6091200 -1986-06-10,0.076389,0.076389,0.073302,0.074846,0.064587,17917200 -1986-06-11,0.074846,0.077160,0.074846,0.077160,0.066584,10432800 -1986-06-12,0.077160,0.077546,0.076389,0.076389,0.065919,12700800 -1986-06-13,0.076389,0.078704,0.076389,0.077160,0.066584,19213200 -1986-06-16,0.077160,0.077932,0.076389,0.076389,0.065919,5378400 -1986-06-17,0.076389,0.077546,0.074846,0.075617,0.065253,18500400 -1986-06-18,0.075617,0.076389,0.074846,0.074846,0.064587,8164800 -1986-06-19,0.074846,0.076389,0.074846,0.076003,0.065586,5670000 -1986-06-20,0.076003,0.076389,0.074460,0.074846,0.064587,21384000 -1986-06-23,0.074846,0.076389,0.074074,0.076389,0.065919,18079200 -1986-06-24,0.076389,0.076389,0.074074,0.076389,0.065919,10659600 -1986-06-25,0.076389,0.076389,0.075617,0.075617,0.065253,550800 -1986-06-26,0.075617,0.077160,0.074074,0.076389,0.065919,5670000 -1986-06-27,0.076389,0.076389,0.074846,0.074846,0.064587,13867200 -1986-06-30,0.074846,0.076389,0.074846,0.075231,0.064920,7549200 -1986-07-01,0.075231,0.076389,0.074846,0.076389,0.065919,2721600 -1986-07-02,0.076389,0.076389,0.074846,0.074846,0.064587,972000 -1986-07-03,0.074846,0.076389,0.074846,0.074846,0.064587,4050000 -1986-07-07,0.074846,0.076389,0.073302,0.074074,0.063921,10303200 -1986-07-08,0.074074,0.074074,0.073302,0.073302,0.063255,6577200 -1986-07-09,0.073302,0.074074,0.073302,0.074074,0.063921,3304800 -1986-07-10,0.074074,0.075617,0.074074,0.074074,0.063921,2170800 -1986-07-11,0.074074,0.075617,0.073302,0.073302,0.063255,5605200 -1986-07-14,0.073302,0.074846,0.072531,0.074846,0.064587,19083600 -1986-07-15,0.073302,0.073302,0.065586,0.066358,0.057263,30747600 -1986-07-16,0.064815,0.064815,0.053241,0.054784,0.047275,112492800 -1986-07-17,0.055556,0.060185,0.055556,0.058642,0.050604,131900400 -1986-07-18,0.058642,0.059414,0.057099,0.057870,0.049938,20379600 -1986-07-21,0.057870,0.057870,0.056327,0.057099,0.049273,8910000 -1986-07-22,0.057099,0.057099,0.055556,0.055556,0.047941,8067600 -1986-07-23,0.055556,0.056327,0.054784,0.054784,0.047275,7776000 -1986-07-24,0.054784,0.055556,0.050926,0.051698,0.044612,16783200 -1986-07-25,0.050926,0.050926,0.048611,0.050926,0.043946,8618400 -1986-07-28,0.050154,0.050154,0.047840,0.050154,0.043280,7192800 -1986-07-29,0.050154,0.050154,0.047840,0.048997,0.042281,28609200 -1986-07-30,0.048997,0.049383,0.047840,0.049383,0.042614,9169200 -1986-07-31,0.049383,0.049383,0.047840,0.047840,0.041282,3078000 -1986-08-01,0.047840,0.049383,0.047840,0.047840,0.041282,5896800 -1986-08-04,0.047840,0.047840,0.044753,0.045525,0.039285,12376800 -1986-08-05,0.045525,0.047068,0.044753,0.044753,0.038619,3272400 -1986-08-06,0.044753,0.047068,0.044753,0.045910,0.039618,2559600 -1986-08-07,0.045910,0.047068,0.044753,0.047068,0.040617,5378400 -1986-08-08,0.047068,0.047068,0.044753,0.047068,0.040617,5767200 -1986-08-11,0.047068,0.047068,0.041667,0.044753,0.038619,44874000 -1986-08-12,0.045525,0.047840,0.045525,0.047068,0.040617,40014000 -1986-08-13,0.047068,0.050154,0.047068,0.048997,0.042281,37810800 -1986-08-14,0.048997,0.048997,0.047068,0.048997,0.042281,21157200 -1986-08-15,0.048997,0.050154,0.048611,0.048997,0.042281,15487200 -1986-08-18,0.048997,0.049383,0.048611,0.048997,0.042281,29905200 -1986-08-19,0.048997,0.049383,0.048611,0.049383,0.042614,6901200 -1986-08-20,0.049383,0.049383,0.047068,0.047068,0.040617,8715600 -1986-08-21,0.047068,0.048611,0.047068,0.047068,0.040617,1555200 -1986-08-22,0.047068,0.047840,0.047068,0.047068,0.040617,388800 -1986-08-25,0.047068,0.047840,0.047068,0.047840,0.041282,7646400 -1986-08-26,0.047840,0.047840,0.042438,0.044753,0.038619,3855600 -1986-08-27,0.044753,0.047068,0.044753,0.047068,0.040617,5799600 -1986-08-28,0.047068,0.048611,0.046296,0.048611,0.041948,56862000 -1986-08-29,0.048611,0.052469,0.048611,0.050926,0.043946,40856400 -1986-09-02,0.050926,0.053241,0.050926,0.052469,0.045277,20736000 -1986-09-03,0.052469,0.052469,0.050926,0.052469,0.045277,19213200 -1986-09-04,0.052469,0.052469,0.047840,0.049383,0.042614,89877600 -1986-09-05,0.049383,0.050154,0.047068,0.048611,0.041948,30391200 -1986-09-08,0.048611,0.048611,0.046296,0.047840,0.041282,1944000 -1986-09-09,0.047840,0.048611,0.047068,0.048611,0.041948,14774400 -1986-09-10,0.048611,0.048611,0.047068,0.047068,0.040617,37843200 -1986-09-11,0.047068,0.047840,0.041667,0.041667,0.035956,8586000 -1986-09-12,0.041667,0.044753,0.040895,0.044753,0.038619,19504800 -1986-09-15,0.044753,0.044753,0.043210,0.043210,0.037287,1198800 -1986-09-16,0.043210,0.046296,0.043210,0.046296,0.039951,28058400 -1986-09-17,0.047068,0.048611,0.047068,0.047840,0.041282,8910000 -1986-09-18,0.047840,0.048611,0.046296,0.046296,0.039951,4762800 -1986-09-19,0.046296,0.047068,0.045525,0.047068,0.040617,680400 -1986-09-22,0.047068,0.048611,0.046296,0.047840,0.041282,9784800 -1986-09-23,0.047840,0.050154,0.047840,0.049383,0.042614,66970800 -1986-09-24,0.049383,0.050154,0.048611,0.048611,0.041948,8910000 -1986-09-25,0.048611,0.049383,0.047068,0.048611,0.041948,3207600 -1986-09-26,0.048611,0.048611,0.043981,0.043981,0.037953,4989600 -1986-09-29,0.043981,0.045525,0.042438,0.042438,0.036621,4503600 -1986-09-30,0.042438,0.044753,0.040123,0.043981,0.037953,29905200 -1986-10-01,0.043981,0.043981,0.042438,0.043981,0.037953,7030800 -1986-10-02,0.043981,0.043981,0.042438,0.043210,0.037287,37195200 -1986-10-03,0.043210,0.043981,0.042438,0.042438,0.036621,2462400 -1986-10-06,0.042438,0.043981,0.042438,0.043210,0.037287,874800 -1986-10-07,0.043210,0.046296,0.043210,0.046296,0.039951,8262000 -1986-10-08,0.046296,0.054784,0.046296,0.053241,0.045943,205513200 -1986-10-09,0.053241,0.059414,0.052469,0.056327,0.048607,132678000 -1986-10-10,0.056327,0.056327,0.054012,0.054784,0.047275,55242000 -1986-10-13,0.054784,0.054784,0.052469,0.054784,0.047275,10659600 -1986-10-14,0.054784,0.055556,0.054012,0.054012,0.046609,24008400 -1986-10-15,0.054012,0.057099,0.054012,0.055556,0.047941,20379600 -1986-10-16,0.055556,0.056327,0.055556,0.056327,0.048607,1393200 -1986-10-17,0.056327,0.057099,0.055556,0.056327,0.048607,18792000 -1986-10-20,0.056327,0.057099,0.055556,0.056327,0.048607,3175200 -1986-10-21,0.056327,0.056327,0.054784,0.055556,0.047941,7905600 -1986-10-22,0.055556,0.055556,0.054784,0.054784,0.047275,3045600 -1986-10-23,0.054784,0.055556,0.054784,0.054784,0.047275,16297200 -1986-10-24,0.054784,0.056327,0.054784,0.055556,0.047941,8359200 -1986-10-27,0.055170,0.055170,0.053241,0.054012,0.046609,6123600 -1986-10-28,0.054012,0.056327,0.053241,0.055556,0.047941,17366400 -1986-10-29,0.055556,0.056327,0.054784,0.054784,0.047275,1360800 -1986-10-30,0.054784,0.055556,0.054784,0.055556,0.047941,8294400 -1986-10-31,0.055556,0.055556,0.054012,0.055556,0.047941,6739200 -1986-11-03,0.054784,0.054784,0.054012,0.054784,0.047275,388800 -1986-11-04,0.054784,0.060185,0.054784,0.059414,0.051270,76852800 -1986-11-05,0.059414,0.063272,0.059414,0.060185,0.051936,122569200 -1986-11-06,0.060185,0.061728,0.058642,0.060185,0.051936,5022000 -1986-11-07,0.060185,0.060957,0.058642,0.060957,0.052602,42087600 -1986-11-10,0.060957,0.060957,0.060185,0.060185,0.051936,4860000 -1986-11-11,0.060185,0.064043,0.060185,0.062500,0.053933,74584800 -1986-11-12,0.062500,0.064815,0.061728,0.063272,0.054599,27669600 -1986-11-13,0.063272,0.063272,0.061728,0.061728,0.053268,14644800 -1986-11-14,0.061728,0.062500,0.060185,0.062500,0.053933,12668400 -1986-11-17,0.062500,0.062500,0.060185,0.061728,0.053268,4309200 -1986-11-18,0.061728,0.062500,0.059414,0.059414,0.051270,7160400 -1986-11-19,0.059414,0.060185,0.058642,0.058642,0.050604,12150000 -1986-11-20,0.058642,0.060185,0.058642,0.060185,0.051936,3175200 -1986-11-21,0.060185,0.062500,0.060185,0.062500,0.053933,7743600 -1986-11-24,0.062500,0.063272,0.060957,0.063272,0.054599,70146000 -1986-11-25,0.063272,0.067901,0.063272,0.066744,0.057596,42573600 -1986-11-26,0.066744,0.067130,0.066358,0.066358,0.057263,14256000 -1986-11-28,0.066358,0.067130,0.064815,0.066358,0.057263,8683200 -1986-12-01,0.066358,0.066358,0.062500,0.064043,0.055265,4536000 -1986-12-02,0.064043,0.064043,0.062500,0.062500,0.053933,7030800 -1986-12-03,0.062500,0.062500,0.060185,0.060185,0.051936,17269200 -1986-12-04,0.060185,0.062500,0.060185,0.061728,0.053268,7192800 -1986-12-05,0.061728,0.062500,0.061728,0.061728,0.053268,9817200 -1986-12-08,0.061728,0.062500,0.061728,0.062500,0.053933,1296000 -1986-12-09,0.062500,0.062500,0.061728,0.062500,0.053933,7387200 -1986-12-10,0.062500,0.062500,0.061728,0.062500,0.053933,9817200 -1986-12-11,0.062500,0.062500,0.061728,0.061728,0.053268,7678800 -1986-12-12,0.061728,0.062500,0.060957,0.061728,0.053268,21546000 -1986-12-15,0.061728,0.062500,0.060957,0.060957,0.052602,2980800 -1986-12-16,0.060957,0.062500,0.060957,0.061728,0.053268,874800 -1986-12-17,0.061728,0.061728,0.060185,0.060185,0.051936,13964400 -1986-12-18,0.060571,0.060957,0.060571,0.060957,0.052602,972000 -1986-12-19,0.060957,0.061728,0.060185,0.060957,0.052602,16038000 -1986-12-22,0.060957,0.061728,0.059414,0.060185,0.051936,55242000 -1986-12-23,0.060185,0.060957,0.059799,0.060185,0.051936,5054400 -1986-12-24,0.060185,0.060957,0.060185,0.060185,0.051936,5961600 -1986-12-26,0.060185,0.060957,0.057870,0.058642,0.050604,14418000 -1986-12-29,0.058642,0.058642,0.057870,0.058642,0.050604,4147200 -1986-12-30,0.058642,0.060957,0.057870,0.059414,0.051270,122860800 -1986-12-31,0.060571,0.064815,0.060571,0.064043,0.055265,18565200 -1987-01-02,0.064043,0.065972,0.062500,0.064043,0.055265,6706800 -1987-01-05,0.064815,0.069444,0.064815,0.067901,0.058594,25401600 -1987-01-06,0.069444,0.073302,0.069444,0.069444,0.059926,27734400 -1987-01-07,0.069444,0.071759,0.064043,0.067901,0.058594,323870400 -1987-01-08,0.068673,0.070988,0.068673,0.070988,0.061258,68040000 -1987-01-09,0.072531,0.081790,0.072531,0.079475,0.068582,161838000 -1987-01-12,0.079475,0.079475,0.076389,0.076389,0.065919,32108400 -1987-01-13,0.076389,0.077932,0.075617,0.077160,0.066584,23976000 -1987-01-14,0.077160,0.084877,0.077160,0.083333,0.071911,93247200 -1987-01-15,0.083333,0.090278,0.083333,0.084877,0.073243,109965600 -1987-01-16,0.084877,0.085648,0.082562,0.082562,0.071245,16491600 -1987-01-19,0.082562,0.089506,0.079475,0.088735,0.076572,31298400 -1987-01-20,0.088735,0.091821,0.088735,0.089506,0.077238,131770800 -1987-01-21,0.087963,0.087963,0.083333,0.086420,0.074575,19213200 -1987-01-22,0.086420,0.091049,0.084877,0.091049,0.078570,25239600 -1987-01-23,0.091049,0.092593,0.084877,0.086420,0.074575,87804000 -1987-01-26,0.086420,0.087191,0.083333,0.084105,0.072577,11502000 -1987-01-27,0.084105,0.086420,0.082562,0.084877,0.073243,17204400 -1987-01-28,0.084877,0.084877,0.077932,0.081019,0.069914,74260800 -1987-01-29,0.081019,0.084877,0.081019,0.083333,0.071911,16394400 -1987-01-30,0.083333,0.083333,0.082562,0.083333,0.071911,6091200 -1987-02-02,0.083333,0.091049,0.082562,0.091049,0.078570,35186400 -1987-02-03,0.091049,0.094136,0.090278,0.090278,0.077904,98074800 -1987-02-04,0.090278,0.092593,0.088735,0.089506,0.077238,8877600 -1987-02-05,0.089506,0.090278,0.088735,0.090278,0.077904,8456400 -1987-02-06,0.090278,0.090278,0.088735,0.088735,0.076572,842400 -1987-02-09,0.088735,0.091821,0.088735,0.091049,0.078570,85082400 -1987-02-10,0.091049,0.091821,0.087963,0.091821,0.079236,50220000 -1987-02-11,0.091821,0.097994,0.089506,0.096451,0.083231,49312800 -1987-02-12,0.097994,0.106481,0.097994,0.105710,0.091221,129308400 -1987-02-13,0.105710,0.109568,0.104167,0.109568,0.094550,96292800 -1987-02-17,0.109568,0.114198,0.108025,0.112654,0.097213,75913200 -1987-02-18,0.112654,0.117284,0.111883,0.115741,0.099877,105008400 -1987-02-19,0.115741,0.115741,0.112654,0.113426,0.097879,83332800 -1987-02-20,0.113426,0.114198,0.111111,0.112654,0.097213,55857600 -1987-02-23,0.111883,0.111883,0.108796,0.108796,0.093884,25984800 -1987-02-24,0.109568,0.110340,0.109568,0.110340,0.095216,14450400 -1987-02-25,0.110340,0.110340,0.109568,0.109568,0.094550,24753600 -1987-02-26,0.109568,0.116512,0.109568,0.114198,0.098545,25758000 -1987-02-27,0.114198,0.119599,0.114198,0.118827,0.102540,34246800 -1987-03-02,0.118827,0.120370,0.118056,0.118056,0.101874,12344400 -1987-03-03,0.118056,0.121142,0.116512,0.121142,0.104538,15325200 -1987-03-04,0.121142,0.128086,0.121142,0.128086,0.110530,28414800 -1987-03-05,0.128086,0.135802,0.128086,0.133488,0.115191,63082800 -1987-03-06,0.133488,0.135031,0.127315,0.129630,0.111862,17852400 -1987-03-09,0.128086,0.128086,0.121142,0.121914,0.105203,32950800 -1987-03-10,0.121914,0.124228,0.121914,0.121914,0.105203,31752000 -1987-03-11,0.121914,0.122685,0.121142,0.121914,0.105203,17463600 -1987-03-12,0.121914,0.122299,0.118827,0.119599,0.103206,27475200 -1987-03-13,0.119599,0.120370,0.117670,0.118056,0.101874,28738800 -1987-03-16,0.118056,0.118827,0.115741,0.117284,0.101208,17236800 -1987-03-17,0.117284,0.118827,0.117284,0.117284,0.101208,19731600 -1987-03-18,0.120370,0.125772,0.120370,0.124228,0.107201,25628400 -1987-03-19,0.125000,0.131173,0.125000,0.129630,0.111862,27054000 -1987-03-20,0.129630,0.135031,0.129630,0.130401,0.112528,28544400 -1987-03-23,0.130401,0.131173,0.128086,0.128858,0.111196,15033600 -1987-03-24,0.128858,0.128858,0.120370,0.123457,0.106535,18630000 -1987-03-25,0.123457,0.128086,0.120370,0.126543,0.109199,23198400 -1987-03-26,0.126543,0.134259,0.126543,0.134259,0.115857,24462000 -1987-03-27,0.134259,0.143519,0.131173,0.138889,0.119852,23992000 -1987-03-30,0.137346,0.137346,0.118827,0.129630,0.111862,29694400 -1987-03-31,0.129630,0.135802,0.128086,0.135802,0.117189,19990800 -1987-04-01,0.135802,0.138889,0.128086,0.135802,0.117189,17123200 -1987-04-02,0.135802,0.149691,0.134259,0.145833,0.125845,59761600 -1987-04-03,0.145833,0.158951,0.145062,0.155864,0.134501,88014400 -1987-04-06,0.155864,0.172840,0.149691,0.162037,0.139827,30731200 -1987-04-07,0.162037,0.168210,0.148148,0.152778,0.131837,17965600 -1987-04-08,0.151235,0.151235,0.146605,0.146605,0.126511,187628400 -1987-04-09,0.146605,0.151235,0.146605,0.148148,0.127842,65302000 -1987-04-10,0.148148,0.151235,0.145062,0.148148,0.127842,35818000 -1987-04-13,0.148148,0.148148,0.140432,0.140432,0.121184,26162800 -1987-04-14,0.140432,0.141975,0.125000,0.131173,0.113194,36952000 -1987-04-15,0.135802,0.145062,0.135802,0.143519,0.123847,64119600 -1987-04-16,0.145062,0.149691,0.145062,0.146605,0.126511,30342400 -1987-04-20,0.146605,0.152778,0.146605,0.149691,0.129174,7759600 -1987-04-21,0.149691,0.151235,0.141975,0.151235,0.130506,37535200 -1987-04-22,0.151235,0.154321,0.149691,0.151235,0.130506,24283600 -1987-04-23,0.151235,0.152778,0.149691,0.149691,0.129174,31752000 -1987-04-24,0.149691,0.152778,0.146605,0.148148,0.127842,5475600 -1987-04-27,0.148148,0.148148,0.138889,0.138889,0.119852,24267600 -1987-04-28,0.140432,0.146605,0.140432,0.146605,0.126511,14984800 -1987-04-29,0.146605,0.155864,0.146605,0.151235,0.130506,24931600 -1987-04-30,0.151235,0.151235,0.143519,0.145062,0.125179,18808000 -1987-05-01,0.145062,0.145062,0.137346,0.141975,0.122515,9039600 -1987-05-04,0.141975,0.145062,0.140432,0.143519,0.123847,4017600 -1987-05-05,0.145062,0.149691,0.145062,0.148148,0.127842,7144000 -1987-05-06,0.148148,0.149691,0.145062,0.146605,0.126511,16848000 -1987-05-07,0.146605,0.152778,0.143519,0.152778,0.131837,32545600 -1987-05-08,0.152778,0.162037,0.151235,0.162037,0.139827,69368400 -1987-05-11,0.162037,0.172068,0.162037,0.166667,0.143823,49361200 -1987-05-12,0.166667,0.169753,0.162037,0.166667,0.143823,14936400 -1987-05-13,0.166667,0.169753,0.165123,0.168210,0.145154,8845200 -1987-05-14,0.168210,0.182099,0.168210,0.172840,0.149149,50835600 -1987-05-15,0.172840,0.177469,0.169753,0.171296,0.147818,42638400 -1987-05-18,0.171296,0.172840,0.149691,0.157407,0.135832,53492400 -1987-05-19,0.157407,0.164352,0.145062,0.145062,0.125179,25774000 -1987-05-20,0.145062,0.151235,0.137346,0.148148,0.127842,36676800 -1987-05-21,0.148148,0.152778,0.148148,0.148148,0.127842,10708000 -1987-05-22,0.148148,0.149691,0.148148,0.148148,0.127842,10303200 -1987-05-26,0.149691,0.152778,0.149691,0.151235,0.130506,9703600 -1987-05-27,0.152778,0.157407,0.152778,0.154321,0.133169,12733200 -1987-05-28,0.154321,0.160494,0.152778,0.158951,0.137164,16766800 -1987-05-29,0.160494,0.169753,0.160494,0.168210,0.145154,28026000 -1987-06-01,0.168210,0.169753,0.166667,0.168210,0.145154,20023200 -1987-06-02,0.168210,0.169753,0.158951,0.160494,0.138496,11064400 -1987-06-03,0.160494,0.165123,0.160494,0.162037,0.139827,13705200 -1987-06-04,0.162037,0.163580,0.160494,0.163580,0.141159,11923200 -1987-06-05,0.163580,0.163580,0.157407,0.158951,0.137164,6706800 -1987-06-08,0.158951,0.158951,0.151235,0.152778,0.131837,36336400 -1987-06-09,0.152778,0.158951,0.152778,0.154321,0.133169,36368800 -1987-06-10,0.157407,0.168210,0.157407,0.160494,0.138496,126862000 -1987-06-11,0.160494,0.160494,0.148148,0.148148,0.127842,29970000 -1987-06-12,0.148148,0.151235,0.138889,0.141975,0.122515,40904800 -1987-06-15,0.141975,0.141975,0.137346,0.138889,0.119852,51856000 -1987-06-16,0.138889,0.152778,0.138889,0.152778,0.131837,25531200 -1987-06-17,0.152778,0.158951,0.149691,0.154321,0.133169,19342800 -1987-06-18,0.154321,0.154321,0.149691,0.149691,0.129174,10432800 -1987-06-19,0.149691,0.151235,0.148148,0.151235,0.130506,20039200 -1987-06-22,0.151235,0.152778,0.145062,0.145062,0.125179,25741600 -1987-06-23,0.145062,0.146605,0.138889,0.140432,0.121184,34149600 -1987-06-24,0.140432,0.148148,0.140432,0.146605,0.126511,6787600 -1987-06-25,0.146605,0.146605,0.143519,0.145062,0.125179,5508000 -1987-06-26,0.145062,0.145062,0.134259,0.135802,0.117189,33825600 -1987-06-29,0.135802,0.138889,0.126543,0.132716,0.114525,43675200 -1987-06-30,0.132716,0.137346,0.126543,0.137346,0.118520,42735600 -1987-07-01,0.137346,0.140432,0.134259,0.136574,0.117855,16378000 -1987-07-02,0.136574,0.140432,0.134259,0.138889,0.119852,19877200 -1987-07-06,0.138889,0.140432,0.126543,0.129630,0.111862,19909600 -1987-07-07,0.129630,0.135031,0.128086,0.132716,0.114525,50365600 -1987-07-08,0.132716,0.135802,0.132716,0.133488,0.115191,19715200 -1987-07-09,0.133488,0.135802,0.132716,0.132716,0.114525,63163600 -1987-07-10,0.132716,0.133488,0.128086,0.128086,0.110530,42686800 -1987-07-13,0.128086,0.132716,0.123457,0.129630,0.111862,78359200 -1987-07-14,0.129630,0.148148,0.128086,0.145062,0.125179,65464000 -1987-07-15,0.145062,0.146605,0.143519,0.146605,0.126511,19164400 -1987-07-16,0.146605,0.148148,0.143519,0.145062,0.125179,16183600 -1987-07-17,0.145062,0.146605,0.138889,0.141975,0.122515,20719600 -1987-07-20,0.140432,0.140432,0.134259,0.134259,0.115857,16621200 -1987-07-21,0.134259,0.140432,0.131173,0.131173,0.113194,15730000 -1987-07-22,0.131173,0.134259,0.129630,0.132716,0.114525,40742800 -1987-07-23,0.132716,0.132716,0.123457,0.126543,0.109199,25255600 -1987-07-24,0.126543,0.132716,0.126543,0.131173,0.113194,9898000 -1987-07-27,0.131173,0.131173,0.125000,0.128086,0.110530,6560800 -1987-07-28,0.128086,0.131173,0.128086,0.129630,0.111862,4552000 -1987-07-29,0.129630,0.129630,0.126543,0.128086,0.110530,34716400 -1987-07-30,0.128086,0.131173,0.128086,0.131173,0.113194,7824400 -1987-07-31,0.131173,0.141975,0.131173,0.140432,0.121184,20768400 -1987-08-03,0.140432,0.140432,0.137346,0.137346,0.118520,10400400 -1987-08-04,0.137346,0.145062,0.137346,0.143519,0.123847,15665200 -1987-08-05,0.143519,0.146605,0.143519,0.145062,0.125179,16313200 -1987-08-06,0.145062,0.158951,0.145062,0.155093,0.133835,45943200 -1987-08-07,0.155093,0.162037,0.151235,0.155864,0.134501,66176800 -1987-08-10,0.155864,0.157407,0.151235,0.154321,0.133169,30261600 -1987-08-11,0.154321,0.163580,0.152778,0.160494,0.138496,57704400 -1987-08-12,0.160494,0.163580,0.158951,0.159722,0.137830,13899600 -1987-08-13,0.159722,0.163580,0.158951,0.160494,0.138496,26244000 -1987-08-14,0.160494,0.162037,0.158179,0.160494,0.138496,8424000 -1987-08-17,0.160494,0.162037,0.157407,0.158951,0.137164,10108800 -1987-08-18,0.158951,0.160494,0.148148,0.149691,0.129174,19132000 -1987-08-19,0.149691,0.150463,0.143519,0.149691,0.129174,29014000 -1987-08-20,0.149691,0.158951,0.148148,0.155864,0.134501,28155600 -1987-08-21,0.155864,0.162037,0.155864,0.160494,0.138496,20590000 -1987-08-24,0.160494,0.160494,0.153549,0.153549,0.132503,9833200 -1987-08-25,0.153549,0.157407,0.152778,0.154321,0.133169,22226400 -1987-08-26,0.154321,0.154321,0.151235,0.152778,0.131837,23376400 -1987-08-27,0.152778,0.154321,0.148148,0.152778,0.131837,18127600 -1987-08-28,0.152778,0.157407,0.149691,0.157407,0.135832,24899200 -1987-08-31,0.157407,0.165123,0.157407,0.165123,0.142491,23101200 -1987-09-01,0.165123,0.169753,0.162037,0.166667,0.143823,47887200 -1987-09-02,0.166667,0.166667,0.163580,0.163580,0.141159,42168400 -1987-09-03,0.163580,0.165123,0.154321,0.155864,0.134501,14369200 -1987-09-04,0.157407,0.158951,0.157407,0.157407,0.135832,4001200 -1987-09-08,0.157407,0.158951,0.143519,0.146605,0.126511,21870000 -1987-09-09,0.146605,0.156636,0.146605,0.156636,0.135167,16378000 -1987-09-10,0.158951,0.163580,0.158951,0.158951,0.137164,25255600 -1987-09-11,0.160494,0.168210,0.160494,0.166667,0.143823,15519600 -1987-09-14,0.166667,0.174383,0.165123,0.165123,0.142491,22404400 -1987-09-15,0.165123,0.166667,0.160494,0.163580,0.141159,22226400 -1987-09-16,0.166667,0.171296,0.166667,0.169753,0.146486,44566000 -1987-09-17,0.169753,0.179012,0.168210,0.177469,0.153144,38523600 -1987-09-18,0.177469,0.182099,0.175926,0.179012,0.154476,20492800 -1987-09-21,0.179012,0.179012,0.172840,0.172840,0.149149,28754800 -1987-09-22,0.172840,0.179012,0.172840,0.177469,0.153144,13202800 -1987-09-23,0.177469,0.185185,0.177469,0.183642,0.158471,31881600 -1987-09-24,0.183642,0.186728,0.182099,0.185957,0.160469,12230800 -1987-09-25,0.185957,0.191358,0.185185,0.191358,0.165130,46267200 -1987-09-28,0.191358,0.199074,0.190586,0.195988,0.169125,52552800 -1987-09-29,0.195988,0.211420,0.195988,0.195988,0.169125,79298800 -1987-09-30,0.195988,0.206790,0.195988,0.200617,0.173120,50203600 -1987-10-01,0.200617,0.206790,0.199074,0.205247,0.177115,51208000 -1987-10-02,0.206790,0.223765,0.206790,0.222222,0.191763,109900800 -1987-10-05,0.225309,0.234568,0.225309,0.229938,0.198422,93554800 -1987-10-06,0.229938,0.229938,0.208333,0.209877,0.181110,61300800 -1987-10-07,0.209877,0.209877,0.200617,0.206019,0.177781,52066800 -1987-10-08,0.206019,0.216049,0.205247,0.208333,0.179778,76220800 -1987-10-09,0.208333,0.209877,0.202160,0.205247,0.177115,35105200 -1987-10-12,0.205247,0.205247,0.194444,0.200617,0.173120,26486800 -1987-10-13,0.200617,0.202160,0.189815,0.194444,0.167793,47206800 -1987-10-14,0.194444,0.202160,0.194444,0.202160,0.174451,27556000 -1987-10-15,0.202160,0.203704,0.198302,0.202160,0.174451,22874400 -1987-10-16,0.202160,0.202160,0.182099,0.186728,0.161135,52147600 -1987-10-19,0.183642,0.183642,0.155864,0.160494,0.138496,135772000 -1987-10-20,0.160494,0.160494,0.145062,0.149691,0.129174,65610000 -1987-10-21,0.149691,0.175926,0.149691,0.169753,0.146486,101881600 -1987-10-22,0.169753,0.169753,0.145062,0.148148,0.127842,55808800 -1987-10-23,0.145062,0.145062,0.131173,0.131173,0.113194,57218400 -1987-10-26,0.129630,0.129630,0.094136,0.103395,0.089223,48632400 -1987-10-27,0.103395,0.120370,0.101852,0.108025,0.093218,113140800 -1987-10-28,0.108025,0.118827,0.094136,0.117284,0.101208,68947200 -1987-10-29,0.117284,0.152778,0.117284,0.146605,0.126511,144374400 -1987-10-30,0.154321,0.166667,0.154321,0.154321,0.133169,65302000 -1987-11-02,0.154321,0.158951,0.141975,0.155864,0.134501,29111200 -1987-11-03,0.149691,0.149691,0.138889,0.146605,0.126511,77192800 -1987-11-04,0.146605,0.154321,0.137346,0.146605,0.126511,44274400 -1987-11-05,0.146605,0.151235,0.145062,0.148148,0.127842,23878800 -1987-11-06,0.148148,0.148148,0.135802,0.137346,0.118520,21286800 -1987-11-09,0.137346,0.138117,0.128086,0.135802,0.117189,45716400 -1987-11-10,0.135802,0.137346,0.128086,0.131173,0.113194,29743200 -1987-11-11,0.134259,0.141975,0.134259,0.137346,0.118520,10044000 -1987-11-12,0.141975,0.146605,0.141975,0.141975,0.122515,39236400 -1987-11-13,0.141975,0.145062,0.140432,0.141975,0.122515,5832000 -1987-11-16,0.141975,0.146605,0.138889,0.138889,0.119852,12328000 -1987-11-17,0.137346,0.137346,0.123457,0.126543,0.109199,26989200 -1987-11-18,0.126543,0.135031,0.123457,0.131173,0.113194,46170000 -1987-11-19,0.131173,0.137346,0.126543,0.126543,0.109199,30682800 -1987-11-20,0.126543,0.128086,0.120370,0.126543,0.109199,29581200 -1987-11-23,0.126543,0.126543,0.121914,0.125000,0.107867,21189600 -1987-11-24,0.126543,0.138889,0.126543,0.135802,0.117189,37454400 -1987-11-25,0.135802,0.138889,0.132716,0.138889,0.119852,13057200 -1987-11-27,0.139660,0.148148,0.139660,0.146605,0.126511,28058400 -1987-11-30,0.138889,0.138889,0.120370,0.134259,0.115857,43059600 -1987-12-01,0.134259,0.140432,0.132716,0.132716,0.114525,24575200 -1987-12-02,0.132716,0.134259,0.128086,0.130401,0.112528,11696400 -1987-12-03,0.130401,0.134259,0.125000,0.126543,0.109199,27653200 -1987-12-04,0.126543,0.126543,0.118827,0.125000,0.107867,59259600 -1987-12-07,0.125000,0.129630,0.125000,0.128086,0.110530,13915600 -1987-12-08,0.128086,0.145062,0.126543,0.145062,0.125179,30504400 -1987-12-09,0.145062,0.157407,0.138889,0.152778,0.131837,35364400 -1987-12-10,0.152778,0.163580,0.145062,0.155864,0.134501,48016800 -1987-12-11,0.155864,0.160494,0.154321,0.159722,0.137830,30650400 -1987-12-14,0.160494,0.174383,0.160494,0.171296,0.147818,36239200 -1987-12-15,0.171296,0.177469,0.171296,0.177469,0.153144,58012000 -1987-12-16,0.177469,0.180556,0.174383,0.180556,0.155808,25903600 -1987-12-17,0.180556,0.180556,0.170525,0.175926,0.151813,30115600 -1987-12-18,0.175926,0.188272,0.174383,0.185185,0.159803,34506000 -1987-12-21,0.185185,0.194444,0.172840,0.179012,0.154476,29329600 -1987-12-22,0.179012,0.197531,0.169753,0.191358,0.165130,34918800 -1987-12-23,0.191358,0.197531,0.188272,0.194444,0.167793,21659200 -1987-12-24,0.194444,0.194444,0.185185,0.191358,0.165130,5880400 -1987-12-28,0.185185,0.185185,0.179012,0.185185,0.159803,20460400 -1987-12-29,0.185185,0.185185,0.172840,0.179012,0.154476,33396000 -1987-12-30,0.179012,0.188272,0.175926,0.179012,0.154476,26648800 -1987-12-31,0.179012,0.179012,0.172840,0.179012,0.154476,8934000 -1988-01-04,0.179012,0.191358,0.179012,0.188272,0.162466,58190400 -1988-01-05,0.188272,0.206790,0.182099,0.185185,0.159803,80052000 -1988-01-06,0.185185,0.191358,0.179012,0.186728,0.161135,38029200 -1988-01-07,0.186728,0.191358,0.179012,0.191358,0.165130,28139200 -1988-01-08,0.191358,0.191358,0.162037,0.166667,0.143823,68007600 -1988-01-11,0.166667,0.175926,0.157407,0.172840,0.149149,75394800 -1988-01-12,0.172840,0.175926,0.148148,0.163580,0.141159,61527600 -1988-01-13,0.163580,0.166667,0.154321,0.163580,0.141159,10254400 -1988-01-14,0.163580,0.169753,0.157407,0.157407,0.135832,10829200 -1988-01-15,0.157407,0.172840,0.154321,0.157407,0.135832,46226400 -1988-01-18,0.157407,0.160494,0.154321,0.157407,0.135832,11210400 -1988-01-19,0.157407,0.157407,0.151235,0.154321,0.133169,10375600 -1988-01-20,0.152778,0.152778,0.140432,0.145062,0.125179,29297200 -1988-01-21,0.145062,0.157407,0.141975,0.151235,0.130506,38653200 -1988-01-22,0.151235,0.163580,0.151235,0.158951,0.137164,38815200 -1988-01-25,0.158951,0.166667,0.157407,0.165123,0.142491,19350400 -1988-01-26,0.163580,0.163580,0.160494,0.160494,0.138496,9500800 -1988-01-27,0.160494,0.166667,0.160494,0.163580,0.141159,21821200 -1988-01-28,0.163580,0.175926,0.163580,0.172840,0.149149,31954000 -1988-01-29,0.172840,0.175926,0.157407,0.172840,0.149149,47206800 -1988-02-01,0.172840,0.179012,0.166667,0.166667,0.143823,40338000 -1988-02-02,0.166667,0.169753,0.160494,0.163580,0.141159,11258800 -1988-02-03,0.163580,0.163580,0.148148,0.151235,0.130506,17309200 -1988-02-04,0.151235,0.157407,0.148148,0.154321,0.133169,29338000 -1988-02-05,0.154321,0.160494,0.154321,0.155864,0.134501,12530400 -1988-02-08,0.155864,0.160494,0.151235,0.154321,0.133169,7864800 -1988-02-09,0.154321,0.163580,0.154321,0.160494,0.138496,17617200 -1988-02-10,0.160494,0.171296,0.160494,0.168210,0.145154,12060400 -1988-02-11,0.168210,0.172840,0.166667,0.172840,0.149149,20233600 -1988-02-12,0.172840,0.182099,0.169753,0.175926,0.151813,33995200 -1988-02-16,0.175926,0.185185,0.172840,0.179012,0.154476,21116400 -1988-02-17,0.179012,0.186728,0.179012,0.182099,0.157139,59324400 -1988-02-18,0.182099,0.188272,0.179012,0.182099,0.157139,28042000 -1988-02-19,0.182099,0.185185,0.179012,0.185185,0.159803,13964400 -1988-02-22,0.185185,0.188272,0.182099,0.185185,0.159803,25587600 -1988-02-23,0.185185,0.188272,0.175926,0.179012,0.154476,15422400 -1988-02-24,0.179012,0.192901,0.179012,0.191358,0.165130,47635600 -1988-02-25,0.191358,0.200617,0.188272,0.191358,0.165130,49984800 -1988-02-26,0.191358,0.194444,0.188272,0.191358,0.165130,26559600 -1988-02-29,0.191358,0.191358,0.185185,0.186728,0.161135,18743200 -1988-03-01,0.186728,0.188272,0.182099,0.183642,0.158471,20379600 -1988-03-02,0.183642,0.188272,0.182099,0.185185,0.159803,7783600 -1988-03-03,0.185185,0.188272,0.185185,0.185185,0.159803,12960000 -1988-03-04,0.185185,0.188272,0.182099,0.185185,0.159803,44006800 -1988-03-07,0.185185,0.200617,0.185185,0.191358,0.165130,39827200 -1988-03-08,0.191358,0.203704,0.191358,0.200617,0.173120,39681600 -1988-03-09,0.200617,0.209877,0.197531,0.206790,0.178446,94186800 -1988-03-10,0.206790,0.209877,0.194444,0.197531,0.170456,69287200 -1988-03-11,0.197531,0.200617,0.191358,0.195988,0.169125,24786000 -1988-03-14,0.195988,0.203704,0.194444,0.202160,0.174451,40410400 -1988-03-15,0.202160,0.206790,0.197531,0.203704,0.175783,29637600 -1988-03-16,0.203704,0.203704,0.200617,0.203704,0.175783,16961200 -1988-03-17,0.206790,0.216049,0.206790,0.209877,0.181110,65196400 -1988-03-18,0.209877,0.219136,0.209877,0.216049,0.186437,26365200 -1988-03-21,0.216049,0.216049,0.206790,0.212963,0.183773,18232800 -1988-03-22,0.212963,0.212963,0.197531,0.200617,0.173120,28908400 -1988-03-23,0.200617,0.203704,0.191358,0.197531,0.170456,44768400 -1988-03-24,0.197531,0.200617,0.188272,0.192901,0.166461,27329200 -1988-03-25,0.192901,0.194444,0.188272,0.194444,0.167793,13284000 -1988-03-28,0.194444,0.197531,0.185185,0.197531,0.170456,33177600 -1988-03-29,0.197531,0.208333,0.194444,0.200617,0.173120,85487200 -1988-03-30,0.200617,0.203704,0.191358,0.194444,0.167793,57931200 -1988-03-31,0.194444,0.200617,0.188272,0.200617,0.173120,24826000 -1988-04-04,0.200617,0.200617,0.194444,0.197531,0.170456,17965600 -1988-04-05,0.197531,0.200617,0.194444,0.197531,0.170456,8910000 -1988-04-06,0.197531,0.203704,0.194444,0.203704,0.175783,29095200 -1988-04-07,0.203704,0.203704,0.194444,0.197531,0.170456,31532800 -1988-04-08,0.197531,0.200617,0.194444,0.194444,0.167793,10335600 -1988-04-11,0.197531,0.206790,0.197531,0.197531,0.170456,29581200 -1988-04-12,0.197531,0.203704,0.197531,0.203704,0.175783,19569600 -1988-04-13,0.203704,0.209877,0.199074,0.209877,0.181110,46672000 -1988-04-14,0.206790,0.206790,0.194444,0.194444,0.167793,37753600 -1988-04-15,0.194444,0.194444,0.185185,0.194444,0.167793,34610800 -1988-04-18,0.194444,0.197531,0.191358,0.194444,0.167793,10999600 -1988-04-19,0.194444,0.200617,0.191358,0.194444,0.167793,13048800 -1988-04-20,0.194444,0.194444,0.188272,0.191358,0.165130,6293200 -1988-04-21,0.191358,0.191358,0.182099,0.185185,0.159803,27507600 -1988-04-22,0.185185,0.188272,0.185185,0.188272,0.162466,7038400 -1988-04-25,0.188272,0.194444,0.185185,0.191358,0.165130,15932400 -1988-04-26,0.191358,0.197531,0.191358,0.197531,0.170456,12425200 -1988-04-27,0.197531,0.197531,0.194444,0.194444,0.167793,23238400 -1988-04-28,0.194444,0.200617,0.194444,0.200617,0.173120,15705600 -1988-04-29,0.200617,0.206790,0.197531,0.206790,0.178446,39568000 -1988-05-02,0.206790,0.206790,0.197531,0.203704,0.175783,20160400 -1988-05-03,0.203704,0.209877,0.203704,0.209877,0.181110,25660800 -1988-05-04,0.209877,0.222222,0.206790,0.216049,0.186437,76180000 -1988-05-05,0.216049,0.216049,0.209877,0.212963,0.183773,24113200 -1988-05-06,0.212963,0.216049,0.209877,0.216049,0.186437,14126400 -1988-05-09,0.216049,0.216049,0.206790,0.209877,0.181110,21440400 -1988-05-10,0.209877,0.209877,0.197531,0.200617,0.173120,30560800 -1988-05-11,0.200617,0.200617,0.191358,0.194444,0.167793,17730400 -1988-05-12,0.194444,0.197531,0.191358,0.194444,0.167793,15235600 -1988-05-13,0.197531,0.206790,0.197531,0.203704,0.175783,28414800 -1988-05-16,0.203704,0.209877,0.203704,0.206790,0.178446,26033200 -1988-05-17,0.206790,0.216049,0.206790,0.206790,0.178446,23627200 -1988-05-18,0.206790,0.209877,0.191358,0.197531,0.170456,20695200 -1988-05-19,0.197531,0.197531,0.188272,0.197531,0.170456,14531200 -1988-05-20,0.197531,0.200617,0.191358,0.194444,0.167793,9169200 -1988-05-23,0.194444,0.200617,0.188272,0.192901,0.166461,13186800 -1988-05-24,0.192901,0.197531,0.191358,0.192901,0.166461,12660000 -1988-05-25,0.192901,0.197531,0.191358,0.197531,0.170456,9493200 -1988-05-26,0.197531,0.197531,0.191358,0.194444,0.167793,16831600 -1988-05-27,0.194444,0.197531,0.191358,0.194444,0.167793,15527200 -1988-05-31,0.194444,0.206790,0.194444,0.206790,0.178446,27896400 -1988-06-01,0.206790,0.212963,0.206790,0.211420,0.182442,62823600 -1988-06-02,0.211420,0.219136,0.206790,0.212963,0.183773,34603200 -1988-06-03,0.212963,0.222222,0.212963,0.219136,0.189100,40491600 -1988-06-06,0.219136,0.225309,0.216049,0.219136,0.189100,22784800 -1988-06-07,0.219136,0.231481,0.219136,0.225309,0.194427,40556400 -1988-06-08,0.225309,0.228395,0.222222,0.226852,0.195758,44800800 -1988-06-09,0.226852,0.240741,0.219136,0.237654,0.205080,36206800 -1988-06-10,0.237654,0.240741,0.225309,0.228395,0.197090,45489600 -1988-06-13,0.228395,0.237654,0.226852,0.234568,0.202417,37146400 -1988-06-14,0.234568,0.243827,0.234568,0.237654,0.205080,78982800 -1988-06-15,0.237654,0.237654,0.228395,0.231481,0.199754,35105200 -1988-06-16,0.231481,0.234568,0.225309,0.229938,0.198422,24826000 -1988-06-17,0.229938,0.231481,0.225309,0.225309,0.194427,36409200 -1988-06-20,0.225309,0.228395,0.222222,0.228395,0.197090,29556400 -1988-06-21,0.228395,0.228395,0.225309,0.228395,0.197090,19278000 -1988-06-22,0.228395,0.234568,0.228395,0.231481,0.199754,22615200 -1988-06-23,0.231481,0.234568,0.228395,0.231481,0.199754,5540400 -1988-06-24,0.231481,0.234568,0.231481,0.231481,0.199754,11145600 -1988-06-27,0.231481,0.240741,0.231481,0.234568,0.202417,23514000 -1988-06-28,0.234568,0.243827,0.234568,0.242284,0.209075,24486000 -1988-06-29,0.242284,0.256173,0.240741,0.248457,0.214402,122900800 -1988-06-30,0.248457,0.250000,0.240741,0.243827,0.210407,32537200 -1988-07-01,0.243827,0.250000,0.243827,0.246914,0.213070,19196800 -1988-07-05,0.246914,0.259259,0.243827,0.256173,0.221061,55930000 -1988-07-06,0.256173,0.262346,0.256173,0.256173,0.221061,46582800 -1988-07-07,0.256173,0.274691,0.253086,0.274691,0.237041,43472400 -1988-07-08,0.274691,0.274691,0.262346,0.262346,0.226387,35720800 -1988-07-11,0.262346,0.265432,0.250000,0.256173,0.221061,31727200 -1988-07-12,0.256173,0.259259,0.250000,0.251543,0.217065,25247200 -1988-07-13,0.251543,0.259259,0.250000,0.256173,0.221061,20419600 -1988-07-14,0.256173,0.259259,0.253086,0.256173,0.221061,16378000 -1988-07-15,0.256173,0.256173,0.240741,0.243827,0.210407,45570400 -1988-07-18,0.243827,0.253086,0.237654,0.246914,0.213070,57590800 -1988-07-19,0.246914,0.250000,0.236111,0.240741,0.207744,41585200 -1988-07-20,0.240741,0.243827,0.234568,0.237654,0.205080,23230800 -1988-07-21,0.237654,0.237654,0.222222,0.231481,0.199754,46793200 -1988-07-22,0.231481,0.237654,0.228395,0.236111,0.203749,56367600 -1988-07-25,0.236111,0.237654,0.228395,0.228395,0.197090,33987600 -1988-07-26,0.228395,0.237654,0.226852,0.234568,0.202417,30026400 -1988-07-27,0.234568,0.237654,0.222222,0.222222,0.191763,32804800 -1988-07-28,0.222222,0.234568,0.222222,0.234568,0.202417,48138000 -1988-07-29,0.234568,0.237654,0.231481,0.234568,0.202417,29257200 -1988-08-01,0.234568,0.246914,0.234568,0.243827,0.210407,32367600 -1988-08-02,0.243827,0.246914,0.240741,0.243827,0.210407,23846400 -1988-08-03,0.243827,0.250000,0.240741,0.246914,0.213070,19723200 -1988-08-04,0.246914,0.250000,0.243827,0.243827,0.210407,30593200 -1988-08-05,0.243827,0.246914,0.237654,0.237654,0.205080,30544800 -1988-08-08,0.237654,0.240741,0.231481,0.236111,0.203749,30139600 -1988-08-09,0.236111,0.237654,0.228395,0.233025,0.201085,27329200 -1988-08-10,0.233025,0.234568,0.216049,0.219136,0.189100,25968400 -1988-08-11,0.222222,0.231481,0.222222,0.226852,0.195758,21683200 -1988-08-12,0.226852,0.228395,0.219136,0.222222,0.191763,13705200 -1988-08-15,0.222222,0.222222,0.209877,0.209877,0.181110,11574400 -1988-08-16,0.209877,0.228395,0.206790,0.222222,0.191763,32886000 -1988-08-17,0.222222,0.225309,0.219136,0.222222,0.191763,16466800 -1988-08-18,0.222222,0.228395,0.222222,0.226852,0.195758,7394800 -1988-08-19,0.226852,0.228395,0.222222,0.222222,0.191763,10716000 -1988-08-22,0.222222,0.228395,0.222222,0.222222,0.191763,18313600 -1988-08-23,0.222222,0.222222,0.209877,0.212963,0.183773,20889600 -1988-08-24,0.212963,0.225309,0.212963,0.225309,0.194427,40775200 -1988-08-25,0.225309,0.231481,0.219136,0.228395,0.197090,46996000 -1988-08-26,0.228395,0.240741,0.225309,0.240741,0.207744,17625600 -1988-08-29,0.240741,0.250000,0.239198,0.243827,0.210407,39414400 -1988-08-30,0.243827,0.243827,0.237654,0.240741,0.207744,23514000 -1988-08-31,0.240741,0.240741,0.225309,0.228395,0.197090,27790800 -1988-09-01,0.228395,0.228395,0.219136,0.222222,0.191763,25052800 -1988-09-02,0.222222,0.237654,0.222222,0.234568,0.202417,21343200 -1988-09-06,0.234568,0.234568,0.228395,0.231481,0.199754,20371200 -1988-09-07,0.231481,0.240741,0.228395,0.228395,0.197090,29054400 -1988-09-08,0.228395,0.234568,0.228395,0.234568,0.202417,16491600 -1988-09-09,0.234568,0.250000,0.231481,0.246914,0.213070,33582400 -1988-09-12,0.246914,0.253086,0.243827,0.250000,0.215734,19836400 -1988-09-13,0.246914,0.246914,0.237654,0.240741,0.207744,15332800 -1988-09-14,0.240741,0.250000,0.240741,0.250000,0.215734,37462000 -1988-09-15,0.250000,0.250000,0.231481,0.231481,0.199754,21602400 -1988-09-16,0.231481,0.237654,0.231481,0.234568,0.202417,16078000 -1988-09-19,0.234568,0.234568,0.222222,0.225309,0.194427,18313600 -1988-09-20,0.225309,0.234568,0.222222,0.228395,0.197090,9711600 -1988-09-21,0.234568,0.246914,0.234568,0.246914,0.213070,30601600 -1988-09-22,0.246914,0.250000,0.243827,0.246914,0.213070,28641600 -1988-09-23,0.246914,0.250000,0.243827,0.246914,0.213070,35040400 -1988-09-26,0.246914,0.246914,0.234568,0.234568,0.202417,12312000 -1988-09-27,0.234568,0.237654,0.231481,0.237654,0.205080,5402400 -1988-09-28,0.237654,0.237654,0.231481,0.234568,0.202417,13122000 -1988-09-29,0.234568,0.243827,0.234568,0.242284,0.209075,33055600 -1988-09-30,0.242284,0.251543,0.240741,0.248457,0.214402,40945200 -1988-10-03,0.248457,0.250000,0.243827,0.246914,0.213070,28616800 -1988-10-04,0.246914,0.246914,0.240741,0.246914,0.213070,13162000 -1988-10-05,0.245370,0.245370,0.237654,0.237654,0.205080,16086400 -1988-10-06,0.237654,0.243827,0.234568,0.234568,0.202417,14418000 -1988-10-07,0.234568,0.240741,0.219136,0.228395,0.197090,98933200 -1988-10-10,0.228395,0.231481,0.222222,0.225309,0.194427,29629600 -1988-10-11,0.225309,0.231481,0.222222,0.228395,0.197090,51807600 -1988-10-12,0.228395,0.231481,0.222222,0.222222,0.191763,43561600 -1988-10-13,0.222222,0.228395,0.222222,0.223765,0.193095,50884000 -1988-10-14,0.223765,0.228395,0.209877,0.216049,0.186437,145605600 -1988-10-17,0.216049,0.225309,0.212963,0.219136,0.189100,74187600 -1988-10-18,0.219136,0.222222,0.211420,0.219136,0.189100,25855200 -1988-10-19,0.219136,0.225309,0.216049,0.222222,0.191763,36392800 -1988-10-20,0.222222,0.228395,0.222222,0.225309,0.194427,29402800 -1988-10-21,0.225309,0.228395,0.209877,0.216049,0.186437,40750800 -1988-10-24,0.216049,0.216049,0.200617,0.203704,0.175783,46931200 -1988-10-25,0.203704,0.206790,0.194444,0.202160,0.174451,134038800 -1988-10-26,0.202160,0.206790,0.197531,0.197531,0.170456,100464000 -1988-10-27,0.197531,0.197531,0.185185,0.188272,0.162466,129218800 -1988-10-28,0.188272,0.188272,0.179012,0.186728,0.161135,126189600 -1988-10-31,0.186728,0.197531,0.185185,0.194444,0.167793,64297600 -1988-11-01,0.194444,0.197531,0.191358,0.194444,0.167793,70008000 -1988-11-02,0.194444,0.194444,0.185185,0.188272,0.162466,64232800 -1988-11-03,0.188272,0.197531,0.188272,0.197531,0.170456,40726800 -1988-11-04,0.197531,0.200617,0.191358,0.195988,0.169125,29775600 -1988-11-07,0.195988,0.197531,0.191358,0.194444,0.167793,24186400 -1988-11-08,0.194444,0.206790,0.194444,0.203704,0.175783,40597200 -1988-11-09,0.203704,0.206790,0.197531,0.203704,0.175783,37024800 -1988-11-10,0.203704,0.209877,0.203704,0.206790,0.178446,25312000 -1988-11-11,0.206790,0.206790,0.200617,0.203704,0.175783,47490000 -1988-11-14,0.203704,0.206790,0.200617,0.203704,0.175783,22177600 -1988-11-15,0.203704,0.206790,0.203704,0.203704,0.175783,13988400 -1988-11-16,0.203704,0.206790,0.199074,0.200617,0.173120,25992400 -1988-11-17,0.203704,0.209877,0.203704,0.203704,0.175783,27304800 -1988-11-18,0.203704,0.209877,0.203704,0.206790,0.178446,13332400 -1988-11-21,0.206790,0.208333,0.200617,0.203704,0.175783,28795200 -1988-11-22,0.203704,0.206790,0.200617,0.205247,0.177115,25920000 -1988-11-23,0.205247,0.209877,0.203704,0.206790,0.178446,25214800 -1988-11-25,0.206790,0.209877,0.203704,0.206790,0.178446,4997200 -1988-11-28,0.206790,0.216049,0.206790,0.209877,0.181110,39722400 -1988-11-29,0.209877,0.219136,0.209877,0.219136,0.189100,29192400 -1988-11-30,0.219136,0.222222,0.212963,0.212963,0.183773,79549600 -1988-12-01,0.212963,0.219136,0.209877,0.216049,0.186437,41115600 -1988-12-02,0.216049,0.228395,0.212963,0.222222,0.191763,77743600 -1988-12-05,0.222222,0.240741,0.222222,0.234568,0.202417,60020800 -1988-12-06,0.234568,0.237654,0.231481,0.231481,0.199754,48146400 -1988-12-07,0.231481,0.237654,0.231481,0.234568,0.202417,33720000 -1988-12-08,0.234568,0.237654,0.231481,0.234568,0.202417,54140400 -1988-12-09,0.234568,0.237654,0.231481,0.233025,0.201085,22242400 -1988-12-12,0.233025,0.234568,0.225309,0.228395,0.197090,26592000 -1988-12-13,0.228395,0.231481,0.222222,0.225309,0.194427,15778800 -1988-12-14,0.225309,0.228395,0.222222,0.222222,0.191763,33898000 -1988-12-15,0.225309,0.231481,0.225309,0.228395,0.197090,14701200 -1988-12-16,0.228395,0.237654,0.225309,0.231481,0.199754,15835200 -1988-12-19,0.231481,0.243827,0.217593,0.226852,0.195758,222733600 -1988-12-20,0.226852,0.234568,0.225309,0.229938,0.198422,122771200 -1988-12-21,0.229938,0.234568,0.222222,0.231481,0.199754,104432800 -1988-12-22,0.234568,0.240741,0.234568,0.237654,0.205080,90549600 -1988-12-23,0.237654,0.240741,0.237654,0.237654,0.205080,16848000 -1988-12-27,0.237654,0.240741,0.231481,0.233025,0.201085,15940800 -1988-12-28,0.233025,0.234568,0.225309,0.228395,0.197090,15754000 -1988-12-29,0.229938,0.240741,0.229938,0.237654,0.205080,38053600 -1988-12-30,0.237654,0.243827,0.237654,0.240741,0.207744,35712400 -1989-01-03,0.240741,0.243827,0.231481,0.234568,0.202417,54229200 -1989-01-04,0.236111,0.250000,0.236111,0.246914,0.213070,84264000 -1989-01-05,0.246914,0.259259,0.246914,0.256173,0.221061,106725600 -1989-01-06,0.256173,0.256173,0.246914,0.250000,0.215734,49806400 -1989-01-09,0.250000,0.253086,0.246914,0.246914,0.213070,56853600 -1989-01-10,0.250000,0.256173,0.250000,0.250000,0.215734,55501200 -1989-01-11,0.250000,0.253086,0.243827,0.250000,0.215734,44266000 -1989-01-12,0.250000,0.262346,0.250000,0.256173,0.221061,53735200 -1989-01-13,0.256173,0.259259,0.253086,0.253086,0.218397,34214400 -1989-01-16,0.253086,0.256173,0.253086,0.256173,0.221061,25846800 -1989-01-17,0.256173,0.259259,0.253086,0.253086,0.218397,42694800 -1989-01-18,0.253086,0.259259,0.253086,0.256173,0.221061,23902800 -1989-01-19,0.256173,0.265432,0.256173,0.265432,0.229051,64022400 -1989-01-20,0.265432,0.277778,0.262346,0.276235,0.238373,90396000 -1989-01-23,0.276235,0.280864,0.271605,0.274691,0.237041,77848800 -1989-01-24,0.274691,0.280864,0.268519,0.280864,0.242368,56124400 -1989-01-25,0.280864,0.290123,0.277778,0.287037,0.247694,73418400 -1989-01-26,0.287037,0.296296,0.280864,0.294753,0.254353,84393600 -1989-01-27,0.294753,0.302469,0.293210,0.296296,0.255684,89456400 -1989-01-30,0.296296,0.296296,0.290123,0.293210,0.253021,42354400 -1989-01-31,0.293210,0.293210,0.283951,0.291667,0.251689,45360000 -1989-02-01,0.291667,0.305556,0.290123,0.302469,0.261011,53613600 -1989-02-02,0.302469,0.302469,0.296296,0.296296,0.255684,44971200 -1989-02-03,0.296296,0.299383,0.290123,0.291667,0.251689,49142400 -1989-02-06,0.291667,0.293210,0.280864,0.287037,0.247694,38847600 -1989-02-07,0.287037,0.305556,0.283951,0.302469,0.261011,54480400 -1989-02-08,0.302469,0.308642,0.293210,0.296296,0.255684,63949200 -1989-02-09,0.296296,0.299383,0.290123,0.293210,0.253021,28438800 -1989-02-10,0.293210,0.293210,0.280864,0.282407,0.243699,35906800 -1989-02-13,0.282407,0.290123,0.280864,0.283951,0.245031,31282000 -1989-02-14,0.283951,0.290123,0.277778,0.280864,0.242368,19431600 -1989-02-15,0.280864,0.290123,0.277778,0.288580,0.249026,19764000 -1989-02-16,0.290123,0.299383,0.290123,0.296296,0.255684,34303200 -1989-02-17,0.296296,0.296296,0.287037,0.290123,0.250358,34230400 -1989-02-21,0.290123,0.293210,0.280864,0.285494,0.246363,28600800 -1989-02-22,0.285494,0.287037,0.271605,0.277778,0.239704,40256800 -1989-02-23,0.277778,0.287037,0.273148,0.287037,0.247694,84328800 -1989-02-24,0.287037,0.296296,0.277778,0.280864,0.242368,61713600 -1989-02-27,0.280864,0.283951,0.274691,0.280864,0.242368,22768800 -1989-02-28,0.280864,0.283951,0.277778,0.277778,0.239704,48348400 -1989-03-01,0.277778,0.283951,0.274691,0.276235,0.238373,37964400 -1989-03-02,0.276235,0.293210,0.274691,0.290123,0.250358,50252400 -1989-03-03,0.290123,0.299383,0.290123,0.299383,0.258348,49693200 -1989-03-06,0.299383,0.305556,0.299383,0.304012,0.262343,35923200 -1989-03-07,0.304012,0.311728,0.296296,0.308642,0.266338,87131200 -1989-03-08,0.308642,0.314815,0.304012,0.308642,0.266338,57922800 -1989-03-09,0.308642,0.308642,0.296296,0.299383,0.258348,58603200 -1989-03-10,0.299383,0.302469,0.293210,0.297839,0.257016,27240000 -1989-03-13,0.297839,0.302469,0.296296,0.299383,0.258348,13721200 -1989-03-14,0.299383,0.305556,0.293210,0.299383,0.258348,25862800 -1989-03-15,0.299383,0.302469,0.293210,0.299383,0.258348,39827200 -1989-03-16,0.299383,0.302469,0.296296,0.299383,0.258348,40694400 -1989-03-17,0.299383,0.299383,0.291667,0.296296,0.255684,34886400 -1989-03-20,0.294753,0.294753,0.279321,0.283951,0.245031,95952400 -1989-03-21,0.283951,0.290123,0.282407,0.287037,0.247694,43602000 -1989-03-22,0.283951,0.283951,0.265432,0.274691,0.237041,87584800 -1989-03-23,0.274691,0.277778,0.271605,0.273148,0.235709,46736800 -1989-03-27,0.273148,0.282407,0.271605,0.280864,0.242368,29734800 -1989-03-28,0.280864,0.290123,0.273148,0.276235,0.238373,53176000 -1989-03-29,0.276235,0.302469,0.276235,0.300926,0.259680,131479200 -1989-03-30,0.300926,0.311728,0.299383,0.311728,0.269001,48988800 -1989-03-31,0.311728,0.314815,0.296296,0.297839,0.257016,37413600 -1989-04-03,0.297839,0.302469,0.287037,0.297839,0.257016,72332800 -1989-04-04,0.297839,0.302469,0.293210,0.296296,0.255684,54407200 -1989-04-05,0.296296,0.300926,0.293210,0.296296,0.255684,41228800 -1989-04-06,0.296296,0.299383,0.290123,0.296296,0.255684,38434000 -1989-04-07,0.296296,0.305556,0.293210,0.304012,0.262343,65366800 -1989-04-10,0.304012,0.311728,0.302469,0.311728,0.269001,22388400 -1989-04-11,0.311728,0.330247,0.308642,0.325617,0.280987,69611200 -1989-04-12,0.325617,0.330247,0.319444,0.324074,0.279655,34481200 -1989-04-13,0.324074,0.325617,0.314815,0.317901,0.274328,36133600 -1989-04-14,0.317901,0.333333,0.317901,0.333333,0.287645,65277600 -1989-04-17,0.333333,0.333333,0.327161,0.327161,0.282318,25506400 -1989-04-18,0.327161,0.336420,0.327161,0.331790,0.286313,45084400 -1989-04-19,0.331790,0.345679,0.330247,0.339506,0.292972,63787200 -1989-04-20,0.339506,0.345679,0.330247,0.339506,0.292972,37016800 -1989-04-21,0.342593,0.361111,0.342593,0.358025,0.308952,68760400 -1989-04-24,0.358025,0.358025,0.348765,0.350309,0.302294,64256800 -1989-04-25,0.350309,0.354938,0.345679,0.351852,0.303625,32180800 -1989-04-26,0.351852,0.351852,0.339506,0.342593,0.295635,47530800 -1989-04-27,0.342593,0.358025,0.342593,0.353395,0.304957,50592400 -1989-04-28,0.354938,0.358025,0.354938,0.358025,0.308952,40426800 -1989-05-01,0.354938,0.354938,0.348765,0.348765,0.300962,24948000 -1989-05-02,0.348765,0.354938,0.333333,0.336420,0.290308,42022800 -1989-05-03,0.336420,0.339506,0.327161,0.327161,0.282318,24980400 -1989-05-04,0.327161,0.336420,0.324074,0.336420,0.290308,31379200 -1989-05-05,0.336420,0.351852,0.336420,0.345679,0.298299,44444400 -1989-05-08,0.345679,0.364198,0.342593,0.358025,0.308952,55322800 -1989-05-09,0.358025,0.367284,0.358025,0.361111,0.311615,26106000 -1989-05-10,0.361111,0.361111,0.333333,0.348765,0.300962,89917600 -1989-05-11,0.348765,0.351852,0.327161,0.333333,0.287645,100780000 -1989-05-12,0.336420,0.345679,0.336420,0.342593,0.295635,60361200 -1989-05-15,0.342593,0.348765,0.339506,0.348765,0.300962,41002000 -1989-05-16,0.348765,0.351852,0.344136,0.348765,0.300962,22922800 -1989-05-17,0.348765,0.348765,0.342593,0.345679,0.298299,15705600 -1989-05-18,0.345679,0.361111,0.342593,0.359568,0.310284,22639200 -1989-05-19,0.359568,0.373457,0.358025,0.370370,0.319606,69838000 -1989-05-22,0.370370,0.379630,0.367284,0.373457,0.322269,24129600 -1989-05-23,0.368827,0.368827,0.358025,0.361111,0.311615,36158400 -1989-05-24,0.361111,0.361111,0.351852,0.354938,0.306289,26251600 -1989-05-25,0.354938,0.364198,0.354938,0.361111,0.311615,24874800 -1989-05-26,0.361111,0.376543,0.361111,0.373457,0.322269,37915600 -1989-05-30,0.373457,0.376543,0.364198,0.370370,0.319606,17746800 -1989-05-31,0.370370,0.376543,0.368827,0.376543,0.324932,37526800 -1989-06-01,0.376543,0.388889,0.370370,0.385802,0.332923,32796400 -1989-06-02,0.385802,0.395062,0.385802,0.391975,0.338249,46396800 -1989-06-05,0.391975,0.391975,0.376543,0.379630,0.327596,27944800 -1989-06-06,0.379630,0.379630,0.367284,0.371914,0.320937,51329200 -1989-06-07,0.373457,0.388889,0.373457,0.384259,0.331591,34230400 -1989-06-08,0.384259,0.395062,0.382716,0.388889,0.335586,41317600 -1989-06-09,0.388889,0.391975,0.382716,0.391975,0.338249,18921600 -1989-06-12,0.391975,0.391975,0.382716,0.391975,0.338249,18459600 -1989-06-13,0.391975,0.398148,0.382716,0.391975,0.338249,32740000 -1989-06-14,0.395062,0.401235,0.395062,0.399691,0.344908,26932000 -1989-06-15,0.399691,0.401235,0.382716,0.391975,0.338249,41593200 -1989-06-16,0.391975,0.395062,0.385802,0.391975,0.338249,26575600 -1989-06-19,0.391975,0.391975,0.370370,0.379630,0.327596,30966000 -1989-06-20,0.379630,0.385802,0.370370,0.373457,0.322269,27806800 -1989-06-21,0.373457,0.379630,0.364198,0.376543,0.324932,26413600 -1989-06-22,0.376543,0.379630,0.373457,0.376543,0.324932,24566800 -1989-06-23,0.376543,0.395062,0.376543,0.395062,0.340913,35356000 -1989-06-26,0.395062,0.401235,0.388889,0.395062,0.340913,30407200 -1989-06-27,0.395062,0.410494,0.391975,0.407407,0.351566,40766800 -1989-06-28,0.407407,0.413580,0.388889,0.391975,0.338249,125557600 -1989-06-29,0.391975,0.391975,0.364198,0.376543,0.324932,64735200 -1989-06-30,0.376543,0.379630,0.364198,0.367284,0.316942,59121600 -1989-07-03,0.373457,0.382716,0.373457,0.382716,0.330259,18613600 -1989-07-05,0.382716,0.382716,0.373457,0.379630,0.327596,55998400 -1989-07-06,0.379630,0.388889,0.376543,0.388889,0.335586,30637600 -1989-07-07,0.388889,0.407407,0.385802,0.404321,0.348903,45740400 -1989-07-10,0.404321,0.416667,0.404321,0.416667,0.359556,54184000 -1989-07-11,0.416667,0.425926,0.413580,0.416667,0.359556,71660400 -1989-07-12,0.416667,0.416667,0.401235,0.404321,0.348903,65160000 -1989-07-13,0.404321,0.416667,0.398148,0.401235,0.346239,60028800 -1989-07-14,0.401235,0.410494,0.398148,0.410494,0.354229,30499600 -1989-07-17,0.410494,0.413580,0.407407,0.407407,0.351566,16572400 -1989-07-18,0.407407,0.410494,0.398148,0.404321,0.348903,17620800 -1989-07-19,0.404321,0.410494,0.398148,0.407407,0.351566,35396800 -1989-07-20,0.407407,0.410494,0.395062,0.395062,0.340913,30540400 -1989-07-21,0.395062,0.401235,0.391975,0.398148,0.343576,18378400 -1989-07-24,0.398148,0.401235,0.391975,0.395062,0.340913,11809600 -1989-07-25,0.395062,0.401235,0.376543,0.385802,0.332923,27385600 -1989-07-26,0.385802,0.391975,0.379630,0.391975,0.338249,20917600 -1989-07-27,0.391975,0.398148,0.391975,0.391975,0.338249,11797200 -1989-07-28,0.391975,0.395062,0.385802,0.388889,0.335586,8018800 -1989-07-31,0.388889,0.391975,0.373457,0.379630,0.327596,20201200 -1989-08-01,0.379630,0.385802,0.370370,0.376543,0.324932,32059600 -1989-08-02,0.376543,0.382716,0.364198,0.379630,0.327596,24899200 -1989-08-03,0.398148,0.416667,0.398148,0.404321,0.348903,171367200 -1989-08-04,0.404321,0.422839,0.398148,0.422839,0.364883,49081200 -1989-08-07,0.422839,0.435185,0.416667,0.432099,0.372873,86730000 -1989-08-08,0.432099,0.450617,0.432099,0.447531,0.386190,81578400 -1989-08-09,0.447531,0.450617,0.438272,0.441358,0.380863,35165200 -1989-08-10,0.441358,0.444444,0.435185,0.438272,0.378200,29281200 -1989-08-11,0.438272,0.453704,0.432099,0.441358,0.380863,53800000 -1989-08-14,0.441358,0.441358,0.432099,0.435185,0.375537,15158400 -1989-08-15,0.435185,0.438272,0.425926,0.432099,0.372873,51235600 -1989-08-16,0.432099,0.432099,0.419753,0.422839,0.364883,29581200 -1989-08-17,0.422839,0.438272,0.422839,0.435185,0.375537,21650800 -1989-08-18,0.435185,0.444444,0.435185,0.444444,0.383527,13522000 -1989-08-21,0.444444,0.444444,0.435185,0.435185,0.375537,15276400 -1989-08-22,0.435185,0.444444,0.429012,0.444444,0.383527,28798800 -1989-08-23,0.444444,0.447531,0.441358,0.444444,0.383527,13506000 -1989-08-24,0.444444,0.459877,0.441358,0.453704,0.391517,28366000 -1989-08-25,0.453704,0.466049,0.450617,0.462963,0.399507,23432800 -1989-08-28,0.462963,0.469136,0.456790,0.469136,0.404834,17264400 -1989-08-29,0.469136,0.469136,0.447531,0.450617,0.388853,18746800 -1989-08-30,0.450617,0.459877,0.447531,0.459877,0.396844,18552400 -1989-08-31,0.459877,0.462963,0.456790,0.462963,0.399507,9655200 -1989-09-01,0.462963,0.466049,0.456790,0.462963,0.399507,11526000 -1989-09-05,0.462963,0.466049,0.453704,0.462963,0.399507,8893600 -1989-09-06,0.459877,0.459877,0.447531,0.459877,0.396844,32974800 -1989-09-07,0.459877,0.462963,0.450617,0.453704,0.391517,17224000 -1989-09-08,0.453704,0.459877,0.447531,0.456790,0.394180,18961600 -1989-09-11,0.456790,0.469136,0.456790,0.462963,0.399507,13453600 -1989-09-12,0.462963,0.481481,0.462963,0.472222,0.407497,39819600 -1989-09-13,0.481481,0.500000,0.481481,0.490741,0.423477,78618400 -1989-09-14,0.490741,0.512346,0.487654,0.503086,0.434131,55058800 -1989-09-15,0.503086,0.512346,0.500000,0.509259,0.439458,49494400 -1989-09-18,0.509259,0.509259,0.496914,0.506173,0.436794,55739200 -1989-09-19,0.506173,0.512346,0.496914,0.503086,0.434131,32014800 -1989-09-20,0.503086,0.518519,0.500000,0.515432,0.444784,56727600 -1989-09-21,0.515432,0.537037,0.515432,0.530864,0.458101,42460000 -1989-09-22,0.530864,0.549383,0.530864,0.549383,0.474081,41026000 -1989-09-25,0.549383,0.558642,0.546296,0.549383,0.474081,47514400 -1989-09-26,0.549383,0.555556,0.537037,0.540123,0.466091,39118000 -1989-09-27,0.540123,0.558642,0.527778,0.558642,0.482072,56047200 -1989-09-28,0.558642,0.586420,0.558642,0.583333,0.503379,55006800 -1989-09-29,0.583333,0.595679,0.580247,0.583333,0.503379,49388800 -1989-10-02,0.583333,0.589506,0.580247,0.589506,0.508706,23857600 -1989-10-03,0.589506,0.598765,0.586420,0.598765,0.516696,34546000 -1989-10-04,0.598765,0.601852,0.595679,0.601852,0.519359,29544000 -1989-10-05,0.601852,0.611111,0.592593,0.592593,0.511369,42792000 -1989-10-06,0.592593,0.611111,0.592593,0.604938,0.522022,42892800 -1989-10-09,0.604938,0.632716,0.604938,0.632716,0.545993,28609200 -1989-10-10,0.632716,0.641975,0.623457,0.629630,0.543330,42403200 -1989-10-11,0.626543,0.626543,0.611111,0.620370,0.535339,38345200 -1989-10-12,0.620370,0.629630,0.617284,0.620370,0.535339,14032800 -1989-10-13,0.620370,0.629630,0.567901,0.577160,0.498052,67419600 -1989-10-16,0.577160,0.598765,0.518519,0.598765,0.516696,119721600 -1989-10-17,0.598765,0.626543,0.589506,0.620370,0.535339,50884000 -1989-10-18,0.620370,0.626543,0.604938,0.617284,0.532676,23947200 -1989-10-19,0.617284,0.635802,0.617284,0.635802,0.548656,18289600 -1989-10-20,0.635802,0.635802,0.617284,0.623457,0.538003,20212800 -1989-10-23,0.623457,0.638889,0.620370,0.635802,0.548656,27118800 -1989-10-24,0.635802,0.635802,0.620370,0.632716,0.545993,38053600 -1989-10-25,0.632716,0.638889,0.626543,0.632716,0.545993,13526800 -1989-10-26,0.632716,0.632716,0.601852,0.608025,0.524686,61531200 -1989-10-27,0.608025,0.608025,0.552469,0.567901,0.490062,54553200 -1989-10-30,0.567901,0.577160,0.533951,0.537037,0.463428,45052000 -1989-10-31,0.537037,0.577160,0.537037,0.574074,0.495389,75179200 -1989-11-01,0.574074,0.598765,0.574074,0.592593,0.511369,28458400 -1989-11-02,0.589506,0.589506,0.549383,0.561728,0.484735,35303200 -1989-11-03,0.561728,0.577160,0.558642,0.564815,0.487398,18281200 -1989-11-06,0.564815,0.570988,0.540123,0.543210,0.468755,21197200 -1989-11-07,0.543210,0.561728,0.530864,0.558642,0.482072,42848800 -1989-11-08,0.564815,0.592593,0.564815,0.583333,0.503379,30994000 -1989-11-09,0.583333,0.583333,0.574074,0.580247,0.500715,23031600 -1989-11-10,0.580247,0.595679,0.574074,0.580247,0.500715,21112000 -1989-11-13,0.580247,0.592593,0.567901,0.589506,0.508706,13745200 -1989-11-14,0.589506,0.589506,0.567901,0.589506,0.508706,12979600 -1989-11-15,0.589506,0.617284,0.586420,0.617284,0.532676,32776000 -1989-11-16,0.617284,0.620370,0.595679,0.604938,0.522022,32488800 -1989-11-17,0.604938,0.611111,0.598765,0.608025,0.524686,12574800 -1989-11-20,0.608025,0.611111,0.583333,0.592593,0.511369,14081200 -1989-11-21,0.589506,0.589506,0.558642,0.564815,0.487398,28710000 -1989-11-22,0.564815,0.586420,0.530864,0.580247,0.500715,52981600 -1989-11-24,0.580247,0.592593,0.580247,0.586420,0.506042,6475200 -1989-11-27,0.586420,0.592593,0.561728,0.577160,0.498052,17046000 -1989-11-28,0.577160,0.580247,0.561728,0.574074,0.495389,17852400 -1989-11-29,0.574074,0.586420,0.570988,0.586420,0.506042,21209200 -1989-11-30,0.586420,0.598765,0.577160,0.592593,0.511369,22380000 -1989-12-01,0.592593,0.608025,0.589506,0.601852,0.519359,26980800 -1989-12-04,0.601852,0.617284,0.601852,0.614198,0.530013,18508000 -1989-12-05,0.614198,0.617284,0.608025,0.614198,0.530013,17609200 -1989-12-06,0.614198,0.614198,0.604938,0.604938,0.522022,16722000 -1989-12-07,0.604938,0.611111,0.592593,0.598765,0.516696,19435200 -1989-12-08,0.598765,0.601852,0.580247,0.589506,0.508706,25838800 -1989-12-11,0.589506,0.592593,0.567901,0.570988,0.492725,34428400 -1989-12-12,0.570988,0.570988,0.552469,0.561728,0.484735,57566400 -1989-12-13,0.561728,0.570988,0.549383,0.552469,0.476745,43140400 -1989-12-14,0.552469,0.561728,0.503086,0.533951,0.460765,111456000 -1989-12-15,0.533951,0.543210,0.521605,0.530864,0.458101,60571600 -1989-12-18,0.530864,0.552469,0.521605,0.524691,0.452775,48818400 -1989-12-19,0.524691,0.537037,0.515432,0.524691,0.452775,46368000 -1989-12-20,0.524691,0.533951,0.521605,0.530864,0.458101,28029600 -1989-12-21,0.530864,0.555556,0.530864,0.546296,0.471418,35145600 -1989-12-22,0.549383,0.570988,0.549383,0.564815,0.487398,23878800 -1989-12-26,0.564815,0.574074,0.564815,0.570988,0.492725,10854000 -1989-12-27,0.570988,0.580247,0.570988,0.574074,0.495389,19832400 -1989-12-28,0.574074,0.574074,0.555556,0.561728,0.484735,19699200 -1989-12-29,0.561728,0.577160,0.558642,0.577160,0.498052,22764400 -1990-01-02,0.577160,0.598765,0.567901,0.595679,0.514032,35510400 -1990-01-03,0.595679,0.601852,0.527778,0.530864,0.458101,179844000 -1990-01-04,0.530864,0.546296,0.518519,0.546296,0.471418,125278000 -1990-01-05,0.546296,0.546296,0.509259,0.515432,0.444784,51017200 -1990-01-08,0.515432,0.540123,0.503086,0.533951,0.460765,33161200 -1990-01-09,0.533951,0.540123,0.506173,0.509259,0.439458,64321600 -1990-01-10,0.509259,0.509259,0.453704,0.481481,0.415487,184302400 -1990-01-11,0.481481,0.496914,0.472222,0.478395,0.412824,70457200 -1990-01-12,0.472222,0.472222,0.456790,0.466049,0.402170,55201200 -1990-01-15,0.462963,0.462963,0.447531,0.453704,0.391517,56217600 -1990-01-16,0.453704,0.490741,0.441358,0.487654,0.420814,67456800 -1990-01-17,0.487654,0.509259,0.478395,0.500000,0.431468,54464400 -1990-01-18,0.500000,0.515432,0.484568,0.512346,0.442121,77731200 -1990-01-19,0.512346,0.518519,0.503086,0.503086,0.434131,42071200 -1990-01-22,0.503086,0.503086,0.481481,0.481481,0.415487,35432800 -1990-01-23,0.481481,0.493827,0.472222,0.475309,0.410161,37158000 -1990-01-24,0.475309,0.509259,0.450617,0.503086,0.434131,50000800 -1990-01-25,0.503086,0.521605,0.493827,0.500000,0.431468,42642000 -1990-01-26,0.500000,0.512346,0.490741,0.503086,0.434131,22764400 -1990-01-29,0.506173,0.524691,0.506173,0.518519,0.447448,35327200 -1990-01-30,0.518519,0.521605,0.490741,0.506173,0.436794,44258400 -1990-01-31,0.506173,0.533951,0.506173,0.530864,0.458101,45079600 -1990-02-01,0.530864,0.530864,0.515432,0.521605,0.450111,29824000 -1990-02-02,0.521605,0.527778,0.518519,0.524691,0.452775,33476800 -1990-02-05,0.524691,0.524691,0.496914,0.506173,0.436794,37924000 -1990-02-06,0.500000,0.500000,0.484568,0.490741,0.423477,32148400 -1990-02-07,0.490741,0.533951,0.478395,0.527778,0.455438,114469200 -1990-02-08,0.527778,0.549383,0.524691,0.537037,0.463428,76730800 -1990-02-09,0.537037,0.555556,0.530864,0.555556,0.479408,41083200 -1990-02-12,0.555556,0.564815,0.543210,0.561728,0.484735,44958400 -1990-02-13,0.561728,0.574074,0.552469,0.567901,0.490062,34165600 -1990-02-14,0.567901,0.589506,0.564815,0.583333,0.503379,45538000 -1990-02-15,0.583333,0.592593,0.580247,0.589506,0.508706,34214400 -1990-02-16,0.589506,0.595679,0.558642,0.564815,0.487398,39762400 -1990-02-20,0.555556,0.555556,0.527778,0.552469,0.476745,27697200 -1990-02-21,0.552469,0.564815,0.533951,0.552469,0.476745,33424000 -1990-02-22,0.552469,0.564815,0.549383,0.552469,0.476745,38268000 -1990-02-23,0.549383,0.549383,0.527778,0.537037,0.463428,46760800 -1990-02-26,0.537037,0.543210,0.527778,0.543210,0.468755,27842800 -1990-02-27,0.543210,0.555556,0.537037,0.555556,0.479408,27475200 -1990-02-28,0.555556,0.570988,0.521605,0.552469,0.476745,38964400 -1990-03-01,0.552469,0.561728,0.540123,0.549383,0.474081,58185600 -1990-03-02,0.549383,0.583333,0.549383,0.580247,0.500715,64090800 -1990-03-05,0.580247,0.589506,0.577160,0.586420,0.506042,40374000 -1990-03-06,0.586420,0.604938,0.583333,0.598765,0.516696,72576000 -1990-03-07,0.598765,0.608025,0.586420,0.589506,0.508706,50203600 -1990-03-08,0.589506,0.595679,0.589506,0.592593,0.511369,42212400 -1990-03-09,0.592593,0.604938,0.589506,0.604938,0.522022,45817200 -1990-03-12,0.604938,0.626543,0.601852,0.620370,0.535339,60080800 -1990-03-13,0.620370,0.638889,0.620370,0.632716,0.545993,76066800 -1990-03-14,0.632716,0.638889,0.614198,0.632716,0.545993,44420400 -1990-03-15,0.632716,0.648148,0.632716,0.645062,0.556647,44695600 -1990-03-16,0.651235,0.666667,0.651235,0.657407,0.567300,59740800 -1990-03-19,0.657407,0.700617,0.645062,0.694444,0.599261,61020400 -1990-03-20,0.694444,0.697531,0.648148,0.660494,0.569963,61101600 -1990-03-21,0.660494,0.663580,0.641975,0.648148,0.559310,41564400 -1990-03-22,0.648148,0.651235,0.592593,0.611111,0.527349,110840400 -1990-03-23,0.611111,0.629630,0.608025,0.623457,0.538003,79509600 -1990-03-26,0.623457,0.635802,0.583333,0.608025,0.524686,64220400 -1990-03-27,0.608025,0.632716,0.592593,0.626543,0.540666,53706400 -1990-03-28,0.462963,0.462963,0.425926,0.432099,0.372873,834838000 -1990-03-29,0.444444,0.466049,0.444444,0.456790,0.394180,261770800 -1990-03-30,0.456790,0.472222,0.450617,0.466049,0.402170,128809600 -1990-04-02,0.466049,0.472222,0.450617,0.469136,0.404834,78780400 -1990-04-03,0.469136,0.484568,0.466049,0.478395,0.412824,108216000 -1990-04-04,0.478395,0.478395,0.450617,0.456790,0.394180,73458400 -1990-04-05,0.453704,0.453704,0.429012,0.435185,0.375537,92262400 -1990-04-06,0.435185,0.438272,0.391975,0.398148,0.343576,187782000 -1990-04-09,0.398148,0.419753,0.395062,0.416667,0.359556,108078000 -1990-04-10,0.416667,0.425926,0.413580,0.419753,0.362220,59514000 -1990-04-11,0.419753,0.429012,0.395062,0.404321,0.348903,98098800 -1990-04-12,0.404321,0.404321,0.388889,0.391975,0.338249,102553600 -1990-04-16,0.391975,0.404321,0.388889,0.401235,0.346239,59486400 -1990-04-17,0.401235,0.425926,0.391975,0.416667,0.359556,46375600 -1990-04-18,0.416667,0.425926,0.404321,0.407407,0.351566,71749600 -1990-04-19,0.407407,0.407407,0.391975,0.398148,0.343576,40831600 -1990-04-20,0.398148,0.401235,0.388889,0.391975,0.338249,62721600 -1990-04-23,0.391975,0.398148,0.379630,0.395062,0.340913,39171600 -1990-04-24,0.395062,0.407407,0.388889,0.391975,0.338249,34910800 -1990-04-25,0.391975,0.398148,0.388889,0.391975,0.338249,27296800 -1990-04-26,0.391975,0.398148,0.382716,0.395062,0.340913,30767200 -1990-04-27,0.395062,0.395062,0.376543,0.382716,0.330259,41475600 -1990-04-30,0.382716,0.391975,0.376543,0.391975,0.338249,52722400 -1990-05-01,0.391975,0.398148,0.361111,0.364198,0.314279,110147200 -1990-05-02,0.364198,0.395062,0.358025,0.391975,0.338249,82274800 -1990-05-03,0.407407,0.429012,0.407407,0.425926,0.367547,234288000 -1990-05-04,0.425926,0.447531,0.425926,0.444444,0.383527,118458000 -1990-05-07,0.444444,0.447531,0.438272,0.447531,0.386190,86005600 -1990-05-08,0.444444,0.444444,0.429012,0.441358,0.380863,69141600 -1990-05-09,0.441358,0.447531,0.438272,0.447531,0.386190,39876000 -1990-05-10,0.447531,0.453704,0.441358,0.447531,0.386190,48757200 -1990-05-11,0.447531,0.453704,0.441358,0.444444,0.383527,46270800 -1990-05-14,0.444444,0.472222,0.444444,0.459877,0.396844,92294800 -1990-05-15,0.459877,0.469136,0.456790,0.462963,0.399507,43828800 -1990-05-16,0.462963,0.469136,0.456790,0.459877,0.396844,26697600 -1990-05-17,0.459877,0.466049,0.444444,0.450617,0.388853,33849600 -1990-05-18,0.447531,0.447531,0.438272,0.444444,0.383527,34542000 -1990-05-21,0.444444,0.462963,0.435185,0.459877,0.396844,60506800 -1990-05-22,0.459877,0.478395,0.456790,0.462963,0.399507,87463600 -1990-05-23,0.462963,0.487654,0.450617,0.487654,0.420814,126205600 -1990-05-24,0.487654,0.487654,0.462963,0.478395,0.412824,91942800 -1990-05-25,0.478395,0.478395,0.459877,0.472222,0.407497,46368000 -1990-05-29,0.472222,0.493827,0.469136,0.490741,0.423477,47258800 -1990-05-30,0.490741,0.500000,0.475309,0.484568,0.418151,62823600 -1990-05-31,0.484568,0.487654,0.475309,0.487654,0.420814,27540000 -1990-06-01,0.487654,0.496914,0.487654,0.490741,0.423477,50296000 -1990-06-04,0.490741,0.509259,0.490741,0.506173,0.436794,64422400 -1990-06-05,0.506173,0.509259,0.493827,0.500000,0.431468,46210000 -1990-06-06,0.500000,0.521605,0.493827,0.521605,0.450111,57246000 -1990-06-07,0.521605,0.524691,0.496914,0.509259,0.439458,90610000 -1990-06-08,0.506173,0.506173,0.493827,0.500000,0.431468,33712000 -1990-06-11,0.500000,0.521605,0.496914,0.521605,0.450111,34368000 -1990-06-12,0.521605,0.533951,0.503086,0.524691,0.452775,50981200 -1990-06-13,0.524691,0.527778,0.509259,0.518519,0.447448,55339200 -1990-06-14,0.518519,0.561728,0.515432,0.561728,0.484735,206906400 -1990-06-15,0.561728,0.567901,0.546296,0.552469,0.476745,89739600 -1990-06-18,0.552469,0.561728,0.546296,0.555556,0.479408,62669200 -1990-06-19,0.555556,0.577160,0.552469,0.570988,0.492725,66836400 -1990-06-20,0.570988,0.580247,0.555556,0.567901,0.490062,56448400 -1990-06-21,0.567901,0.574074,0.558642,0.567901,0.490062,24802000 -1990-06-22,0.567901,0.567901,0.546296,0.549383,0.474081,31111600 -1990-06-25,0.549383,0.555556,0.543210,0.552469,0.476745,41747200 -1990-06-26,0.552469,0.570988,0.533951,0.533951,0.460765,40649200 -1990-06-27,0.533951,0.552469,0.533951,0.552469,0.476745,36514800 -1990-06-28,0.552469,0.570988,0.546296,0.567901,0.490062,49388800 -1990-06-29,0.567901,0.592593,0.564815,0.570988,0.492725,62049600 -1990-07-02,0.570988,0.583333,0.567901,0.580247,0.500715,14810400 -1990-07-03,0.574074,0.574074,0.549383,0.558642,0.482072,51451200 -1990-07-05,0.558642,0.567901,0.555556,0.564815,0.487398,20050800 -1990-07-06,0.564815,0.570988,0.555556,0.555556,0.479408,29187600 -1990-07-09,0.555556,0.558642,0.530864,0.530864,0.458101,56104000 -1990-07-10,0.530864,0.564815,0.530864,0.552469,0.476745,59065200 -1990-07-11,0.493827,0.493827,0.444444,0.490741,0.423477,379411600 -1990-07-12,0.490741,0.490741,0.462963,0.469136,0.404834,123379200 -1990-07-13,0.469136,0.475309,0.459877,0.462963,0.399507,90229200 -1990-07-16,0.462963,0.472222,0.444444,0.453704,0.391517,116202400 -1990-07-17,0.453704,0.453704,0.432099,0.432099,0.372873,78079200 -1990-07-18,0.432099,0.447531,0.429012,0.438272,0.378200,48380800 -1990-07-19,0.438272,0.447531,0.429012,0.447531,0.386190,65176000 -1990-07-20,0.447531,0.450617,0.438272,0.441358,0.380863,47684400 -1990-07-23,0.441358,0.441358,0.416667,0.429012,0.370210,74199600 -1990-07-24,0.429012,0.435185,0.410494,0.429012,0.370210,51021600 -1990-07-25,0.429012,0.444444,0.425926,0.435185,0.375537,45500800 -1990-07-26,0.432099,0.432099,0.416667,0.422839,0.364883,36372400 -1990-07-27,0.422839,0.425926,0.413580,0.419753,0.362220,26746000 -1990-07-30,0.419753,0.425926,0.410494,0.419753,0.362220,23930800 -1990-07-31,0.419753,0.425926,0.413580,0.416667,0.359556,20788000 -1990-08-01,0.416667,0.429012,0.413580,0.422839,0.364883,39085600 -1990-08-02,0.413580,0.413580,0.398148,0.410494,0.354229,49547200 -1990-08-03,0.410494,0.410494,0.367284,0.404321,0.348903,90841200 -1990-08-06,0.395062,0.395062,0.361111,0.367284,0.316942,109402000 -1990-08-07,0.367284,0.385802,0.364198,0.367284,0.316942,60474400 -1990-08-08,0.373457,0.401235,0.373457,0.395062,0.340913,37746000 -1990-08-09,0.395062,0.404321,0.382716,0.388889,0.335586,37033200 -1990-08-10,0.388889,0.391975,0.370370,0.376543,0.324932,25174800 -1990-08-13,0.376543,0.382716,0.364198,0.376543,0.324932,24530400 -1990-08-14,0.376543,0.385802,0.367284,0.373457,0.322269,18589200 -1990-08-15,0.373457,0.388889,0.373457,0.385802,0.332923,18386800 -1990-08-16,0.385802,0.385802,0.373457,0.376543,0.324932,19921200 -1990-08-17,0.376543,0.376543,0.364198,0.370370,0.319606,30888400 -1990-08-20,0.370370,0.373457,0.324074,0.333333,0.287645,68642800 -1990-08-21,0.333333,0.342593,0.314815,0.336420,0.290308,59558800 -1990-08-22,0.336420,0.351852,0.330247,0.330247,0.284982,31257600 -1990-08-23,0.327161,0.327161,0.302469,0.314815,0.271665,86009200 -1990-08-24,0.314815,0.339506,0.314815,0.324074,0.279655,59210800 -1990-08-27,0.336420,0.351852,0.336420,0.351852,0.303625,46267200 -1990-08-28,0.351852,0.351852,0.293210,0.305556,0.263675,139687600 -1990-08-29,0.305556,0.308642,0.280864,0.287037,0.247694,134629600 -1990-08-30,0.287037,0.293210,0.259259,0.265432,0.229051,75738400 -1990-08-31,0.265432,0.293210,0.262346,0.287037,0.247694,58129200 -1990-09-04,0.287037,0.299383,0.268519,0.274691,0.237041,46615200 -1990-09-05,0.274691,0.277778,0.256173,0.262346,0.226387,94449600 -1990-09-06,0.259259,0.259259,0.240741,0.243827,0.210407,87309600 -1990-09-07,0.200617,0.200617,0.166667,0.200617,0.173120,400561200 -1990-09-10,0.200617,0.212963,0.200617,0.209877,0.181110,105624000 -1990-09-11,0.209877,0.212963,0.200617,0.209877,0.181110,53330400 -1990-09-12,0.209877,0.212963,0.203704,0.203704,0.175783,30281200 -1990-09-13,0.203704,0.212963,0.188272,0.194444,0.167793,67144000 -1990-09-14,0.194444,0.194444,0.185185,0.185185,0.159803,60542800 -1990-09-17,0.185185,0.188272,0.169753,0.169753,0.146486,146488000 -1990-09-18,0.169753,0.175926,0.160494,0.175926,0.151813,119891200 -1990-09-19,0.175926,0.182099,0.172840,0.179012,0.154476,93469200 -1990-09-20,0.179012,0.179012,0.169753,0.172840,0.149149,68545600 -1990-09-21,0.172840,0.188272,0.169753,0.185185,0.159803,69076800 -1990-09-24,0.185185,0.185185,0.169753,0.179012,0.154476,32448400 -1990-09-25,0.179012,0.191358,0.175926,0.182099,0.157139,32436000 -1990-09-26,0.166667,0.166667,0.148148,0.154321,0.133169,214750800 -1990-09-27,0.154321,0.160494,0.132716,0.138889,0.119852,193249600 -1990-09-28,0.138889,0.160494,0.126543,0.160494,0.138496,122585200 -1990-10-01,0.160494,0.166667,0.148148,0.157407,0.135832,68180800 -1990-10-02,0.157407,0.169753,0.151235,0.154321,0.133169,49170400 -1990-10-03,0.154321,0.154321,0.132716,0.138889,0.119852,57108400 -1990-10-04,0.138889,0.157407,0.132716,0.148148,0.127842,40937200 -1990-10-05,0.148148,0.166667,0.141975,0.157407,0.135832,61150000 -1990-10-08,0.157407,0.166667,0.154321,0.163580,0.141159,35906800 -1990-10-09,0.163580,0.163580,0.157407,0.163580,0.141159,33404400 -1990-10-10,0.160494,0.160494,0.141975,0.148148,0.127842,28252800 -1990-10-11,0.148148,0.151235,0.141975,0.145062,0.125179,35181600 -1990-10-12,0.145062,0.151235,0.135802,0.138889,0.119852,45598000 -1990-10-15,0.138889,0.157407,0.138889,0.154321,0.133169,28296400 -1990-10-16,0.154321,0.154321,0.141975,0.148148,0.127842,14766000 -1990-10-17,0.148148,0.157407,0.148148,0.151235,0.130506,23023600 -1990-10-18,0.151235,0.160494,0.148148,0.157407,0.135832,46307200 -1990-10-19,0.157407,0.163580,0.154321,0.157407,0.135832,37681200 -1990-10-22,0.157407,0.157407,0.151235,0.154321,0.133169,22683600 -1990-10-23,0.154321,0.157407,0.151235,0.154321,0.133169,24295200 -1990-10-24,0.154321,0.154321,0.145062,0.148148,0.127842,35586400 -1990-10-25,0.148148,0.151235,0.138889,0.141975,0.122515,46161600 -1990-10-26,0.141975,0.145062,0.135802,0.138889,0.119852,52066800 -1990-10-29,0.138889,0.145062,0.129630,0.132716,0.114525,43297600 -1990-10-30,0.132716,0.138889,0.129630,0.132716,0.114525,31941600 -1990-10-31,0.132716,0.135802,0.120370,0.132716,0.114525,73742400 -1990-11-01,0.132716,0.141975,0.126543,0.135802,0.117189,50324800 -1990-11-02,0.135802,0.141975,0.132716,0.138889,0.119852,25380400 -1990-11-05,0.138889,0.151235,0.138889,0.145062,0.125179,46918800 -1990-11-06,0.145062,0.151235,0.141975,0.145062,0.125179,32893600 -1990-11-07,0.145062,0.148148,0.135802,0.138889,0.119852,27891600 -1990-11-08,0.138889,0.145062,0.135802,0.141975,0.122515,23659600 -1990-11-09,0.141975,0.145062,0.141975,0.145062,0.125179,27993600 -1990-11-12,0.145062,0.151235,0.141975,0.145062,0.125179,37522800 -1990-11-13,0.145062,0.151235,0.145062,0.145062,0.125179,27993600 -1990-11-14,0.145062,0.157407,0.141975,0.148148,0.127842,44002800 -1990-11-15,0.148148,0.166667,0.148148,0.163580,0.141159,76904800 -1990-11-16,0.163580,0.172840,0.160494,0.166667,0.143823,59992000 -1990-11-19,0.166667,0.172840,0.160494,0.166667,0.143823,33764400 -1990-11-20,0.166667,0.166667,0.151235,0.157407,0.135832,38070000 -1990-11-21,0.157407,0.160494,0.145062,0.151235,0.130506,46980000 -1990-11-23,0.151235,0.151235,0.145062,0.148148,0.127842,14267200 -1990-11-26,0.148148,0.148148,0.141975,0.145062,0.125179,22294800 -1990-11-27,0.145062,0.154321,0.145062,0.151235,0.130506,25494000 -1990-11-28,0.154321,0.175926,0.154321,0.163580,0.141159,106234800 -1990-11-29,0.163580,0.182099,0.157407,0.182099,0.157139,114950400 -1990-11-30,0.182099,0.197531,0.182099,0.194444,0.167793,151837600 -1990-12-03,0.194444,0.209877,0.194444,0.209877,0.181110,115182000 -1990-12-04,0.209877,0.209877,0.197531,0.206790,0.178446,64641600 -1990-12-05,0.206790,0.209877,0.194444,0.200617,0.173120,46258800 -1990-12-06,0.200617,0.209877,0.191358,0.194444,0.167793,60223200 -1990-12-07,0.194444,0.194444,0.182099,0.191358,0.165130,32978400 -1990-12-10,0.191358,0.197531,0.185185,0.194444,0.167793,17588400 -1990-12-11,0.194444,0.194444,0.188272,0.188272,0.162466,26741200 -1990-12-12,0.188272,0.194444,0.185185,0.194444,0.167793,25555200 -1990-12-13,0.194444,0.203704,0.191358,0.191358,0.165130,55808800 -1990-12-14,0.191358,0.194444,0.185185,0.191358,0.165130,21051600 -1990-12-17,0.191358,0.191358,0.182099,0.191358,0.165130,23517600 -1990-12-18,0.191358,0.191358,0.185185,0.188272,0.162466,28855600 -1990-12-19,0.188272,0.191358,0.179012,0.182099,0.157139,38413600 -1990-12-20,0.182099,0.191358,0.175926,0.188272,0.162466,50992800 -1990-12-21,0.191358,0.206790,0.191358,0.200617,0.173120,100544800 -1990-12-24,0.200617,0.203704,0.194444,0.200617,0.173120,20755600 -1990-12-26,0.200617,0.206790,0.194444,0.194444,0.167793,23562400 -1990-12-27,0.194444,0.197531,0.188272,0.188272,0.162466,31123600 -1990-12-28,0.188272,0.200617,0.188272,0.197531,0.170456,77893200 -1990-12-31,0.197531,0.200617,0.188272,0.194444,0.167793,45554400 -1991-01-02,0.194444,0.209877,0.188272,0.197531,0.170456,62143200 -1991-01-03,0.185185,0.185185,0.172840,0.172840,0.149149,146585200 -1991-01-04,0.172840,0.182099,0.172840,0.175926,0.151813,44958400 -1991-01-07,0.175926,0.179012,0.166667,0.166667,0.143823,35316000 -1991-01-08,0.166667,0.169753,0.160494,0.166667,0.143823,25623600 -1991-01-09,0.166667,0.172840,0.157407,0.163580,0.141159,40799200 -1991-01-10,0.163580,0.166667,0.148148,0.157407,0.135832,46574800 -1991-01-11,0.157407,0.160494,0.151235,0.154321,0.133169,34655200 -1991-01-14,0.148148,0.148148,0.138889,0.145062,0.125179,51410400 -1991-01-15,0.145062,0.157407,0.141975,0.148148,0.127842,28924800 -1991-01-16,0.148148,0.160494,0.148148,0.160494,0.138496,45112000 -1991-01-17,0.160494,0.179012,0.135802,0.138889,0.119852,251528800 -1991-01-18,0.138889,0.145062,0.135802,0.138889,0.119852,216715200 -1991-01-21,0.138889,0.151235,0.135802,0.145062,0.125179,53973600 -1991-01-22,0.145062,0.151235,0.141975,0.151235,0.130506,35599200 -1991-01-23,0.151235,0.157407,0.145062,0.151235,0.130506,50855200 -1991-01-24,0.154321,0.172840,0.154321,0.166667,0.143823,130102000 -1991-01-25,0.166667,0.197531,0.166667,0.188272,0.162466,207052000 -1991-01-28,0.188272,0.209877,0.188272,0.200617,0.173120,156297600 -1991-01-29,0.203704,0.222222,0.203704,0.219136,0.189100,186737200 -1991-01-30,0.222222,0.240741,0.222222,0.231481,0.199754,196732800 -1991-01-31,0.231481,0.234568,0.212963,0.222222,0.191763,90072000 -1991-02-01,0.222222,0.228395,0.209877,0.219136,0.189100,67046800 -1991-02-04,0.219136,0.231481,0.212963,0.219136,0.189100,55233600 -1991-02-05,0.222222,0.237654,0.222222,0.231481,0.199754,92761200 -1991-02-06,0.231481,0.259259,0.225309,0.250000,0.215734,144353200 -1991-02-07,0.250000,0.274691,0.243827,0.250000,0.215734,270535200 -1991-02-08,0.250000,0.253086,0.240741,0.250000,0.215734,100338000 -1991-02-11,0.250000,0.253086,0.237654,0.243827,0.210407,88803600 -1991-02-12,0.240741,0.240741,0.225309,0.231481,0.199754,71137600 -1991-02-13,0.231481,0.240741,0.228395,0.237654,0.205080,45198000 -1991-02-14,0.237654,0.243827,0.225309,0.231481,0.199754,69501600 -1991-02-15,0.231481,0.237654,0.231481,0.231481,0.199754,29487600 -1991-02-19,0.231481,0.234568,0.222222,0.228395,0.197090,43407600 -1991-02-20,0.228395,0.228395,0.219136,0.225309,0.194427,49960800 -1991-02-21,0.225309,0.228395,0.219136,0.222222,0.191763,29208400 -1991-02-22,0.222222,0.225309,0.203704,0.206790,0.178446,76362000 -1991-02-25,0.206790,0.225309,0.206790,0.222222,0.191763,62551600 -1991-02-26,0.222222,0.231481,0.216049,0.231481,0.199754,58469200 -1991-02-27,0.231481,0.237654,0.228395,0.234568,0.202417,49855200 -1991-02-28,0.234568,0.240741,0.212963,0.222222,0.191763,64443600 -1991-03-01,0.219136,0.219136,0.209877,0.216049,0.186437,79764000 -1991-03-04,0.216049,0.222222,0.212963,0.216049,0.186437,40365600 -1991-03-05,0.216049,0.240741,0.216049,0.231481,0.199754,66884800 -1991-03-06,0.231481,0.243827,0.231481,0.234568,0.202417,132143200 -1991-03-07,0.234568,0.234568,0.216049,0.225309,0.194427,48838000 -1991-03-08,0.225309,0.237654,0.219136,0.219136,0.189100,38170800 -1991-03-11,0.219136,0.225309,0.212963,0.212963,0.183773,34376400 -1991-03-12,0.212963,0.222222,0.206790,0.212963,0.183773,26053200 -1991-03-13,0.212963,0.231481,0.212963,0.231481,0.199754,48056800 -1991-03-14,0.231481,0.237654,0.228395,0.234568,0.202417,71182800 -1991-03-15,0.234568,0.237654,0.219136,0.225309,0.194427,66541200 -1991-03-18,0.225309,0.228395,0.216049,0.225309,0.194427,19800000 -1991-03-19,0.225309,0.228395,0.216049,0.219136,0.189100,25450000 -1991-03-20,0.219136,0.228395,0.209877,0.225309,0.194427,44064000 -1991-03-21,0.225309,0.234568,0.216049,0.216049,0.186437,48312000 -1991-03-22,0.216049,0.222222,0.209877,0.222222,0.191763,35793600 -1991-03-25,0.222222,0.228395,0.212963,0.222222,0.191763,37611600 -1991-03-26,0.222222,0.228395,0.209877,0.225309,0.194427,71558800 -1991-03-27,0.225309,0.231481,0.197531,0.219136,0.189100,214180000 -1991-03-28,0.219136,0.225309,0.216049,0.222222,0.191763,48194800 -1991-04-01,0.222222,0.231481,0.219136,0.231481,0.199754,47976000 -1991-04-02,0.231481,0.268519,0.228395,0.265432,0.229051,223511200 -1991-04-03,0.265432,0.283951,0.265432,0.268519,0.231714,161533600 -1991-04-04,0.268519,0.277778,0.262346,0.271605,0.234377,95032800 -1991-04-05,0.271605,0.274691,0.250000,0.262346,0.226387,54006000 -1991-04-08,0.262346,0.265432,0.256173,0.262346,0.226387,23562400 -1991-04-09,0.262346,0.265432,0.250000,0.253086,0.218397,32002800 -1991-04-10,0.253086,0.262346,0.250000,0.256173,0.221061,28058400 -1991-04-11,0.262346,0.277778,0.262346,0.271605,0.234377,83113600 -1991-04-12,0.271605,0.274691,0.265432,0.271605,0.234377,91566000 -1991-04-15,0.271605,0.271605,0.262346,0.265432,0.229051,29896800 -1991-04-16,0.265432,0.274691,0.262346,0.271605,0.234377,30236800 -1991-04-17,0.271605,0.274691,0.259259,0.265432,0.229051,61717200 -1991-04-18,0.265432,0.268519,0.259259,0.262346,0.226387,22732000 -1991-04-19,0.262346,0.265432,0.253086,0.256173,0.221061,24980400 -1991-04-22,0.256173,0.259259,0.250000,0.256173,0.221061,25826400 -1991-04-23,0.259259,0.265432,0.259259,0.259259,0.223724,22655200 -1991-04-24,0.259259,0.262346,0.253086,0.259259,0.223724,17844000 -1991-04-25,0.259259,0.259259,0.246914,0.250000,0.215734,30645600 -1991-04-26,0.250000,0.250000,0.240741,0.243827,0.210407,40349200 -1991-04-29,0.243827,0.250000,0.234568,0.234568,0.202417,46112800 -1991-04-30,0.234568,0.240741,0.228395,0.228395,0.197090,37397200 -1991-05-01,0.228395,0.234568,0.216049,0.228395,0.197090,50992800 -1991-05-02,0.231481,0.246914,0.231481,0.243827,0.210407,28009600 -1991-05-03,0.243827,0.246914,0.228395,0.231481,0.199754,20221200 -1991-05-06,0.231481,0.231481,0.219136,0.225309,0.194427,22270000 -1991-05-07,0.225309,0.231481,0.219136,0.219136,0.189100,31914000 -1991-05-08,0.219136,0.231481,0.216049,0.231481,0.199754,29479200 -1991-05-09,0.231481,0.234568,0.219136,0.225309,0.194427,14494000 -1991-05-10,0.225309,0.231481,0.219136,0.222222,0.191763,15077200 -1991-05-13,0.222222,0.225309,0.219136,0.219136,0.189100,12935200 -1991-05-14,0.219136,0.222222,0.216049,0.216049,0.186437,18601200 -1991-05-15,0.216049,0.219136,0.206790,0.209877,0.181110,57364000 -1991-05-16,0.209877,0.216049,0.194444,0.200617,0.173120,49980400 -1991-05-17,0.200617,0.200617,0.191358,0.197531,0.170456,39580000 -1991-05-20,0.194444,0.194444,0.175926,0.179012,0.154476,77727600 -1991-05-21,0.179012,0.194444,0.172840,0.191358,0.165130,49410000 -1991-05-22,0.191358,0.209877,0.191358,0.206790,0.178446,36979600 -1991-05-23,0.206790,0.209877,0.194444,0.200617,0.173120,25842400 -1991-05-24,0.200617,0.209877,0.197531,0.209877,0.181110,25587600 -1991-05-28,0.209877,0.209877,0.200617,0.203704,0.175783,11582800 -1991-05-29,0.203704,0.203704,0.188272,0.194444,0.167793,39053200 -1991-05-30,0.194444,0.194444,0.188272,0.191358,0.165130,24943200 -1991-05-31,0.191358,0.194444,0.179012,0.185185,0.159803,68245600 -1991-06-03,0.185185,0.209877,0.182099,0.206790,0.178446,54168000 -1991-06-04,0.216049,0.240741,0.216049,0.237654,0.205080,189475200 -1991-06-05,0.237654,0.243827,0.231481,0.237654,0.205080,99828000 -1991-06-06,0.237654,0.246914,0.234568,0.240741,0.207744,86657200 -1991-06-07,0.237654,0.237654,0.228395,0.228395,0.197090,43824400 -1991-06-10,0.228395,0.234568,0.222222,0.222222,0.191763,49887600 -1991-06-11,0.225309,0.231481,0.225309,0.228395,0.197090,32886000 -1991-06-12,0.228395,0.228395,0.219136,0.225309,0.194427,21732000 -1991-06-13,0.225309,0.225309,0.222222,0.222222,0.191763,17539600 -1991-06-14,0.222222,0.228395,0.222222,0.222222,0.191763,13874800 -1991-06-17,0.222222,0.228395,0.219136,0.222222,0.191763,16154800 -1991-06-18,0.222222,0.222222,0.216049,0.219136,0.189100,14008000 -1991-06-19,0.219136,0.219136,0.209877,0.209877,0.181110,24012000 -1991-06-20,0.209877,0.212963,0.203704,0.206790,0.178446,29167600 -1991-06-21,0.206790,0.222222,0.203704,0.216049,0.186437,24404800 -1991-06-24,0.216049,0.216049,0.197531,0.200617,0.173120,36757600 -1991-06-25,0.200617,0.212963,0.200617,0.206790,0.178446,23120800 -1991-06-26,0.206790,0.209877,0.203704,0.206790,0.178446,26551600 -1991-06-27,0.206790,0.212963,0.206790,0.212963,0.183773,12024000 -1991-06-28,0.212963,0.212963,0.206790,0.209877,0.181110,25417600 -1991-07-01,0.209877,0.216049,0.203704,0.209877,0.181110,14304400 -1991-07-02,0.209877,0.219136,0.200617,0.200617,0.173120,25599600 -1991-07-03,0.200617,0.203704,0.197531,0.200617,0.173120,23959600 -1991-07-05,0.200617,0.206790,0.197531,0.200617,0.173120,9018400 -1991-07-08,0.200617,0.222222,0.194444,0.219136,0.189100,34533600 -1991-07-09,0.219136,0.234568,0.219136,0.222222,0.191763,51179200 -1991-07-10,0.222222,0.228395,0.203704,0.209877,0.181110,130150800 -1991-07-11,0.209877,0.219136,0.200617,0.219136,0.189100,51778800 -1991-07-12,0.219136,0.225309,0.212963,0.219136,0.189100,59190000 -1991-07-15,0.219136,0.222222,0.206790,0.209877,0.181110,23582400 -1991-07-16,0.216049,0.228395,0.216049,0.222222,0.191763,69238800 -1991-07-17,0.222222,0.222222,0.212963,0.222222,0.191763,43614000 -1991-07-18,0.222222,0.222222,0.216049,0.222222,0.191763,28681600 -1991-07-19,0.222222,0.222222,0.212963,0.212963,0.183773,25596000 -1991-07-22,0.212963,0.219136,0.212963,0.219136,0.189100,18649600 -1991-07-23,0.219136,0.222222,0.216049,0.219136,0.189100,21400000 -1991-07-24,0.219136,0.228395,0.216049,0.222222,0.191763,25801600 -1991-07-25,0.222222,0.225309,0.219136,0.222222,0.191763,36344400 -1991-07-26,0.222222,0.231481,0.222222,0.228395,0.197090,43302400 -1991-07-29,0.228395,0.231481,0.222222,0.222222,0.191763,18957600 -1991-07-30,0.222222,0.231481,0.222222,0.225309,0.194427,24602800 -1991-07-31,0.225309,0.228395,0.222222,0.225309,0.194427,18597600 -1991-08-01,0.225309,0.237654,0.222222,0.222222,0.191763,30868800 -1991-08-02,0.222222,0.231481,0.222222,0.228395,0.197090,40864000 -1991-08-05,0.228395,0.237654,0.228395,0.231481,0.199754,27491200 -1991-08-06,0.231481,0.234568,0.225309,0.228395,0.197090,21841200 -1991-08-07,0.228395,0.240741,0.225309,0.237654,0.205080,26672800 -1991-08-08,0.237654,0.256173,0.237654,0.250000,0.215734,83672800 -1991-08-09,0.250000,0.259259,0.246914,0.253086,0.218397,57631200 -1991-08-12,0.253086,0.259259,0.250000,0.256173,0.221061,21719200 -1991-08-13,0.256173,0.265432,0.250000,0.250000,0.215734,49356400 -1991-08-14,0.253086,0.259259,0.253086,0.256173,0.221061,34951200 -1991-08-15,0.256173,0.256173,0.240741,0.243827,0.210407,20026800 -1991-08-16,0.243827,0.253086,0.240741,0.243827,0.210407,31002000 -1991-08-19,0.234568,0.234568,0.219136,0.228395,0.197090,77630400 -1991-08-20,0.228395,0.237654,0.228395,0.231481,0.199754,66209200 -1991-08-21,0.234568,0.253086,0.234568,0.253086,0.218397,41569200 -1991-08-22,0.253086,0.253086,0.243827,0.250000,0.215734,19904800 -1991-08-23,0.250000,0.256173,0.243827,0.253086,0.218397,29273200 -1991-08-26,0.253086,0.256173,0.250000,0.250000,0.215734,20869200 -1991-08-27,0.250000,0.256173,0.243827,0.250000,0.215734,13761600 -1991-08-28,0.250000,0.265432,0.246914,0.262346,0.226387,47234400 -1991-08-29,0.265432,0.277778,0.265432,0.277778,0.239704,98305200 -1991-08-30,0.277778,0.283951,0.256173,0.277778,0.239704,55922400 -1991-09-03,0.277778,0.280864,0.256173,0.256173,0.221061,58482000 -1991-09-04,0.256173,0.268519,0.256173,0.262346,0.226387,31204800 -1991-09-05,0.262346,0.271605,0.259259,0.271605,0.234377,25672000 -1991-09-06,0.271605,0.280864,0.265432,0.268519,0.231714,48287200 -1991-09-09,0.268519,0.271605,0.265432,0.265432,0.229051,10784400 -1991-09-10,0.265432,0.268519,0.253086,0.256173,0.221061,27345600 -1991-09-11,0.256173,0.274691,0.256173,0.271605,0.234377,33772000 -1991-09-12,0.271605,0.280864,0.268519,0.280864,0.242368,67496800 -1991-09-13,0.277778,0.277778,0.262346,0.262346,0.226387,49932000 -1991-09-16,0.262346,0.268519,0.253086,0.268519,0.231714,34339200 -1991-09-17,0.268519,0.271605,0.265432,0.268519,0.231714,23963200 -1991-09-18,0.268519,0.271605,0.265432,0.268519,0.231714,17406400 -1991-09-19,0.268519,0.280864,0.268519,0.268519,0.231714,38786400 -1991-09-20,0.268519,0.274691,0.262346,0.268519,0.231714,16596400 -1991-09-23,0.268519,0.274691,0.265432,0.271605,0.234377,32529600 -1991-09-24,0.271605,0.287037,0.271605,0.283951,0.245031,76415200 -1991-09-25,0.296296,0.339506,0.296296,0.336420,0.290308,411354000 -1991-09-26,0.336420,0.348765,0.320988,0.327161,0.282318,183999600 -1991-09-27,0.327161,0.339506,0.327161,0.333333,0.287645,47546800 -1991-09-30,0.333333,0.336420,0.327161,0.330247,0.284982,39997600 -1991-10-01,0.330247,0.348765,0.330247,0.345679,0.298299,99187600 -1991-10-02,0.345679,0.373457,0.345679,0.367284,0.316942,158670400 -1991-10-03,0.361111,0.361111,0.348765,0.348765,0.300962,74244400 -1991-10-04,0.348765,0.351852,0.336420,0.339506,0.292972,35866800 -1991-10-07,0.339506,0.339506,0.330247,0.330247,0.284982,42990000 -1991-10-08,0.330247,0.342593,0.327161,0.342593,0.295635,32213200 -1991-10-09,0.342593,0.354938,0.333333,0.333333,0.287645,44107600 -1991-10-10,0.333333,0.342593,0.333333,0.336420,0.290308,35797200 -1991-10-11,0.339506,0.348765,0.339506,0.345679,0.298299,32241600 -1991-10-14,0.345679,0.348765,0.339506,0.345679,0.298299,16122400 -1991-10-15,0.345679,0.348765,0.336420,0.348765,0.300962,24890800 -1991-10-16,0.348765,0.364198,0.342593,0.358025,0.308952,79452400 -1991-10-17,0.358025,0.364198,0.348765,0.348765,0.300962,64252800 -1991-10-18,0.348765,0.351852,0.342593,0.348765,0.300962,36234400 -1991-10-21,0.348765,0.373457,0.348765,0.370370,0.319606,107162800 -1991-10-22,0.370370,0.376543,0.361111,0.367284,0.316942,103691200 -1991-10-23,0.367284,0.395062,0.342593,0.388889,0.335586,117433600 -1991-10-24,0.388889,0.398148,0.379630,0.382716,0.330259,103720000 -1991-10-25,0.382716,0.385802,0.373457,0.379630,0.327596,43443600 -1991-10-28,0.379630,0.385802,0.373457,0.379630,0.327596,20857200 -1991-10-29,0.379630,0.379630,0.370370,0.379630,0.327596,24388800 -1991-10-30,0.379630,0.395062,0.376543,0.388889,0.335586,58218000 -1991-10-31,0.388889,0.395062,0.376543,0.388889,0.335586,40195600 -1991-11-01,0.388889,0.401235,0.385802,0.401235,0.346239,86532000 -1991-11-04,0.401235,0.410494,0.395062,0.395062,0.340913,78982800 -1991-11-05,0.395062,0.401235,0.388889,0.395062,0.340913,35862000 -1991-11-06,0.395062,0.404321,0.388889,0.395062,0.340913,38410000 -1991-11-07,0.395062,0.398148,0.379630,0.385802,0.332923,22351200 -1991-11-08,0.385802,0.395062,0.382716,0.388889,0.335586,26024800 -1991-11-11,0.388889,0.395062,0.388889,0.391975,0.338249,9160800 -1991-11-12,0.391975,0.398148,0.382716,0.385802,0.332923,23485200 -1991-11-13,0.382716,0.385802,0.373457,0.382716,0.330259,65869200 -1991-11-14,0.382716,0.388889,0.358025,0.373457,0.322269,46526400 -1991-11-15,0.367284,0.370370,0.339506,0.339506,0.292972,77204400 -1991-11-18,0.339506,0.376543,0.336420,0.376543,0.324932,78181200 -1991-11-19,0.370370,0.373457,0.339506,0.364198,0.314279,53487600 -1991-11-20,0.364198,0.373457,0.358025,0.361111,0.311615,28960800 -1991-11-21,0.361111,0.376543,0.361111,0.373457,0.322269,35821600 -1991-11-22,0.367284,0.370370,0.348765,0.354938,0.306289,29208400 -1991-11-25,0.354938,0.358025,0.336420,0.336420,0.290308,45254400 -1991-11-26,0.342593,0.345679,0.327161,0.342593,0.295635,37360800 -1991-11-27,0.339506,0.342593,0.336420,0.336420,0.290308,21193200 -1991-11-29,0.339506,0.339506,0.330247,0.333333,0.287645,8402800 -1991-12-02,0.333333,0.354938,0.327161,0.354938,0.306289,61522800 -1991-12-03,0.351852,0.354938,0.314815,0.317901,0.274328,118741200 -1991-12-04,0.320988,0.327161,0.296296,0.305556,0.263675,96114400 -1991-12-05,0.302469,0.305556,0.296296,0.299383,0.258348,62483200 -1991-12-06,0.296296,0.305556,0.296296,0.296296,0.255684,41491600 -1991-12-09,0.302469,0.320988,0.299383,0.305556,0.263675,47720400 -1991-12-10,0.308642,0.317901,0.305556,0.308642,0.266338,48413200 -1991-12-11,0.308642,0.317901,0.299383,0.305556,0.263675,43103200 -1991-12-12,0.302469,0.308642,0.302469,0.308642,0.266338,38608000 -1991-12-13,0.308642,0.324074,0.308642,0.320988,0.276992,34141200 -1991-12-16,0.324074,0.336420,0.317901,0.333333,0.287645,19953600 -1991-12-17,0.336420,0.336420,0.320988,0.320988,0.276992,17701600 -1991-12-18,0.317901,0.333333,0.314815,0.330247,0.284982,41220400 -1991-12-19,0.324074,0.330247,0.314815,0.324074,0.279655,27300400 -1991-12-20,0.327161,0.327161,0.305556,0.308642,0.266338,27158800 -1991-12-23,0.311728,0.320988,0.305556,0.320988,0.276992,19464000 -1991-12-24,0.320988,0.339506,0.317901,0.333333,0.287645,55266000 -1991-12-26,0.339506,0.348765,0.336420,0.339506,0.292972,18592800 -1991-12-27,0.342593,0.348765,0.336420,0.345679,0.298299,22946800 -1991-12-30,0.345679,0.351852,0.342593,0.348765,0.300962,36895200 -1991-12-31,0.348765,0.373457,0.348765,0.358025,0.308952,54828400 -1992-01-02,0.358025,0.373457,0.345679,0.367284,0.316942,33728400 -1992-01-03,0.376543,0.385802,0.370370,0.376543,0.324932,38721600 -1992-01-06,0.373457,0.385802,0.373457,0.376543,0.324932,43694800 -1992-01-07,0.373457,0.385802,0.361111,0.379630,0.327596,58732800 -1992-01-08,0.416667,0.441358,0.407407,0.422839,0.364883,288481200 -1992-01-09,0.425926,0.447531,0.422839,0.444444,0.383527,166219600 -1992-01-10,0.444444,0.444444,0.422839,0.438272,0.378200,96697600 -1992-01-13,0.438272,0.438272,0.425926,0.438272,0.378200,56570400 -1992-01-14,0.435185,0.447531,0.435185,0.447531,0.386190,104918800 -1992-01-15,0.444444,0.459877,0.441358,0.456790,0.394180,116640000 -1992-01-16,0.459877,0.459877,0.441358,0.450617,0.388853,54662400 -1992-01-17,0.456790,0.456790,0.438272,0.444444,0.383527,65783200 -1992-01-20,0.441358,0.469136,0.441358,0.459877,0.396844,105300000 -1992-01-21,0.462963,0.475309,0.459877,0.462963,0.399507,134402800 -1992-01-22,0.469136,0.484568,0.466049,0.484568,0.418151,84677200 -1992-01-23,0.484568,0.487654,0.453704,0.459877,0.396844,102424000 -1992-01-24,0.462963,0.478395,0.453704,0.456790,0.394180,83838400 -1992-01-27,0.453704,0.472222,0.453704,0.469136,0.404834,43290000 -1992-01-28,0.469136,0.472222,0.453704,0.466049,0.402170,53414800 -1992-01-29,0.459877,0.472222,0.453704,0.456790,0.394180,72535200 -1992-01-30,0.456790,0.472222,0.456790,0.472222,0.407497,47635600 -1992-01-31,0.469136,0.472222,0.447531,0.456790,0.394180,31123600 -1992-02-03,0.456790,0.475309,0.453704,0.469136,0.404834,27543600 -1992-02-04,0.469136,0.496914,0.466049,0.493827,0.426141,90059200 -1992-02-05,0.496914,0.506173,0.487654,0.496914,0.428804,95758000 -1992-02-06,0.493827,0.506173,0.493827,0.493827,0.426141,48138000 -1992-02-07,0.493827,0.496914,0.478395,0.484568,0.418151,41224000 -1992-02-10,0.487654,0.500000,0.481481,0.500000,0.431468,32553600 -1992-02-11,0.496914,0.509259,0.490741,0.493827,0.426141,46177600 -1992-02-12,0.493827,0.512346,0.490741,0.512346,0.442121,42897600 -1992-02-13,0.509259,0.521605,0.496914,0.509259,0.439458,40491600 -1992-02-14,0.500000,0.506173,0.496914,0.500000,0.431468,29240800 -1992-02-18,0.496914,0.503086,0.487654,0.487654,0.420814,33577600 -1992-02-19,0.484568,0.490741,0.475309,0.484568,0.418151,58417200 -1992-02-20,0.490741,0.521605,0.487654,0.518519,0.447448,58509600 -1992-02-21,0.515432,0.521605,0.496914,0.512346,0.442121,32391600 -1992-02-24,0.512346,0.512346,0.493827,0.496914,0.428804,16640800 -1992-02-25,0.500000,0.503086,0.484568,0.490741,0.423477,25356400 -1992-02-26,0.490741,0.506173,0.490741,0.506173,0.436794,24522000 -1992-02-27,0.506173,0.518519,0.506173,0.506173,0.436794,19654000 -1992-02-28,0.503086,0.515432,0.490741,0.493827,0.426141,36304000 -1992-03-02,0.490741,0.493827,0.481481,0.487654,0.420814,30540400 -1992-03-03,0.490741,0.503086,0.487654,0.496914,0.428804,36126000 -1992-03-04,0.493827,0.496914,0.487654,0.490741,0.423477,18095200 -1992-03-05,0.487654,0.493827,0.481481,0.481481,0.415487,30816000 -1992-03-06,0.481481,0.490741,0.475309,0.481481,0.415487,28134400 -1992-03-09,0.478395,0.481481,0.413580,0.432099,0.372873,68704000 -1992-03-10,0.429012,0.432099,0.401235,0.425926,0.367547,254623200 -1992-03-11,0.425926,0.441358,0.416667,0.425926,0.367547,75843600 -1992-03-12,0.422839,0.432099,0.413580,0.419753,0.362220,26640400 -1992-03-13,0.425926,0.429012,0.413580,0.419753,0.362220,23765200 -1992-03-16,0.422839,0.422839,0.413580,0.416667,0.359556,19561200 -1992-03-17,0.416667,0.438272,0.416667,0.429012,0.370210,42727200 -1992-03-18,0.429012,0.435185,0.416667,0.419753,0.362220,33614800 -1992-03-19,0.416667,0.419753,0.385802,0.395062,0.340913,94308000 -1992-03-20,0.391975,0.404321,0.385802,0.391975,0.338249,87188400 -1992-03-23,0.391975,0.410494,0.388889,0.398148,0.343576,42962400 -1992-03-24,0.404321,0.432099,0.401235,0.425926,0.367547,91011600 -1992-03-25,0.391975,0.395062,0.351852,0.370370,0.319606,446868400 -1992-03-26,0.373457,0.376543,0.358025,0.361111,0.311615,70008000 -1992-03-27,0.364198,0.364198,0.327161,0.342593,0.295635,93984000 -1992-03-30,0.348765,0.354938,0.342593,0.345679,0.298299,29192400 -1992-03-31,0.345679,0.351852,0.333333,0.333333,0.287645,60044800 -1992-04-01,0.330247,0.339506,0.324074,0.336420,0.290308,48247200 -1992-04-02,0.339506,0.351852,0.333333,0.342593,0.295635,54945600 -1992-04-03,0.339506,0.351852,0.339506,0.345679,0.298299,19245600 -1992-04-06,0.345679,0.348765,0.339506,0.345679,0.298299,20747200 -1992-04-07,0.345679,0.345679,0.320988,0.324074,0.279655,47671600 -1992-04-08,0.324074,0.324074,0.296296,0.308642,0.266338,55213200 -1992-04-09,0.314815,0.339506,0.305556,0.336420,0.290308,51572400 -1992-04-10,0.342593,0.348765,0.327161,0.327161,0.282318,36320400 -1992-04-13,0.330247,0.330247,0.314815,0.324074,0.279655,38977200 -1992-04-14,0.324074,0.348765,0.314815,0.342593,0.295635,91047600 -1992-04-15,0.342593,0.358025,0.336420,0.348765,0.300962,70610800 -1992-04-16,0.345679,0.351852,0.342593,0.348765,0.300962,46068000 -1992-04-20,0.345679,0.348765,0.333333,0.342593,0.295635,22072000 -1992-04-21,0.345679,0.348765,0.333333,0.336420,0.290308,28402000 -1992-04-22,0.336420,0.351852,0.336420,0.342593,0.295635,36960000 -1992-04-23,0.345679,0.345679,0.320988,0.327161,0.282318,53536000 -1992-04-24,0.327161,0.333333,0.317901,0.324074,0.279655,46238400 -1992-04-27,0.320988,0.333333,0.317901,0.327161,0.282318,27070000 -1992-04-28,0.330247,0.330247,0.308642,0.317901,0.274328,36583200 -1992-04-29,0.317901,0.333333,0.296296,0.330247,0.284982,90104400 -1992-04-30,0.330247,0.342593,0.327161,0.342593,0.295635,58112800 -1992-05-01,0.342593,0.358025,0.339506,0.348765,0.300962,47282800 -1992-05-04,0.348765,0.367284,0.345679,0.367284,0.316942,36599200 -1992-05-05,0.373457,0.398148,0.370370,0.398148,0.343576,113128000 -1992-05-06,0.398148,0.404321,0.376543,0.391975,0.338249,57631200 -1992-05-07,0.395062,0.404321,0.379630,0.385802,0.332923,35906800 -1992-05-08,0.382716,0.398148,0.370370,0.382716,0.330259,37446000 -1992-05-11,0.382716,0.388889,0.379630,0.382716,0.330259,11214000 -1992-05-12,0.388889,0.388889,0.376543,0.385802,0.332923,23841600 -1992-05-13,0.382716,0.382716,0.370370,0.373457,0.322269,41062000 -1992-05-14,0.376543,0.379630,0.361111,0.373457,0.322269,29912800 -1992-05-15,0.370370,0.379630,0.364198,0.379630,0.327596,16284400 -1992-05-18,0.379630,0.388889,0.370370,0.376543,0.324932,21796800 -1992-05-19,0.373457,0.376543,0.361111,0.370370,0.319606,16859200 -1992-05-20,0.370370,0.382716,0.370370,0.376543,0.324932,16592400 -1992-05-21,0.373457,0.379630,0.364198,0.367284,0.316942,12348000 -1992-05-22,0.370370,0.370370,0.364198,0.364198,0.314279,7702800 -1992-05-26,0.364198,0.364198,0.348765,0.351852,0.303625,23639200 -1992-05-27,0.358025,0.373457,0.351852,0.370370,0.319606,24125200 -1992-05-28,0.373457,0.373457,0.364198,0.373457,0.322269,17159200 -1992-05-29,0.373457,0.385802,0.364198,0.367284,0.316942,19706800 -1992-06-01,0.364198,0.370370,0.364198,0.367284,0.316942,14097600 -1992-06-02,0.364198,0.388889,0.361111,0.388889,0.335586,52038000 -1992-06-03,0.388889,0.398148,0.379630,0.388889,0.335586,63244800 -1992-06-04,0.388889,0.395062,0.385802,0.388889,0.335586,24364800 -1992-06-05,0.388889,0.391975,0.376543,0.382716,0.330259,14036800 -1992-06-08,0.382716,0.385802,0.379630,0.385802,0.332923,13932000 -1992-06-09,0.382716,0.388889,0.370370,0.376543,0.324932,16430400 -1992-06-10,0.376543,0.379630,0.370370,0.373457,0.322269,9472000 -1992-06-11,0.376543,0.385802,0.373457,0.382716,0.330259,28426000 -1992-06-12,0.382716,0.395062,0.382716,0.385802,0.332923,20873200 -1992-06-15,0.385802,0.416667,0.382716,0.416667,0.359556,77200800 -1992-06-16,0.419753,0.429012,0.401235,0.407407,0.351566,71809600 -1992-06-17,0.401235,0.404321,0.385802,0.388889,0.335586,33849600 -1992-06-18,0.388889,0.395062,0.379630,0.379630,0.327596,31244800 -1992-06-19,0.379630,0.401235,0.379630,0.398148,0.343576,57080400 -1992-06-22,0.395062,0.407407,0.382716,0.391975,0.338249,45282400 -1992-06-23,0.395062,0.398148,0.382716,0.382716,0.330259,29086800 -1992-06-24,0.382716,0.388889,0.367284,0.373457,0.322269,60984400 -1992-06-25,0.373457,0.373457,0.345679,0.364198,0.314279,50580000 -1992-06-26,0.364198,0.364198,0.345679,0.351852,0.303625,52038000 -1992-06-29,0.354938,0.382716,0.354938,0.382716,0.330259,36283200 -1992-06-30,0.382716,0.388889,0.370370,0.376543,0.324932,26620000 -1992-07-01,0.413580,0.444444,0.404321,0.429012,0.370210,284658000 -1992-07-02,0.432099,0.438272,0.413580,0.416667,0.359556,95121600 -1992-07-06,0.413580,0.419753,0.407407,0.416667,0.359556,73280400 -1992-07-07,0.419753,0.419753,0.404321,0.404321,0.348903,49632000 -1992-07-08,0.407407,0.410494,0.398148,0.410494,0.354229,51094800 -1992-07-09,0.407407,0.435185,0.407407,0.429012,0.370210,58282800 -1992-07-10,0.425926,0.444444,0.422839,0.441358,0.380863,50150400 -1992-07-13,0.438272,0.444444,0.435185,0.441358,0.380863,35028000 -1992-07-14,0.441358,0.447531,0.435185,0.447531,0.386190,48518800 -1992-07-15,0.447531,0.469136,0.444444,0.469136,0.404834,81275200 -1992-07-16,0.462963,0.469136,0.450617,0.469136,0.404834,52378000 -1992-07-17,0.456790,0.462963,0.441358,0.462963,0.399507,75110800 -1992-07-20,0.453704,0.459877,0.444444,0.453704,0.391517,40580800 -1992-07-21,0.469136,0.472222,0.456790,0.466049,0.402170,50422000 -1992-07-22,0.456790,0.466049,0.453704,0.459877,0.396844,33804400 -1992-07-23,0.459877,0.466049,0.453704,0.456790,0.394180,11744800 -1992-07-24,0.453704,0.466049,0.453704,0.466049,0.402170,35643600 -1992-07-27,0.459877,0.462963,0.453704,0.453704,0.391517,12890400 -1992-07-28,0.459877,0.462963,0.447531,0.450617,0.388853,20950000 -1992-07-29,0.447531,0.450617,0.435185,0.435185,0.375537,61660800 -1992-07-30,0.435185,0.459877,0.435185,0.456790,0.394180,41961600 -1992-07-31,0.456790,0.459877,0.450617,0.459877,0.396844,30083200 -1992-08-03,0.453704,0.462963,0.450617,0.459877,0.396844,18398400 -1992-08-04,0.456790,0.462963,0.450617,0.453704,0.391517,12538800 -1992-08-05,0.453704,0.459877,0.447531,0.456790,0.394180,33375600 -1992-08-06,0.453704,0.459877,0.447531,0.447531,0.386190,17410000 -1992-08-07,0.447531,0.453704,0.438272,0.441358,0.380863,46971600 -1992-08-10,0.438272,0.441358,0.429012,0.435185,0.375537,31237200 -1992-08-11,0.435185,0.435185,0.419753,0.429012,0.370210,47574400 -1992-08-12,0.429012,0.441358,0.422839,0.435185,0.375537,32622000 -1992-08-13,0.435185,0.441358,0.435185,0.435185,0.375537,29892400 -1992-08-14,0.432099,0.441358,0.429012,0.441358,0.380863,18268800 -1992-08-17,0.435185,0.444444,0.432099,0.441358,0.380863,25072800 -1992-08-18,0.441358,0.444444,0.429012,0.432099,0.372873,10310800 -1992-08-19,0.429012,0.441358,0.422839,0.422839,0.364883,19840000 -1992-08-20,0.422839,0.429012,0.410494,0.429012,0.370210,35141200 -1992-08-21,0.429012,0.441358,0.422839,0.432099,0.372873,62321200 -1992-08-24,0.429012,0.429012,0.401235,0.404321,0.348903,43686400 -1992-08-25,0.398148,0.419753,0.388889,0.416667,0.359556,41839600 -1992-08-26,0.416667,0.432099,0.416667,0.419753,0.362220,24040800 -1992-08-27,0.425926,0.432099,0.422839,0.429012,0.370210,30143200 -1992-08-28,0.432099,0.432099,0.425926,0.429012,0.370210,8326800 -1992-08-31,0.425926,0.435185,0.425926,0.432099,0.372873,27122400 -1992-09-01,0.432099,0.447531,0.429012,0.447531,0.386190,46699600 -1992-09-02,0.447531,0.469136,0.444444,0.469136,0.404834,79812400 -1992-09-03,0.466049,0.469136,0.459877,0.462963,0.399507,58363600 -1992-09-04,0.466049,0.466049,0.447531,0.456790,0.394180,29467600 -1992-09-08,0.450617,0.456790,0.450617,0.453704,0.391517,32812800 -1992-09-09,0.453704,0.484568,0.453704,0.481481,0.415487,56403600 -1992-09-10,0.478395,0.487654,0.475309,0.478395,0.412824,66022800 -1992-09-11,0.478395,0.493827,0.478395,0.487654,0.420814,81999600 -1992-09-14,0.493827,0.521605,0.487654,0.515432,0.444784,134119600 -1992-09-15,0.512346,0.512346,0.484568,0.496914,0.428804,125229600 -1992-09-16,0.490741,0.500000,0.475309,0.478395,0.412824,50247600 -1992-09-17,0.478395,0.503086,0.478395,0.496914,0.428804,43059600 -1992-09-18,0.503086,0.509259,0.487654,0.500000,0.431468,48713200 -1992-09-21,0.493827,0.496914,0.484568,0.487654,0.420814,14790400 -1992-09-22,0.490741,0.509259,0.472222,0.500000,0.431468,79614400 -1992-09-23,0.503086,0.512346,0.475309,0.493827,0.426141,181800000 -1992-09-24,0.496914,0.503086,0.487654,0.496914,0.428804,62912400 -1992-09-25,0.493827,0.493827,0.459877,0.469136,0.404834,35862000 -1992-09-28,0.462963,0.481481,0.462963,0.478395,0.412824,18630000 -1992-09-29,0.475309,0.503086,0.475309,0.503086,0.434131,87920800 -1992-09-30,0.506173,0.512346,0.490741,0.493827,0.426141,37762000 -1992-10-01,0.490741,0.500000,0.481481,0.484568,0.418151,45468400 -1992-10-02,0.481481,0.487654,0.466049,0.478395,0.412824,77407200 -1992-10-05,0.478395,0.478395,0.459877,0.469136,0.404834,66314400 -1992-10-06,0.472222,0.496914,0.472222,0.490741,0.423477,70574800 -1992-10-07,0.490741,0.500000,0.475309,0.481481,0.415487,67484400 -1992-10-08,0.484568,0.490741,0.475309,0.481481,0.415487,38219200 -1992-10-09,0.481481,0.484568,0.469136,0.469136,0.404834,33650800 -1992-10-12,0.475309,0.490741,0.466049,0.490741,0.423477,37409200 -1992-10-13,0.490741,0.496914,0.487654,0.496914,0.428804,52382400 -1992-10-14,0.493827,0.500000,0.487654,0.487654,0.420814,30569200 -1992-10-15,0.484568,0.493827,0.484568,0.493827,0.426141,21986800 -1992-10-16,0.490741,0.515432,0.487654,0.509259,0.439458,95510400 -1992-10-19,0.512346,0.552469,0.506173,0.546296,0.471418,127805200 -1992-10-20,0.549383,0.567901,0.549383,0.552469,0.476745,131522800 -1992-10-21,0.552469,0.567901,0.552469,0.555556,0.479408,86945200 -1992-10-22,0.558642,0.577160,0.558642,0.567901,0.490062,94546800 -1992-10-23,0.567901,0.570988,0.558642,0.570988,0.492725,61664800 -1992-10-26,0.564815,0.567901,0.533951,0.555556,0.479408,84648400 -1992-10-27,0.552469,0.555556,0.527778,0.533951,0.460765,46915200 -1992-10-28,0.533951,0.549383,0.533951,0.540123,0.466091,22942800 -1992-10-29,0.543210,0.561728,0.537037,0.561728,0.484735,50709600 -1992-10-30,0.558642,0.567901,0.546296,0.549383,0.474081,35761200 -1992-11-02,0.549383,0.564815,0.546296,0.561728,0.484735,28876000 -1992-11-03,0.558642,0.564815,0.540123,0.546296,0.471418,34675600 -1992-11-04,0.540123,0.552469,0.537037,0.540123,0.466091,27702000 -1992-11-05,0.543210,0.580247,0.543210,0.580247,0.500715,40827600 -1992-11-06,0.577160,0.598765,0.567901,0.595679,0.514032,75722400 -1992-11-09,0.598765,0.601852,0.580247,0.583333,0.503379,44820400 -1992-11-10,0.586420,0.601852,0.580247,0.598765,0.516696,44395600 -1992-11-11,0.595679,0.611111,0.595679,0.595679,0.514032,61486800 -1992-11-12,0.595679,0.601852,0.555556,0.570988,0.492725,52860400 -1992-11-13,0.570988,0.577160,0.558642,0.574074,0.495389,18565200 -1992-11-16,0.561728,0.567901,0.524691,0.537037,0.463428,108831600 -1992-11-17,0.527778,0.530864,0.500000,0.506173,0.436794,95486400 -1992-11-18,0.509259,0.543210,0.506173,0.537037,0.463428,34833600 -1992-11-19,0.540123,0.561728,0.537037,0.555556,0.479408,46453200 -1992-11-20,0.555556,0.558642,0.540123,0.546296,0.471418,19751200 -1992-11-23,0.540123,0.540123,0.512346,0.518519,0.447448,55476400 -1992-11-24,0.518519,0.533951,0.518519,0.530864,0.458101,55177200 -1992-11-25,0.533951,0.533951,0.500000,0.512346,0.442121,48251200 -1992-11-27,0.512346,0.518519,0.503086,0.515432,0.444784,15968400 -1992-11-30,0.521605,0.549383,0.518519,0.549383,0.474081,42176400 -1992-12-01,0.549383,0.564815,0.540123,0.561728,0.484735,36615600 -1992-12-02,0.561728,0.561728,0.533951,0.543210,0.468755,19366800 -1992-12-03,0.543210,0.561728,0.543210,0.555556,0.479408,16232400 -1992-12-04,0.561728,0.567901,0.552469,0.564815,0.487398,22946800 -1992-12-07,0.567901,0.592593,0.561728,0.592593,0.511369,36000000 -1992-12-08,0.592593,0.595679,0.574074,0.580247,0.500715,37117600 -1992-12-09,0.574074,0.577160,0.558642,0.564815,0.487398,28256400 -1992-12-10,0.561728,0.564815,0.552469,0.564815,0.487398,27470400 -1992-12-11,0.561728,0.570988,0.530864,0.546296,0.471418,64435200 -1992-12-14,0.546296,0.546296,0.518519,0.521605,0.450111,51649200 -1992-12-15,0.524691,0.524691,0.493827,0.493827,0.426141,53309200 -1992-12-16,0.493827,0.521605,0.478395,0.518519,0.447448,99184000 -1992-12-17,0.521605,0.527778,0.509259,0.515432,0.444784,68634400 -1992-12-18,0.515432,0.521605,0.500000,0.506173,0.436794,88034400 -1992-12-21,0.506173,0.506173,0.484568,0.500000,0.431468,93704400 -1992-12-22,0.503086,0.506173,0.466049,0.478395,0.412824,114647200 -1992-12-23,0.654321,0.691358,0.614198,0.688272,0.593934,351661200 -1992-12-24,0.682099,0.691358,0.669753,0.688272,0.593934,72794400 -1992-12-28,0.685185,0.688272,0.679012,0.685185,0.591270,55715200 -1992-12-29,0.685185,0.703704,0.685185,0.697531,0.601924,91100400 -1992-12-30,0.694444,0.703704,0.691358,0.694444,0.599261,45063600 -1992-12-31,0.694444,0.706790,0.694444,0.700617,0.604587,29365600 -1993-01-04,0.697531,0.712963,0.697531,0.706790,0.609914,60976800 -1993-01-05,0.706790,0.734568,0.706790,0.725309,0.625894,86508000 -1993-01-06,0.725309,0.743827,0.725309,0.740741,0.639211,62082000 -1993-01-07,0.740741,0.759259,0.734568,0.743827,0.641875,99576400 -1993-01-08,0.743827,0.750000,0.725309,0.737654,0.636548,100006000 -1993-01-11,0.740741,0.743827,0.725309,0.728395,0.628558,47952000 -1993-01-12,0.722222,0.725309,0.688272,0.706790,0.609914,66120000 -1993-01-13,0.709877,0.728395,0.694444,0.728395,0.628558,34975600 -1993-01-14,0.728395,0.753086,0.716049,0.753086,0.649865,63592800 -1993-01-15,0.750000,0.753086,0.722222,0.734568,0.633884,51057600 -1993-01-18,0.728395,0.728395,0.697531,0.703704,0.607251,46651200 -1993-01-19,0.706790,0.725309,0.685185,0.712963,0.615241,61603600 -1993-01-20,0.709877,0.743827,0.706790,0.725309,0.625894,91027600 -1993-01-21,0.731481,0.799383,0.728395,0.793210,0.684489,99889200 -1993-01-22,0.793210,0.833333,0.793210,0.827160,0.713786,110848000 -1993-01-25,0.830247,0.870370,0.827160,0.864198,0.745747,107838400 -1993-01-26,0.873457,0.898148,0.848765,0.867284,0.748410,107798400 -1993-01-27,0.858025,0.864198,0.796296,0.820988,0.708459,114577600 -1993-01-28,0.820988,0.824074,0.796296,0.808642,0.697805,82024000 -1993-01-29,0.808642,0.811728,0.771605,0.802469,0.692479,68278000 -1993-02-01,0.805556,0.839506,0.783951,0.833333,0.719113,54824400 -1993-02-02,0.830247,0.830247,0.802469,0.817901,0.705796,53860000 -1993-02-03,0.820988,0.851852,0.814815,0.824074,0.711123,77314000 -1993-02-04,0.824074,0.827160,0.783951,0.805556,0.695142,64374000 -1993-02-05,0.799383,0.814815,0.750000,0.790123,0.681825,62365200 -1993-02-08,0.783951,0.793210,0.765432,0.774691,0.668508,33128800 -1993-02-09,0.774691,0.777778,0.728395,0.737654,0.636548,92521600 -1993-02-10,0.743827,0.780864,0.740741,0.777778,0.671172,102970800 -1993-02-11,0.787037,0.793210,0.746914,0.753086,0.649865,40888800 -1993-02-12,0.746914,0.756173,0.722222,0.734568,0.633884,58748800 -1993-02-16,0.728395,0.731481,0.657407,0.697531,0.601924,107430000 -1993-02-17,0.697531,0.706790,0.666667,0.703704,0.607251,65658400 -1993-02-18,0.712963,0.746914,0.709877,0.725309,0.625894,92752800 -1993-02-19,0.734568,0.753086,0.725309,0.753086,0.649865,97543600 -1993-02-22,0.750000,0.768519,0.722222,0.731481,0.631221,79007200 -1993-02-23,0.737654,0.746914,0.719136,0.731481,0.631221,62386000 -1993-02-24,0.719136,0.783951,0.719136,0.780864,0.673835,49896000 -1993-02-25,0.777778,0.817901,0.771605,0.814815,0.703132,57238000 -1993-02-26,0.817901,0.827160,0.787037,0.808642,0.697805,60474400 -1993-03-01,0.814815,0.814815,0.771605,0.777778,0.671172,38628400 -1993-03-02,0.777778,0.793210,0.771605,0.787037,0.679162,48789600 -1993-03-03,0.793210,0.845679,0.790123,0.842593,0.727103,81000000 -1993-03-04,0.842593,0.842593,0.799383,0.820988,0.708459,72648400 -1993-03-05,0.820988,0.851852,0.805556,0.839506,0.724439,42484000 -1993-03-08,0.836420,0.867284,0.830247,0.848765,0.732430,42062800 -1993-03-09,0.845679,0.851852,0.817901,0.836420,0.721776,29443200 -1993-03-10,0.830247,0.836420,0.814815,0.833333,0.719113,36145600 -1993-03-11,0.830247,0.867284,0.824074,0.861111,0.743083,51608400 -1993-03-12,0.851852,0.858025,0.839506,0.851852,0.735093,29131200 -1993-03-15,0.858025,0.895062,0.854938,0.891975,0.769717,46327200 -1993-03-16,0.901235,0.910494,0.873457,0.876543,0.756400,96895600 -1993-03-17,0.876543,0.898148,0.858025,0.864198,0.745747,113071200 -1993-03-18,0.867284,0.888889,0.858025,0.876543,0.756400,63240000 -1993-03-19,0.879630,0.882716,0.845679,0.854938,0.737756,61214800 -1993-03-22,0.845679,0.861111,0.820988,0.861111,0.743083,71125600 -1993-03-23,0.870370,0.891975,0.839506,0.861111,0.743083,78577600 -1993-03-24,0.873457,0.888889,0.864198,0.882716,0.761727,157779600 -1993-03-25,0.885802,0.922840,0.882716,0.910494,0.785697,126808800 -1993-03-26,0.916667,0.916667,0.898148,0.904321,0.780370,55160800 -1993-03-29,0.904321,0.925926,0.898148,0.901235,0.777707,51519600 -1993-03-30,0.910494,0.916667,0.904321,0.907407,0.783034,33618400 -1993-03-31,0.913580,0.919753,0.904321,0.907407,0.783034,43394800 -1993-04-01,0.904321,0.922840,0.904321,0.910494,0.785697,40451200 -1993-04-02,0.907407,0.907407,0.851852,0.858025,0.740420,68031600 -1993-04-05,0.858025,0.873457,0.833333,0.873457,0.753737,59238400 -1993-04-06,0.879630,0.885802,0.851852,0.854938,0.737756,47777200 -1993-04-07,0.851852,0.891975,0.845679,0.882716,0.761727,48105600 -1993-04-08,0.891975,0.898148,0.876543,0.885802,0.764390,36798000 -1993-04-12,0.885802,0.895062,0.876543,0.885802,0.764390,45655200 -1993-04-13,0.882716,0.885802,0.845679,0.851852,0.735093,43743600 -1993-04-14,0.851852,0.858025,0.833333,0.854938,0.737756,54386800 -1993-04-15,0.848765,0.879630,0.845679,0.858025,0.740420,61502800 -1993-04-16,0.858025,0.861111,0.811728,0.817901,0.705796,108669600 -1993-04-19,0.814815,0.817901,0.783951,0.805556,0.695142,54715200 -1993-04-20,0.811728,0.827160,0.783951,0.827160,0.713786,49482400 -1993-04-21,0.827160,0.842593,0.817901,0.836420,0.721776,63828000 -1993-04-22,0.833333,0.867284,0.830247,0.858025,0.740420,48765600 -1993-04-23,0.854938,0.858025,0.827160,0.836420,0.721776,31865200 -1993-04-26,0.833333,0.839506,0.802469,0.808642,0.697805,44974800 -1993-04-27,0.802469,0.833333,0.793210,0.827160,0.713786,45444400 -1993-04-28,0.824074,0.842593,0.820988,0.839506,0.724439,19537200 -1993-04-29,0.836420,0.861111,0.833333,0.861111,0.743083,34473600 -1993-04-30,0.861111,0.891975,0.858025,0.879630,0.759063,52722400 -1993-05-03,0.882716,0.916667,0.873457,0.913580,0.788360,40094800 -1993-05-04,0.910494,0.956790,0.910494,0.941358,0.812331,98625600 -1993-05-05,0.935185,0.953704,0.932099,0.950617,0.820321,66646800 -1993-05-06,0.947531,0.966049,0.947531,0.959877,0.828311,57164800 -1993-05-07,0.966049,0.984568,0.956790,0.981481,0.846955,67885600 -1993-05-10,0.984568,0.993827,0.959877,0.972222,0.838965,86284800 -1993-05-11,0.972222,0.987654,0.969136,0.981481,0.846955,36012400 -1993-05-12,0.972222,0.981481,0.966049,0.975309,0.841628,36854800 -1993-05-13,0.969136,0.972222,0.935185,0.941358,0.812331,65472000 -1993-05-14,0.938272,0.975309,0.932099,0.972222,0.838965,43054800 -1993-05-17,0.972222,0.981481,0.962963,0.978395,0.844292,37935600 -1993-05-18,0.984568,1.006173,0.981481,1.003086,0.865599,71582800 -1993-05-19,1.006173,1.058642,0.978395,1.058642,0.913539,125885200 -1993-05-20,1.058642,1.077160,1.046296,1.074074,0.926856,90209200 -1993-05-21,1.067901,1.070988,1.027778,1.040123,0.897559,84742000 -1993-05-24,1.033951,1.058642,1.027778,1.037037,0.894896,59011600 -1993-05-25,1.033951,1.040123,1.009259,1.027778,0.886905,37162800 -1993-05-26,1.021605,1.077160,1.021605,1.070988,0.924193,76950000 -1993-05-27,1.080247,1.101852,1.067901,1.077160,0.929520,66249600 -1993-05-28,1.070988,1.074074,1.027778,1.030864,0.889569,32670400 -1993-06-01,1.030864,1.092593,1.030864,1.092593,0.942837,39778800 -1993-06-02,1.092593,1.108025,1.067901,1.098765,0.948163,54399600 -1993-06-03,1.098765,1.126543,1.089506,1.120370,0.966807,41588800 -1993-06-04,1.108025,1.123457,1.083333,1.086420,0.937509,55501200 -1993-06-07,1.089506,1.089506,1.021605,1.024691,0.884242,97000800 -1993-06-08,1.015432,1.027778,0.981481,1.009259,0.870925,84555600 -1993-06-09,1.006173,1.049383,0.990741,1.027778,0.886905,62892000 -1993-06-10,1.024691,1.030864,1.003086,1.015432,0.876252,35530000 -1993-06-11,1.024691,1.058642,1.018519,1.055556,0.910876,35251200 -1993-06-14,1.055556,1.108025,1.055556,1.095679,0.945500,47814000 -1993-06-15,1.111111,1.114197,1.080247,1.083333,0.934847,34606800 -1993-06-16,1.080247,1.086420,1.052469,1.080247,0.932183,39884400 -1993-06-17,1.074074,1.111111,1.074074,1.092593,0.942837,44561200 -1993-06-18,1.092593,1.101852,1.067901,1.074074,0.926856,49802400 -1993-06-21,1.070988,1.080247,1.046296,1.064815,0.918866,37364800 -1993-06-22,1.067901,1.089506,1.061728,1.077160,0.929520,49867200 -1993-06-23,1.077160,1.080247,1.052469,1.064815,0.918866,48778000 -1993-06-24,1.061728,1.101852,1.055556,1.092593,0.942837,58890400 -1993-06-25,1.098765,1.148148,1.095679,1.138889,0.982787,106466400 -1993-06-28,1.145062,1.203704,1.138889,1.200617,1.036055,90063600 -1993-06-29,1.212963,1.222222,1.108025,1.141975,0.985450,130838800 -1993-06-30,1.253086,1.268519,1.203704,1.216049,1.049372,169751200 -1993-07-01,1.216049,1.237654,1.203704,1.234568,1.065352,67505200 -1993-07-02,1.228395,1.234568,1.212963,1.234568,1.065352,50657200 -1993-07-06,1.231481,1.243827,1.209877,1.212963,1.046708,55464000 -1993-07-07,1.206790,1.209877,1.179012,1.182099,1.020074,82436800 -1993-07-08,1.182099,1.206790,1.175926,1.200617,1.036055,54208800 -1993-07-09,1.197531,1.219136,1.179012,1.206790,1.041382,43670400 -1993-07-12,1.206790,1.240741,1.203704,1.237654,1.068015,57112800 -1993-07-13,1.234568,1.253086,1.228395,1.253086,1.081332,52763200 -1993-07-14,1.253086,1.259259,1.228395,1.231481,1.062688,40645600 -1993-07-15,1.228395,1.234568,1.212963,1.219136,1.052035,41763600 -1993-07-16,1.216049,1.216049,1.129630,1.141975,0.985450,98908800 -1993-07-19,1.145062,1.172840,1.141975,1.151235,0.993441,51057600 -1993-07-20,1.157407,1.209877,1.148148,1.209877,1.044045,93344400 -1993-07-21,1.209877,1.225309,1.194444,1.212963,1.046708,51308800 -1993-07-22,1.212963,1.240741,1.212963,1.219136,1.052035,37024800 -1993-07-23,1.225309,1.246914,1.219136,1.237654,1.068015,40552000 -1993-07-26,1.240741,1.274691,1.234568,1.271605,1.097312,72814000 -1993-07-27,1.271605,1.299383,1.256173,1.271605,1.097312,81529600 -1993-07-28,1.268519,1.271605,1.246914,1.256173,1.083996,56120400 -1993-07-29,1.250000,1.293210,1.250000,1.280864,1.105302,64192000 -1993-07-30,1.259259,1.262346,1.228395,1.243827,1.073342,48065200 -1993-08-02,1.237654,1.287037,1.237654,1.283951,1.107966,52556400 -1993-08-03,1.287037,1.296296,1.280864,1.283951,1.107966,40730400 -1993-08-04,1.280864,1.302469,1.271605,1.283951,1.107966,54326400 -1993-08-05,1.287037,1.314815,1.283951,1.311728,1.131936,34368000 -1993-08-06,1.308642,1.327160,1.302469,1.327160,1.145253,40843600 -1993-08-09,1.317901,1.327160,1.283951,1.283951,1.107966,36425200 -1993-08-10,1.280864,1.308642,1.271605,1.271605,1.097312,31966000 -1993-08-11,1.274691,1.283951,1.256173,1.274691,1.099976,25275600 -1993-08-12,1.271605,1.277778,1.256173,1.271605,1.097312,35647600 -1993-08-13,1.277778,1.290123,1.246914,1.253086,1.081332,47566800 -1993-08-16,1.246914,1.299383,1.246914,1.296296,1.118620,39976800 -1993-08-17,1.293210,1.336420,1.287037,1.320988,1.139927,38653200 -1993-08-18,1.324074,1.358025,1.324074,1.333333,1.150580,54836800 -1993-08-19,1.333333,1.339506,1.311728,1.311728,1.131936,49053600 -1993-08-20,1.317901,1.327160,1.308642,1.320988,1.139927,39199200 -1993-08-23,1.327160,1.364197,1.320988,1.351852,1.166560,39430800 -1993-08-24,1.351852,1.391975,1.351852,1.391975,1.201184,45457200 -1993-08-25,1.391975,1.404321,1.345679,1.351852,1.166560,65062800 -1993-08-26,1.351852,1.351852,1.151235,1.243827,1.073342,400678000 -1993-08-27,1.253086,1.277778,1.222222,1.234568,1.065352,122002000 -1993-08-30,1.246914,1.265432,1.237654,1.243827,1.073342,65893200 -1993-08-31,1.243827,1.274691,1.243827,1.271605,1.097312,34724400 -1993-09-01,1.271605,1.314815,1.268519,1.311728,1.131936,65102800 -1993-09-02,1.320988,1.348765,1.290123,1.293210,1.115956,66609600 -1993-09-03,1.290123,1.320988,1.271605,1.317901,1.137263,32553600 -1993-09-07,1.314815,1.320988,1.237654,1.259259,1.086659,78432000 -1993-09-08,1.250000,1.259259,1.194444,1.259259,1.086659,119761600 -1993-09-09,1.259259,1.293210,1.250000,1.256173,1.083996,69400800 -1993-09-10,1.259259,1.271605,1.240741,1.262346,1.089322,50503200 -1993-09-13,1.271605,1.271605,1.216049,1.219136,1.052035,64686400 -1993-09-14,1.194444,1.209877,1.175926,1.203704,1.038719,82806000 -1993-09-15,1.200617,1.262346,1.188272,1.250000,1.078669,72668400 -1993-09-16,1.250000,1.271605,1.228395,1.265432,1.091986,40292800 -1993-09-17,1.240741,1.302469,1.234568,1.299383,1.121283,97021600 -1993-09-20,1.320988,1.354938,1.311728,1.348765,1.163897,77776000 -1993-09-21,1.361111,1.370370,1.293210,1.351852,1.166560,80703600 -1993-09-22,1.444444,1.456790,1.413580,1.447531,1.249125,153806400 -1993-09-23,1.447531,1.472222,1.435185,1.462963,1.262442,54860800 -1993-09-24,1.459877,1.475309,1.435185,1.475309,1.273096,58327600 -1993-09-27,1.481481,1.512346,1.475309,1.490741,1.286413,53050000 -1993-09-28,1.490741,1.533951,1.475309,1.518519,1.310383,45241600 -1993-09-29,1.530864,1.580247,1.524691,1.552469,1.339680,109949200 -1993-09-30,1.552469,1.555556,1.490741,1.515432,1.307719,65743200 -1993-10-01,1.515432,1.515432,1.496914,1.500000,1.294403,51240400 -1993-10-04,1.496914,1.500000,1.466049,1.472222,1.270432,61296000 -1993-10-05,1.472222,1.484568,1.432099,1.450617,1.251788,79642800 -1993-10-06,1.450617,1.472222,1.435185,1.444444,1.246462,59473600 -1993-10-07,1.441358,1.462963,1.429012,1.444444,1.246462,49559200 -1993-10-08,1.444444,1.475309,1.416667,1.472222,1.270432,55177200 -1993-10-11,1.475309,1.512346,1.472222,1.506173,1.299730,37231200 -1993-10-12,1.537037,1.567901,1.530864,1.558642,1.345007,54132000 -1993-10-13,1.558642,1.586420,1.549383,1.574074,1.358324,77857200 -1993-10-14,1.586420,1.592593,1.555556,1.567901,1.352997,57375600 -1993-10-15,1.577160,1.589506,1.567901,1.577160,1.360987,50762400 -1993-10-18,1.574074,1.595679,1.567901,1.586420,1.368977,40916400 -1993-10-19,1.577160,1.577160,1.493827,1.518519,1.310383,123038800 -1993-10-20,1.561728,1.567901,1.506173,1.509259,1.302393,139064400 -1993-10-21,1.509259,1.521605,1.469136,1.512346,1.305056,82250800 -1993-10-22,1.512346,1.549383,1.506173,1.506173,1.299730,89038800 -1993-10-25,1.509259,1.509259,1.469136,1.487654,1.283749,79177200 -1993-10-26,1.487654,1.493827,1.450617,1.456790,1.257116,67019200 -1993-10-27,1.450617,1.481481,1.450617,1.472222,1.270432,70570800 -1993-10-28,1.475309,1.493827,1.425926,1.438272,1.241135,70797600 -1993-10-29,1.435185,1.462963,1.419753,1.462963,1.262442,72077200 -1993-11-01,1.466049,1.475309,1.459877,1.475309,1.273096,33744400 -1993-11-02,1.472222,1.515432,1.453704,1.503086,1.297066,71461600 -1993-11-03,1.512346,1.518519,1.450617,1.456790,1.257116,57210000 -1993-11-04,1.453704,1.456790,1.358025,1.373457,1.185204,108726000 -1993-11-05,1.370370,1.450617,1.358025,1.450617,1.251788,106340400 -1993-11-08,1.456790,1.524691,1.438272,1.509259,1.302393,83587200 -1993-11-09,1.530864,1.567901,1.500000,1.506173,1.299730,46918800 -1993-11-10,1.549383,1.567901,1.524691,1.555556,1.342343,48127200 -1993-11-11,1.555556,1.604938,1.555556,1.580247,1.363651,61830400 -1993-11-12,1.592593,1.592593,1.549383,1.555556,1.342343,30763600 -1993-11-15,1.574074,1.574074,1.530864,1.555556,1.342343,25344400 -1993-11-16,1.555556,1.617284,1.549383,1.611111,1.390284,26872800 -1993-11-17,1.611111,1.629630,1.543210,1.555556,1.342343,30953200 -1993-11-18,1.555556,1.567901,1.512346,1.567901,1.352997,32678800 -1993-11-19,1.561728,1.561728,1.481481,1.524691,1.315709,35535600 -1993-11-22,1.493827,1.518519,1.432099,1.475309,1.273096,51507600 -1993-11-23,1.493827,1.555556,1.456790,1.555556,1.342343,35248000 -1993-11-24,1.561728,1.598765,1.555556,1.580247,1.363651,35618800 -1993-11-26,1.580247,1.580247,1.549383,1.574074,1.358324,7528000 -1993-11-29,1.580247,1.580247,1.506173,1.518519,1.310383,33863200 -1993-11-30,1.537037,1.567901,1.493827,1.561728,1.347670,36676800 -1993-12-01,1.592593,1.654321,1.580247,1.611111,1.390284,63320800 -1993-12-02,1.629630,1.685185,1.617284,1.679012,1.448879,36175200 -1993-12-03,1.709877,1.734568,1.685185,1.734568,1.496819,42447600 -1993-12-06,1.716049,1.765432,1.691358,1.753086,1.512800,46558800 -1993-12-07,1.753086,1.783951,1.728395,1.783951,1.539434,43445200 -1993-12-08,1.777778,1.864197,1.759259,1.851852,1.598028,55595200 -1993-12-09,1.858025,1.858025,1.765432,1.783951,1.539434,45983200 -1993-12-10,1.777778,1.790123,1.734568,1.759259,1.518127,26976400 -1993-12-13,1.746914,1.827160,1.740741,1.777778,1.534107,47461200 -1993-12-14,1.796296,1.796296,1.666667,1.703704,1.470186,78930000 -1993-12-15,1.709877,1.716049,1.641975,1.685185,1.454205,72536400 -1993-12-16,1.691358,1.753086,1.666667,1.740741,1.502146,43810000 -1993-12-17,1.759259,1.771605,1.691358,1.722222,1.486166,79294000 -1993-12-20,1.709877,1.753086,1.709877,1.722222,1.486166,38612400 -1993-12-21,1.753086,1.783951,1.697531,1.759259,1.518127,58652800 -1993-12-22,1.493827,1.561728,1.456790,1.543210,1.331690,321583200 -1993-12-23,1.555556,1.567901,1.512346,1.518519,1.310383,76221600 -1993-12-27,1.512346,1.524691,1.450617,1.475309,1.273096,53108800 -1993-12-28,1.469136,1.481481,1.407407,1.432099,1.235809,110155200 -1993-12-29,1.419753,1.469136,1.419753,1.456790,1.257116,55882800 -1993-12-30,1.450617,1.493827,1.438272,1.438272,1.241135,45392400 -1993-12-31,1.444444,1.469136,1.419753,1.419753,1.225155,20125600 -1994-01-03,1.419753,1.432099,1.345679,1.407407,1.214501,82850400 -1994-01-04,1.407407,1.500000,1.407407,1.487654,1.283749,67435600 -1994-01-05,1.500000,1.543210,1.493827,1.543210,1.331690,59337600 -1994-01-06,1.549383,1.592593,1.543210,1.586420,1.368977,57315600 -1994-01-07,1.574074,1.617284,1.537037,1.567901,1.352997,60874800 -1994-01-10,1.623457,1.660494,1.617284,1.635803,1.411592,113569600 -1994-01-11,1.685185,1.734568,1.660494,1.722222,1.486166,74819200 -1994-01-12,1.740741,1.746914,1.660494,1.728395,1.491493,82936800 -1994-01-13,1.660494,1.679012,1.586420,1.592593,1.374304,210956800 -1994-01-14,1.598765,1.648148,1.543210,1.635803,1.411592,93530400 -1994-01-17,1.623457,1.691358,1.580247,1.672840,1.443552,41013600 -1994-01-18,1.679012,1.703704,1.641975,1.648148,1.422245,49510800 -1994-01-19,1.635803,1.648148,1.586420,1.617284,1.395611,46810800 -1994-01-20,1.617284,1.672840,1.611111,1.666667,1.438225,30917200 -1994-01-21,1.685185,1.697531,1.641975,1.672840,1.443552,41582400 -1994-01-24,1.672840,1.691358,1.623457,1.641975,1.416918,35272800 -1994-01-25,1.648148,1.648148,1.574074,1.623457,1.400938,45786400 -1994-01-26,1.629630,1.654321,1.611111,1.648148,1.422245,21324400 -1994-01-27,1.635803,1.679012,1.629630,1.666667,1.438225,27637200 -1994-01-28,1.672840,1.679012,1.574074,1.604938,1.384958,77490000 -1994-01-31,1.611111,1.635803,1.580247,1.586420,1.368977,33190800 -1994-02-01,1.586420,1.598765,1.555556,1.567901,1.352997,29293200 -1994-02-02,1.580247,1.660494,1.574074,1.635803,1.411592,56298400 -1994-02-03,1.623457,1.654321,1.592593,1.617284,1.395611,25248400 -1994-02-04,1.629630,1.641975,1.537037,1.543210,1.331690,41807200 -1994-02-07,1.524691,1.592593,1.506173,1.580247,1.363651,48753600 -1994-02-08,1.641975,1.648148,1.580247,1.617284,1.395611,32619600 -1994-02-09,1.617284,1.623457,1.580247,1.598765,1.379631,30488400 -1994-02-10,1.592593,1.623457,1.586420,1.598765,1.379631,29152800 -1994-02-11,1.580247,1.592593,1.530864,1.567901,1.352997,33185200 -1994-02-14,1.567901,1.623457,1.567901,1.617284,1.395611,38840400 -1994-02-15,1.629630,1.660494,1.623457,1.660494,1.432899,56830000 -1994-02-16,1.685185,1.734568,1.679012,1.697531,1.464859,98156400 -1994-02-17,1.716049,1.728395,1.660494,1.679012,1.448879,45300400 -1994-02-18,1.685185,1.685185,1.623457,1.685185,1.454205,45433600 -1994-02-22,1.679012,1.697531,1.641975,1.691358,1.459532,22980400 -1994-02-23,1.703704,1.709877,1.641975,1.654321,1.427571,32537200 -1994-02-24,1.629630,1.629630,1.580247,1.592593,1.374304,56166000 -1994-02-25,1.604938,1.623457,1.561728,1.586420,1.368977,40224400 -1994-02-28,1.592593,1.654321,1.586420,1.629630,1.406264,27114000 -1994-03-01,1.641975,1.672840,1.611111,1.648148,1.422245,22964400 -1994-03-02,1.611111,1.685185,1.592593,1.672840,1.443552,45452400 -1994-03-03,1.703704,1.740741,1.697531,1.703704,1.470186,41809200 -1994-03-04,1.709877,1.716049,1.679012,1.685185,1.454205,23509600 -1994-03-07,1.697531,1.765432,1.691358,1.740741,1.502146,26284000 -1994-03-08,1.722222,1.734568,1.691358,1.703704,1.470186,25860400 -1994-03-09,1.709877,1.716049,1.660494,1.709877,1.475512,30343200 -1994-03-10,1.709877,1.722222,1.660494,1.691358,1.459532,29545600 -1994-03-11,1.691358,1.722222,1.654321,1.703704,1.470186,24272800 -1994-03-14,1.703704,1.759259,1.703704,1.746914,1.507473,28573600 -1994-03-15,1.765432,1.771605,1.672840,1.685185,1.454205,24434800 -1994-03-16,1.697531,1.709877,1.654321,1.654321,1.427571,36425200 -1994-03-17,1.666667,1.716049,1.660494,1.716049,1.480840,24478800 -1994-03-18,1.716049,1.722222,1.685185,1.716049,1.480840,32178400 -1994-03-21,1.722222,1.722222,1.660494,1.685185,1.454205,28456000 -1994-03-22,1.679012,1.685185,1.635803,1.641975,1.416918,46681200 -1994-03-23,1.734568,1.740741,1.709877,1.734568,1.496819,69602800 -1994-03-24,1.734568,1.734568,1.660494,1.697531,1.464859,38362000 -1994-03-25,1.703704,1.709877,1.629630,1.641975,1.416918,25947600 -1994-03-28,1.641975,1.654321,1.530864,1.586420,1.368977,63456000 -1994-03-29,1.586420,1.592593,1.518519,1.543210,1.331690,44748000 -1994-03-30,1.518519,1.623457,1.493827,1.598765,1.379631,80732400 -1994-03-31,1.617284,1.623457,1.512346,1.586420,1.368977,49388800 -1994-04-04,1.549383,1.561728,1.506173,1.518519,1.310383,38556400 -1994-04-05,1.561728,1.648148,1.549383,1.645062,1.419581,70497600 -1994-04-06,1.648148,1.654321,1.598765,1.638889,1.414255,27038400 -1994-04-07,1.641975,1.666667,1.617284,1.651235,1.424908,25680400 -1994-04-08,1.635803,1.648148,1.586420,1.617284,1.395611,35515600 -1994-04-11,1.617284,1.669753,1.598765,1.666667,1.438225,25240000 -1994-04-12,1.654321,1.666667,1.555556,1.567901,1.352997,42735600 -1994-04-13,1.574074,1.574074,1.419753,1.469136,1.267769,108810400 -1994-04-14,1.456790,1.524691,1.444444,1.493827,1.289076,64098400 -1994-04-15,1.500000,1.506173,1.462963,1.481481,1.278423,32100000 -1994-04-18,1.481481,1.493827,1.432099,1.462963,1.262442,37940400 -1994-04-19,1.475309,1.481481,1.358025,1.376543,1.187867,71212000 -1994-04-20,1.388889,1.419753,1.296296,1.327160,1.145253,140774800 -1994-04-21,1.364197,1.493827,1.358025,1.493827,1.289076,91359600 -1994-04-22,1.493827,1.512346,1.456790,1.493827,1.289076,52896400 -1994-04-25,1.500000,1.555556,1.462963,1.524691,1.315709,32616000 -1994-04-26,1.543210,1.549383,1.462963,1.487654,1.283749,43308000 -1994-04-28,1.487654,1.493827,1.462963,1.475309,1.273096,34671600 -1994-04-29,1.481481,1.493827,1.462963,1.475309,1.273096,37296000 -1994-05-02,1.481481,1.580247,1.462963,1.567901,1.352997,55116000 -1994-05-03,1.561728,1.574074,1.487654,1.524691,1.315709,30929200 -1994-05-04,1.530864,1.543210,1.493827,1.493827,1.289076,22248000 -1994-05-05,1.506173,1.518519,1.450617,1.478395,1.275759,64630800 -1994-05-06,1.450617,1.487654,1.432099,1.475309,1.273096,44047600 -1994-05-09,1.469136,1.475309,1.425926,1.441358,1.243798,55492800 -1994-05-10,1.462963,1.524691,1.462963,1.524691,1.315709,51472800 -1994-05-11,1.524691,1.524691,1.493827,1.506173,1.299730,46389600 -1994-05-12,1.512346,1.561728,1.512346,1.561728,1.347670,40005600 -1994-05-13,1.567901,1.567901,1.487654,1.537037,1.326363,50085600 -1994-05-16,1.530864,1.561728,1.500000,1.500000,1.294403,38559600 -1994-05-17,1.500000,1.506173,1.376543,1.478395,1.275759,90691200 -1994-05-18,1.500000,1.524691,1.462963,1.515432,1.307719,44371600 -1994-05-19,1.524691,1.604938,1.487654,1.561728,1.347670,61981200 -1994-05-20,1.561728,1.586420,1.543210,1.574074,1.358324,35793600 -1994-05-23,1.574074,1.617284,1.574074,1.592593,1.374304,40167600 -1994-05-24,1.592593,1.679012,1.592593,1.666667,1.438225,62800000 -1994-05-25,1.654321,1.691358,1.641975,1.672840,1.443552,34598400 -1994-05-26,1.672840,1.697531,1.629630,1.679012,1.448879,41574400 -1994-05-27,1.685185,1.697531,1.660494,1.685185,1.454205,21721200 -1994-05-31,1.685185,1.697531,1.641975,1.691358,1.459532,27750400 -1994-06-01,1.685185,1.731481,1.660494,1.722222,1.486166,35656000 -1994-06-02,1.734568,1.851852,1.728395,1.833333,1.582048,141876400 -1994-06-03,1.827160,1.888889,1.814815,1.870370,1.614008,72765600 -1994-06-06,1.876543,1.882716,1.790123,1.796296,1.550087,44782000 -1994-06-07,1.790123,1.839506,1.771605,1.836420,1.584711,36668400 -1994-06-08,1.827160,1.839506,1.765432,1.796296,1.550087,51953200 -1994-06-09,1.771605,1.777778,1.691358,1.706790,1.472849,75695200 -1994-06-10,1.734568,1.827160,1.722222,1.814815,1.566067,49615600 -1994-06-13,1.796296,1.814815,1.759259,1.765432,1.523453,36301200 -1994-06-14,1.771605,1.802469,1.734568,1.790123,1.544760,39956800 -1994-06-15,1.783951,1.864197,1.777778,1.861111,1.606018,50822800 -1994-06-16,1.851852,1.851852,1.783951,1.833333,1.582048,36668400 -1994-06-17,1.827160,1.851852,1.777778,1.790123,1.544760,26397600 -1994-06-20,1.759259,1.802469,1.734568,1.771605,1.528780,28917600 -1994-06-21,1.734568,1.765432,1.679012,1.740741,1.502146,50107200 -1994-06-22,1.759259,1.820988,1.753086,1.805556,1.558077,50778400 -1994-06-23,1.808642,1.820988,1.703704,1.709877,1.475512,81469600 -1994-06-24,1.740741,1.858025,1.728395,1.808642,1.560741,184737600 -1994-06-27,1.790123,1.882716,1.790123,1.864197,1.608682,89769600 -1994-06-28,1.882716,1.913580,1.864197,1.888889,1.629988,80125200 -1994-06-29,1.888889,1.913580,1.858025,1.876543,1.619335,73855600 -1994-06-30,1.895062,1.907407,1.820988,1.851852,1.598028,42558000 -1994-07-01,1.851852,1.882716,1.851852,1.876543,1.619335,35591200 -1994-07-05,1.858025,1.876543,1.851852,1.864197,1.608682,27548800 -1994-07-06,1.864197,1.888889,1.864197,1.870370,1.614008,36380400 -1994-07-07,1.870370,1.938272,1.870370,1.907407,1.645969,47552400 -1994-07-08,1.895062,1.938272,1.858025,1.873457,1.616672,53965600 -1994-07-11,1.882716,1.888889,1.845679,1.876543,1.619335,39625600 -1994-07-12,1.876543,1.935185,1.858025,1.925926,1.661949,42722800 -1994-07-13,1.925926,1.981481,1.925926,1.956790,1.688583,73018800 -1994-07-14,1.962963,1.969136,1.895062,1.901235,1.640642,37546800 -1994-07-15,1.907407,1.938272,1.895062,1.932099,1.667276,19929600 -1994-07-18,1.932099,1.962963,1.913580,1.953704,1.685920,21762000 -1994-07-19,1.950617,1.969136,1.888889,1.901235,1.640642,39832800 -1994-07-20,1.876543,1.876543,1.827160,1.833333,1.582048,64258000 -1994-07-21,1.839506,1.851852,1.802469,1.827160,1.576721,32354800 -1994-07-22,1.851852,1.864197,1.808642,1.814815,1.566067,32432800 -1994-07-25,1.808642,1.808642,1.759259,1.783951,1.539434,45109600 -1994-07-26,1.765432,1.814815,1.753086,1.808642,1.560741,48627600 -1994-07-27,1.808642,1.827160,1.765432,1.771605,1.528780,47835600 -1994-07-28,1.765432,1.820988,1.765432,1.817901,1.568731,24098400 -1994-07-29,1.827160,1.895062,1.820988,1.888889,1.629988,44517600 -1994-08-01,1.895062,1.901235,1.839506,1.839506,1.587375,39879600 -1994-08-02,1.845679,1.882716,1.845679,1.873457,1.616672,30380400 -1994-08-03,1.870370,1.876543,1.845679,1.845679,1.592701,17496000 -1994-08-04,1.864197,1.870370,1.808642,1.839506,1.587375,27569200 -1994-08-05,1.808642,1.839506,1.796296,1.833333,1.582048,41856000 -1994-08-08,1.814815,1.858025,1.814815,1.827160,1.576721,33205200 -1994-08-09,1.833333,1.870370,1.833333,1.867284,1.611345,20209200 -1994-08-10,1.876543,1.901235,1.858025,1.895062,1.635315,34776400 -1994-08-11,1.888889,1.932099,1.870370,1.922840,1.659286,43034800 -1994-08-12,1.919753,1.932099,1.876543,1.888889,1.629988,16515600 -1994-08-15,1.901235,1.932099,1.888889,1.907407,1.645969,25766800 -1994-08-16,1.901235,1.919753,1.870370,1.913580,1.651295,34659600 -1994-08-17,1.925926,1.975309,1.919753,1.969136,1.699237,52742400 -1994-08-18,1.962963,2.024691,1.950617,1.981481,1.709890,53868400 -1994-08-19,2.000000,2.030864,1.969136,2.000000,1.725870,48506400 -1994-08-22,2.000000,2.000000,1.956790,1.962963,1.693910,31950000 -1994-08-23,1.962963,1.987654,1.938272,1.938272,1.672603,17679600 -1994-08-24,2.000000,2.061728,1.975309,2.055556,1.773811,82811200 -1994-08-25,2.049383,2.141975,2.043210,2.135803,1.843059,61795600 -1994-08-26,2.148148,2.191358,2.135803,2.148148,1.853712,78565200 -1994-08-29,2.154321,2.179012,2.129630,2.148148,1.853712,30197200 -1994-08-30,2.141975,2.154321,2.104938,2.141975,1.848386,50366400 -1994-08-31,2.141975,2.141975,2.104938,2.108025,1.819088,28314400 -1994-09-01,2.092592,2.117284,2.074074,2.092592,1.805772,29387200 -1994-09-02,2.098765,2.129630,2.043210,2.049383,1.768484,37265200 -1994-09-06,2.055556,2.117284,2.049383,2.111111,1.821752,24972000 -1994-09-07,2.141975,2.154321,2.117284,2.148148,1.853712,31318000 -1994-09-08,2.135803,2.172839,2.123457,2.129630,1.837732,31878400 -1994-09-09,2.111111,2.148148,2.092592,2.104938,1.816425,25927600 -1994-09-12,2.117284,2.117284,2.061728,2.074074,1.789792,20749200 -1994-09-13,2.086420,2.141975,2.080247,2.135803,1.843059,20125600 -1994-09-14,2.141975,2.172839,2.135803,2.160494,1.864366,27070800 -1994-09-15,2.160494,2.209877,2.154321,2.203704,1.901653,30104800 -1994-09-16,2.197531,2.203704,2.160494,2.172839,1.875019,31622400 -1994-09-19,2.179012,2.216049,2.179012,2.203704,1.901653,16982800 -1994-09-20,2.197531,2.222222,2.166667,2.172839,1.875019,35770000 -1994-09-21,2.172839,2.191358,2.086420,2.129630,1.837732,52990800 -1994-09-22,2.135803,2.179012,2.111111,2.166667,1.869694,47728800 -1994-09-23,2.123457,2.216049,2.111111,2.135803,1.843059,64537600 -1994-09-26,2.141975,2.160494,2.074074,2.098765,1.811098,46060000 -1994-09-27,2.111111,2.123457,2.067901,2.123457,1.832405,32650800 -1994-09-28,2.135803,2.166667,2.086420,2.123457,1.832405,53390400 -1994-09-29,2.111111,2.160494,2.098765,2.141975,1.848386,27662400 -1994-09-30,2.160494,2.185185,2.123457,2.123457,1.832405,35586400 -1994-10-03,2.129630,2.172839,2.104167,2.163580,1.867030,25765600 -1994-10-04,2.160494,2.197531,2.092592,2.098765,1.811098,37370400 -1994-10-05,2.080247,2.129630,2.049383,2.117284,1.827079,60758800 -1994-10-06,2.135803,2.148148,2.055556,2.055556,1.773811,29670000 -1994-10-07,2.061728,2.129630,2.049383,2.080247,1.795118,62677600 -1994-10-10,2.086420,2.104938,2.067901,2.104938,1.816425,48438000 -1994-10-11,2.104938,2.197531,2.104938,2.197531,1.896326,52533600 -1994-10-12,2.197531,2.222222,2.179012,2.191358,1.891000,36774000 -1994-10-13,2.222222,2.228395,2.148148,2.191358,1.891000,39596400 -1994-10-14,2.197531,2.219136,2.185185,2.206790,1.904317,19978000 -1994-10-17,2.209877,2.271605,2.197531,2.268518,1.957584,37705200 -1994-10-18,2.271605,2.296296,2.228395,2.234568,1.928287,30823600 -1994-10-19,2.240741,2.259259,2.216049,2.228395,1.922960,34668400 -1994-10-20,2.234568,2.246914,2.166667,2.197531,1.896326,35758800 -1994-10-21,2.185185,2.228395,2.179012,2.209877,1.906981,23740800 -1994-10-24,2.216049,2.216049,2.191358,2.203704,1.901653,14329600 -1994-10-25,2.179012,2.203704,2.160494,2.179012,1.880346,27354400 -1994-10-26,2.191358,2.203704,2.166667,2.203704,1.901653,19177600 -1994-10-27,2.197531,2.216049,2.166667,2.182099,1.883010,29394400 -1994-10-28,2.166667,2.253086,2.166667,2.246914,1.938941,34185600 -1994-10-31,2.253086,2.296296,2.234568,2.271605,1.960248,35215600 -1994-11-01,2.259259,2.265432,2.209877,2.253086,1.944267,20606800 -1994-11-02,2.246914,2.290123,2.209877,2.216049,1.912307,40033600 -1994-11-03,2.203704,2.256173,2.172839,2.185185,1.885673,33112800 -1994-11-04,2.191358,2.209877,2.129630,2.129630,1.837732,28922400 -1994-11-07,2.135803,2.141975,2.104938,2.123457,1.832405,37106800 -1994-11-08,2.129630,2.209877,2.117284,2.203704,1.901653,32249200 -1994-11-09,2.234568,2.246914,2.148148,2.154321,1.859039,43934400 -1994-11-10,2.148148,2.185185,2.117284,2.132716,1.840395,32448400 -1994-11-11,2.135803,2.148148,2.117284,2.129630,1.837732,21881200 -1994-11-14,2.135803,2.179012,2.129630,2.179012,1.880346,38564800 -1994-11-15,2.179012,2.225309,2.172839,2.191358,1.891000,45835200 -1994-11-16,2.191358,2.191358,2.148148,2.179012,1.880346,23704000 -1994-11-17,2.185185,2.185185,2.117284,2.135803,1.843059,37232800 -1994-11-18,2.135803,2.172839,2.135803,2.148148,1.853712,20477200 -1994-11-21,2.160494,2.172839,2.080247,2.080247,1.795118,36283200 -1994-11-22,2.074074,2.111111,1.956790,1.962963,1.693910,72884400 -1994-11-23,1.944444,1.972222,1.907407,1.925926,1.661949,147906400 -1994-11-25,1.919753,2.012346,1.919753,2.012346,1.736524,38284000 -1994-11-28,2.012346,2.055556,1.993827,2.024691,1.747177,33105600 -1994-11-29,2.043210,2.104938,2.012346,2.104938,1.816425,39519600 -1994-11-30,2.123457,2.123457,2.037037,2.037037,1.757831,35388400 -1994-12-01,2.024691,2.061728,2.000000,2.012346,1.736524,34254400 -1994-12-02,2.012346,2.018518,1.925926,1.996914,1.723207,46656000 -1994-12-05,2.012346,2.018518,1.969136,2.018518,1.741851,37900800 -1994-12-06,2.006173,2.074074,1.962963,1.962963,1.693910,80616400 -1994-12-07,1.956790,1.987654,1.938272,1.950617,1.683256,36439200 -1994-12-08,1.956790,1.962963,1.876543,1.876543,1.619335,40849200 -1994-12-09,1.888889,1.972222,1.827160,1.919753,1.656623,58542000 -1994-12-12,1.919753,1.975309,1.882716,1.969136,1.699237,38698800 -1994-12-13,1.981481,2.000000,1.950617,1.969136,1.699237,41588800 -1994-12-14,1.975309,2.018518,1.944444,1.962963,1.693910,49194400 -1994-12-15,1.969136,1.993827,1.919753,1.966049,1.696573,45616000 -1994-12-16,1.962963,1.987654,1.901235,1.901235,1.640642,85017600 -1994-12-19,1.901235,1.938272,1.901235,1.919753,1.656623,60680400 -1994-12-20,1.944444,1.993827,1.932099,1.944444,1.677930,63930400 -1994-12-21,2.086420,2.111111,2.037037,2.092592,1.805772,103566400 -1994-12-22,2.092592,2.160494,2.080247,2.154321,1.859039,68197200 -1994-12-23,2.160494,2.172839,2.135803,2.138889,1.845723,21526800 -1994-12-27,2.141975,2.228395,2.135803,2.222222,1.917633,45468400 -1994-12-28,2.228395,2.228395,2.178241,2.185185,1.885673,34582000 -1994-12-29,2.185185,2.234568,2.154321,2.234568,1.928287,33671200 -1994-12-30,2.234568,2.234568,2.172839,2.179012,1.880346,26422000 -1995-01-03,2.179012,2.191358,2.117284,2.117284,1.827079,36301200 -1995-01-04,2.123457,2.148148,2.092592,2.135803,1.843059,46051600 -1995-01-05,2.141975,2.148148,2.086420,2.092592,1.805772,37762800 -1995-01-06,2.092592,2.154321,2.061728,2.117284,1.827079,41864400 -1995-01-09,2.135803,2.179012,2.129630,2.179012,1.880346,34639200 -1995-01-10,2.191358,2.216049,2.185185,2.185185,1.885673,42088000 -1995-01-11,2.203704,2.216049,2.098765,2.120370,1.829742,46762000 -1995-01-12,2.123457,2.129630,2.086420,2.104938,1.816425,41294400 -1995-01-13,2.129630,2.145062,2.074074,2.080247,1.795118,55039200 -1995-01-16,2.024691,2.080247,1.975309,2.067901,1.784464,54574800 -1995-01-17,2.067901,2.141975,2.067901,2.141975,1.848386,39588000 -1995-01-18,2.135803,2.160494,2.129630,2.135803,1.843059,28841200 -1995-01-19,2.129630,2.216049,2.117284,2.209877,1.906981,55818000 -1995-01-20,2.209877,2.216049,2.129630,2.169753,1.872356,48518800 -1995-01-23,2.154321,2.154321,2.098765,2.123457,1.832405,37551600 -1995-01-24,2.123457,2.135803,2.086420,2.117284,1.827079,28960800 -1995-01-25,2.104938,2.197531,2.086420,2.160494,1.864366,67278400 -1995-01-26,2.154321,2.160494,2.117284,2.117284,1.827079,27543600 -1995-01-27,2.123457,2.135803,2.086420,2.111111,1.821752,35708400 -1995-01-30,2.111111,2.117284,2.055556,2.061728,1.779138,44440000 -1995-01-31,2.074074,2.129630,2.061728,2.104938,1.816425,37908400 -1995-02-01,2.129630,2.141975,2.080247,2.092592,1.805772,24384400 -1995-02-02,2.092592,2.123457,2.080247,2.117284,1.827079,24165600 -1995-02-03,2.135803,2.197531,2.123457,2.172839,1.875019,53942800 -1995-02-06,2.172839,2.203704,2.160494,2.194444,1.893663,24818800 -1995-02-07,2.197531,2.203704,2.160494,2.191358,1.891000,18529600 -1995-02-08,2.197531,2.203704,2.154321,2.166667,1.869694,26293200 -1995-02-09,2.185185,2.216049,2.148148,2.148148,1.853712,48528000 -1995-02-10,2.160494,2.203704,2.148148,2.185185,1.885673,36315600 -1995-02-13,2.191358,2.240741,2.172839,2.197531,1.896326,33372400 -1995-02-14,2.216049,2.228395,2.160494,2.179012,1.880346,28029600 -1995-02-15,2.185185,2.259259,2.185185,2.259259,1.949594,44546800 -1995-02-16,2.259259,2.283951,2.234568,2.277778,1.965574,45473200 -1995-02-17,2.271605,2.277778,2.246914,2.253086,1.944267,20790000 -1995-02-21,2.271605,2.296296,2.259259,2.277778,1.965574,27059200 -1995-02-22,2.265432,2.333333,2.253086,2.327161,2.008189,40435200 -1995-02-23,2.351852,2.379630,2.296296,2.324074,2.005525,42390400 -1995-02-24,2.324074,2.324074,2.250000,2.259259,1.949594,34297600 -1995-02-27,2.268518,2.333333,2.250000,2.250000,1.941604,31061200 -1995-02-28,2.277778,2.333333,2.250000,2.324074,2.005525,23047200 -1995-03-01,2.342592,2.351852,2.305556,2.314815,1.997535,24346800 -1995-03-02,2.333333,2.342592,2.277778,2.342592,2.021506,14650000 -1995-03-03,2.342592,2.444444,2.314815,2.435185,2.101406,44342800 -1995-03-06,2.416667,2.425926,2.361111,2.407408,2.077437,27613600 -1995-03-07,2.398148,2.425926,2.370370,2.388889,2.061456,30264000 -1995-03-08,2.388889,2.407408,2.379630,2.407408,2.077437,17985600 -1995-03-09,2.416667,2.444444,2.388889,2.425926,2.093416,45533200 -1995-03-10,2.416667,2.444444,2.407408,2.444444,2.109397,26088000 -1995-03-13,2.453704,2.490741,2.444444,2.453704,2.117387,30138000 -1995-03-14,2.490741,2.509259,2.462963,2.462963,2.125377,24872800 -1995-03-15,2.481482,2.481482,2.416667,2.425926,2.093416,24435600 -1995-03-16,2.425926,2.462963,2.425926,2.462963,2.125377,19735200 -1995-03-17,2.472222,2.500000,2.444444,2.472222,2.133367,29170800 -1995-03-20,2.481482,2.564815,2.453704,2.490741,2.149348,20464000 -1995-03-21,2.527778,2.564815,2.469908,2.537037,2.189298,46642000 -1995-03-22,2.453704,2.472222,2.416667,2.444444,2.109397,87223200 -1995-03-23,2.453704,2.453704,2.333333,2.361111,2.037486,53838000 -1995-03-24,2.361111,2.407408,2.342592,2.379630,2.053466,59328000 -1995-03-27,2.379630,2.407408,2.361111,2.398148,2.069447,55688400 -1995-03-28,2.398148,2.425926,2.379630,2.425926,2.093416,43761600 -1995-03-29,2.425926,2.453704,2.333333,2.370370,2.045476,42786400 -1995-03-30,2.388889,2.398148,2.287037,2.324074,2.005525,42184800 -1995-03-31,2.277778,2.361111,2.268518,2.314815,1.997535,21330400 -1995-04-03,2.305556,2.398148,2.287037,2.379630,2.053466,34187200 -1995-04-04,2.333333,2.462963,2.296296,2.333333,2.013516,62237200 -1995-04-05,2.333333,2.333333,2.277778,2.314815,1.997535,42781200 -1995-04-06,2.296296,2.314815,2.166667,2.175926,1.877683,51303600 -1995-04-07,2.222222,2.305556,2.203704,2.268518,1.957584,74368800 -1995-04-10,2.259259,2.277778,2.231482,2.268518,1.957584,33039600 -1995-04-11,2.296296,2.305556,2.277778,2.305556,1.989545,27496800 -1995-04-12,2.333333,2.379630,2.314815,2.370370,2.045476,20217600 -1995-04-13,2.388889,2.416667,2.314815,2.370370,2.045476,23033200 -1995-04-17,2.379630,2.388889,2.305556,2.310185,1.993540,35958400 -1995-04-18,2.324074,2.342592,2.268518,2.287037,1.973564,38097600 -1995-04-19,2.277778,2.287037,2.194444,2.240741,1.933614,52083600 -1995-04-20,2.259259,2.277778,2.194444,2.212963,1.909643,34000800 -1995-04-21,2.222222,2.231482,2.203704,2.222222,1.917633,62858400 -1995-04-24,2.231482,2.268518,2.203704,2.254630,1.945598,55102000 -1995-04-25,2.259259,2.287037,2.194444,2.203704,1.901653,56012400 -1995-04-26,2.203704,2.222222,2.138889,2.148148,1.853712,53532400 -1995-04-27,2.148148,2.361111,2.074074,2.314815,1.997535,150139600 -1995-04-28,2.324074,2.351852,2.222222,2.259259,1.949594,66034800 -1995-05-01,2.268518,2.277778,2.212963,2.226852,1.921628,49532400 -1995-05-02,2.231482,2.231482,2.203704,2.208333,1.905648,43858800 -1995-05-03,2.222222,2.370370,2.212963,2.333333,2.013516,91555200 -1995-05-04,2.361111,2.416667,2.277778,2.277778,1.965574,68866000 -1995-05-05,2.314815,2.333333,2.259259,2.268518,1.957584,30326800 -1995-05-08,2.287037,2.319444,2.268518,2.287037,1.973564,24262000 -1995-05-09,2.314815,2.333333,2.259259,2.296296,1.981554,35996400 -1995-05-10,2.305556,2.333333,2.268518,2.305556,1.989545,22288000 -1995-05-11,2.296296,2.379630,2.277778,2.379630,2.053466,38153200 -1995-05-12,2.370370,2.462963,2.361111,2.407408,2.077437,72420000 -1995-05-15,2.435185,2.527778,2.407408,2.513889,2.169322,56471200 -1995-05-16,2.518518,2.592592,2.509259,2.541667,2.193294,88011600 -1995-05-17,2.564815,2.601852,2.546296,2.555556,2.205279,48359200 -1995-05-18,2.555556,2.564815,2.472222,2.472222,2.133367,37798000 -1995-05-19,2.453704,2.518518,2.444444,2.518518,2.173318,31640800 -1995-05-22,2.546296,2.546296,2.472222,2.490741,2.149348,35697600 -1995-05-23,2.500000,2.583333,2.486111,2.583333,2.229249,34003600 -1995-05-24,2.712963,2.796296,2.694444,2.787037,2.405033,121257600 -1995-05-25,2.805556,2.851852,2.703704,2.740741,2.365081,56305600 -1995-05-26,2.740741,2.740741,2.648148,2.675926,2.309151,33050400 -1995-05-30,2.685185,2.685185,2.537037,2.537037,2.189298,64638400 -1995-05-31,2.546296,2.583333,2.453704,2.574074,2.221258,49482400 -1995-06-01,2.592592,2.657408,2.592592,2.638889,2.277189,38858800 -1995-06-02,2.629630,2.694444,2.555556,2.666667,2.301161,41282800 -1995-06-05,2.740741,2.740741,2.611111,2.638889,2.277189,43310400 -1995-06-06,2.638889,2.648148,2.518518,2.574074,2.221258,33982800 -1995-06-07,2.592592,2.638889,2.564815,2.611111,2.253219,30613200 -1995-06-08,2.629630,2.657408,2.611111,2.638889,2.277189,19054800 -1995-06-09,2.638889,2.731482,2.601852,2.722222,2.349102,37538800 -1995-06-12,2.759259,2.805556,2.694444,2.759259,2.381062,41046000 -1995-06-13,2.796296,2.805556,2.722222,2.768518,2.389052,43446400 -1995-06-14,2.768518,2.777778,2.731482,2.768518,2.389052,30049200 -1995-06-15,2.768518,2.805556,2.740741,2.768518,2.389052,19678000 -1995-06-16,2.796296,2.805556,2.740741,2.787037,2.405033,26305600 -1995-06-19,2.805556,2.898148,2.796296,2.861111,2.468954,39504400 -1995-06-20,2.879630,2.916667,2.833333,2.888889,2.492923,41228800 -1995-06-21,2.935185,2.944444,2.833333,2.879630,2.484933,47905600 -1995-06-22,2.907408,3.000000,2.888889,2.972222,2.564835,71226400 -1995-06-23,2.962963,2.981482,2.824074,2.907408,2.508903,78650800 -1995-06-26,2.907408,2.925926,2.777778,2.824074,2.436993,40346800 -1995-06-27,2.805556,2.888889,2.777778,2.796296,2.413022,36228400 -1995-06-28,2.787037,2.851852,2.722222,2.791667,2.409027,42115200 -1995-06-29,2.805556,2.888889,2.777778,2.861111,2.468954,42813600 -1995-06-30,2.870370,2.916667,2.833333,2.861111,2.468954,27302400 -1995-07-03,2.870370,2.925926,2.851852,2.898148,2.500914,12094000 -1995-07-05,2.907408,2.944444,2.861111,2.870370,2.476944,38658400 -1995-07-06,2.879630,2.925926,2.833333,2.916667,2.516894,39179200 -1995-07-07,2.907408,3.000000,2.907408,2.990741,2.580816,52280800 -1995-07-10,3.000000,3.074074,2.990741,3.018518,2.604785,36128400 -1995-07-11,3.018518,3.018518,2.888889,2.888889,2.492923,36520000 -1995-07-12,2.925926,3.046296,2.916667,3.027778,2.612776,36703600 -1995-07-13,3.027778,3.120370,2.972222,3.018518,2.604785,32470000 -1995-07-14,2.990741,3.037037,2.944444,3.023148,2.608782,29300800 -1995-07-17,3.046296,3.129630,3.037037,3.129630,2.700667,41150400 -1995-07-18,3.129630,3.129630,2.962963,2.972222,2.564835,53179200 -1995-07-19,2.814815,2.953704,2.703704,2.833333,2.444983,98179600 -1995-07-20,2.833333,2.870370,2.796296,2.842592,2.452973,55798000 -1995-07-21,2.814815,2.898148,2.814815,2.847222,2.456968,31044400 -1995-07-24,2.870370,2.916667,2.842592,2.902778,2.504908,27229200 -1995-07-25,2.944444,3.018518,2.907408,2.981482,2.572825,43365600 -1995-07-26,3.018518,3.129630,3.000000,3.129630,2.700667,49709200 -1995-07-27,3.148148,3.259259,3.138889,3.212963,2.772578,40500400 -1995-07-28,3.203704,3.203704,3.111111,3.120370,2.692677,28096000 -1995-07-31,3.129630,3.129630,3.055556,3.101852,2.676697,17105200 -1995-08-01,3.111111,3.111111,2.953704,3.009259,2.596796,30454000 -1995-08-02,3.046296,3.129630,2.907408,2.935185,2.532874,48919200 -1995-08-03,2.870370,2.935185,2.798611,2.912037,2.512899,71761200 -1995-08-04,2.907408,3.000000,2.888889,2.990741,2.580816,22397200 -1995-08-07,2.990741,3.055556,2.972222,2.986111,2.576820,15670800 -1995-08-08,3.000000,3.009259,2.944444,2.958333,2.552850,12747600 -1995-08-09,3.009259,3.046296,2.981482,3.037037,2.620766,23404000 -1995-08-10,3.037037,3.083333,3.027778,3.055556,2.636747,22918000 -1995-08-11,3.064815,3.074074,2.962963,3.027778,2.612776,18044800 -1995-08-14,3.018518,3.111111,2.990741,3.101852,2.676697,28754800 -1995-08-15,3.111111,3.129630,3.018518,3.083333,2.660717,24782800 -1995-08-16,3.083333,3.166667,3.074074,3.166667,2.732628,31606000 -1995-08-17,3.166667,3.203704,3.148148,3.199074,2.760592,26641600 -1995-08-18,3.231482,3.250000,3.157408,3.203704,2.764589,38806800 -1995-08-21,3.259259,3.287037,3.129630,3.134259,2.704663,31201200 -1995-08-22,3.138889,3.175926,3.064815,3.166667,2.732628,32065600 -1995-08-23,3.166667,3.212963,3.129630,3.175926,2.740618,25450000 -1995-08-24,3.185185,3.185185,3.092592,3.148148,2.716648,35103600 -1995-08-25,3.166667,3.203704,3.148148,3.166667,2.732628,21133600 -1995-08-28,3.166667,3.185185,3.055556,3.069444,2.648732,28777200 -1995-08-29,3.037037,3.046296,2.879630,3.009259,2.596796,68792800 -1995-08-30,3.018518,3.046296,2.907408,2.953704,2.548855,48200800 -1995-08-31,2.962963,3.009259,2.944444,2.972222,2.564835,28209600 -1995-09-01,2.972222,2.972222,2.888889,2.907408,2.508903,41072400 -1995-09-05,2.907408,3.296296,2.907408,3.277778,2.828509,98296800 -1995-09-06,3.129630,3.287037,3.111111,3.222222,2.780568,67087600 -1995-09-07,3.231482,3.296296,3.194444,3.250000,2.804539,32711200 -1995-09-08,3.250000,3.277778,3.194444,3.250000,2.804539,24305200 -1995-09-11,3.240741,3.398148,3.240741,3.351852,2.892431,59000400 -1995-09-12,3.388889,3.407408,3.287037,3.324074,2.868461,28701600 -1995-09-13,3.324074,3.472222,3.314815,3.407408,2.940372,40741200 -1995-09-14,3.435185,3.481482,3.287037,3.324074,2.868461,51487200 -1995-09-15,2.870370,2.925926,2.703704,2.787037,2.405033,384968400 -1995-09-18,2.851852,2.944444,2.814815,2.944444,2.540864,111745600 -1995-09-19,2.953704,3.027778,2.944444,2.972222,2.564835,71098800 -1995-09-20,3.009259,3.046296,2.944444,2.949074,2.544859,56149600 -1995-09-21,2.944444,2.953704,2.851852,2.879630,2.484933,43666800 -1995-09-22,2.861111,2.925926,2.833333,2.916667,2.516894,28744800 -1995-09-25,2.935185,2.944444,2.833333,2.898148,2.500914,29098800 -1995-09-26,2.935185,2.962963,2.842592,2.842592,2.452973,39080400 -1995-09-27,2.814815,2.879630,2.694444,2.861111,2.468954,83973600 -1995-09-28,2.888889,2.916667,2.824074,2.907408,2.508903,49926400 -1995-09-29,2.907408,2.953704,2.824074,2.842592,2.452973,44082400 -1995-10-02,2.861111,2.879630,2.768518,2.789352,2.407029,22100400 -1995-10-03,2.814815,2.879630,2.777778,2.861111,2.468954,52653600 -1995-10-04,2.824074,2.879630,2.777778,2.814815,2.429002,38646000 -1995-10-05,2.814815,2.851852,2.750000,2.851852,2.460963,56722000 -1995-10-06,2.870370,2.907408,2.787037,2.796296,2.413022,49298800 -1995-10-09,2.777778,2.777778,2.629630,2.731482,2.357091,61938000 -1995-10-10,2.685185,2.740741,2.592592,2.740741,2.365081,78254800 -1995-10-11,2.870370,2.907408,2.759259,2.851852,2.460963,68326800 -1995-10-12,2.879630,2.962963,2.870370,2.949074,2.544859,60048400 -1995-10-13,2.972222,3.027778,2.888889,2.925926,2.524884,75654000 -1995-10-16,2.935185,2.981482,2.925926,2.962963,2.556845,37395600 -1995-10-17,2.972222,3.027778,2.888889,3.023148,2.608782,69709200 -1995-10-18,3.064815,3.203704,3.023148,3.185185,2.748607,146953600 -1995-10-19,3.166667,3.287037,3.157408,3.277778,2.828509,75375600 -1995-10-20,3.287037,3.296296,3.129630,3.157408,2.724637,66593200 -1995-10-23,3.120370,3.175926,3.101852,3.166667,2.732628,40321600 -1995-10-24,3.194444,3.240741,3.166667,3.222222,2.780568,45973600 -1995-10-25,3.250000,3.250000,3.157408,3.185185,2.748607,29930400 -1995-10-26,3.166667,3.212963,3.055556,3.138889,2.708657,32054800 -1995-10-27,3.120370,3.222222,3.111111,3.203704,2.764589,32740800 -1995-10-30,3.250000,3.314815,3.222222,3.268518,2.820520,41167600 -1995-10-31,3.314815,3.333333,3.231482,3.231482,2.788559,31107600 -1995-11-01,3.240741,3.314815,3.222222,3.268518,2.820520,37859200 -1995-11-02,3.287037,3.407408,3.277778,3.398148,2.932380,56992000 -1995-11-03,3.407408,3.444444,3.359954,3.425926,2.956351,37718800 -1995-11-06,3.398148,3.518518,3.333333,3.342592,2.884440,39362800 -1995-11-07,3.324074,3.333333,3.194444,3.268518,2.820520,52207200 -1995-11-08,3.296296,3.416667,3.268518,3.314815,2.860469,38385600 -1995-11-09,3.388889,3.490741,3.388889,3.490741,3.012283,56284000 -1995-11-10,3.462963,3.574074,3.425926,3.490741,3.012283,42308800 -1995-11-13,3.481482,3.564815,3.388889,3.407408,2.940372,37776400 -1995-11-14,3.370370,3.500000,3.361111,3.379630,2.916401,43621600 -1995-11-15,3.425926,3.481482,3.370370,3.472222,2.996303,50058400 -1995-11-16,3.462963,3.583333,3.435185,3.518518,3.036253,56000400 -1995-11-17,3.537037,3.611111,3.509259,3.564815,3.076204,50357200 -1995-11-20,3.592592,3.601852,3.370370,3.370370,2.908410,30148800 -1995-11-21,3.370370,3.425926,3.342592,3.398148,2.932380,48174000 -1995-11-22,3.416667,3.416667,3.296296,3.319444,2.864465,34026000 -1995-11-24,3.351852,3.361111,3.268518,3.342592,2.884440,19988800 -1995-11-27,3.398148,3.444444,3.342592,3.365741,2.904416,54459600 -1995-11-28,3.370370,3.490741,3.351852,3.481482,3.004293,49608000 -1995-11-29,3.518518,3.546296,3.435185,3.462963,2.988312,34668000 -1995-11-30,3.462963,3.472222,3.342592,3.361111,2.900420,34887600 -1995-12-01,3.370370,3.388889,3.250000,3.305556,2.852480,45725200 -1995-12-04,3.296296,3.425926,3.212963,3.365741,2.904416,59076400 -1995-12-05,3.342592,3.462963,3.277778,3.333333,2.876450,57186400 -1995-12-06,3.324074,3.342592,3.166667,3.240741,2.796549,50563600 -1995-12-07,3.361111,3.370370,3.203704,3.277778,2.828509,44253600 -1995-12-08,3.351852,3.462963,3.305556,3.453704,2.980322,67216000 -1995-12-11,3.509259,3.527778,3.435185,3.435185,2.964342,44804400 -1995-12-12,3.453704,3.453704,3.287037,3.296296,2.844490,34990000 -1995-12-13,3.287037,3.324074,3.185185,3.203704,2.764589,51724800 -1995-12-14,3.222222,3.268518,2.972222,3.101852,2.676697,109447200 -1995-12-15,3.194444,3.277778,3.175926,3.212963,2.772578,122081200 -1995-12-18,3.212963,3.212963,2.953704,3.055556,2.636747,83241600 -1995-12-19,3.111111,3.314815,3.083333,3.314815,2.860469,80933200 -1995-12-20,3.388889,3.388889,3.175926,3.185185,2.748607,51554400 -1995-12-21,3.203704,3.240741,3.129630,3.166667,2.732628,56762800 -1995-12-22,3.166667,3.314815,3.166667,3.277778,2.828509,41440000 -1995-12-26,3.305556,3.314815,3.259259,3.287037,2.836499,16459200 -1995-12-27,3.296296,3.305556,3.203704,3.222222,2.780568,30029200 -1995-12-28,3.203704,3.203704,3.129630,3.138889,2.708657,51989200 -1995-12-29,3.148148,3.166667,3.092592,3.138889,2.708657,45870000 -1996-01-02,3.166667,3.212963,3.138889,3.203704,2.764589,45602800 -1996-01-03,3.148148,3.212963,3.055556,3.055556,2.636747,55518000 -1996-01-04,3.083333,3.083333,2.935185,3.018518,2.604785,129803200 -1996-01-05,2.972222,3.185185,2.944444,3.175926,2.740618,83783200 -1996-01-08,3.222222,3.231482,3.120370,3.129630,2.700667,12593200 -1996-01-09,3.138889,3.138889,2.925926,2.981482,2.572825,96068400 -1996-01-10,2.935185,3.148148,2.925926,3.037037,2.620766,124564000 -1996-01-11,3.083333,3.129630,3.018518,3.101852,2.676697,61104400 -1996-01-12,3.111111,3.157408,3.083333,3.157408,2.724637,61249200 -1996-01-15,3.175926,3.185185,2.925926,2.962963,2.556845,69793200 -1996-01-16,2.990741,3.101852,2.944444,3.092592,2.668706,78514000 -1996-01-17,3.046296,3.277778,3.037037,3.166667,2.732628,79512000 -1996-01-18,3.203704,3.296296,3.203704,3.296296,2.844490,56856400 -1996-01-19,3.324074,3.407408,3.296296,3.370370,2.908410,63830400 -1996-01-22,3.351852,3.435185,3.351852,3.407408,2.940372,51492400 -1996-01-23,3.388889,3.500000,3.370370,3.425926,2.956351,67290000 -1996-01-24,3.481482,3.638889,3.425926,3.638889,3.140126,88524400 -1996-01-25,3.657408,3.666667,3.500000,3.537037,3.052234,57434800 -1996-01-26,3.509259,3.574074,3.444444,3.509259,3.028264,54751200 -1996-01-29,3.518518,3.564815,3.490741,3.490741,3.012283,22008400 -1996-01-30,3.509259,3.537037,3.472222,3.509259,3.028264,25807200 -1996-01-31,3.537037,3.564815,3.462963,3.537037,3.052234,49115200 -1996-02-01,3.527778,3.555556,3.481482,3.527778,3.044243,33097200 -1996-02-02,3.537037,3.675926,3.527778,3.648148,3.148115,62912400 -1996-02-05,3.648148,3.777778,3.629630,3.759259,3.243997,61314000 -1996-02-06,3.768518,3.777778,3.657408,3.712963,3.204046,71672400 -1996-02-07,3.703704,3.712963,3.587963,3.620370,3.124145,50296000 -1996-02-08,3.611111,3.722222,3.564815,3.722222,3.212036,61416400 -1996-02-09,3.712963,3.814815,3.629630,3.638889,3.140126,91428000 -1996-02-12,3.638889,3.731482,3.629630,3.699074,3.192060,41428800 -1996-02-13,3.620370,3.759259,3.611111,3.722222,3.212036,56459200 -1996-02-14,3.731482,3.805556,3.685185,3.791667,3.271963,55507200 -1996-02-15,3.777778,3.935185,3.777778,3.916667,3.379829,79474000 -1996-02-16,3.907408,3.944444,3.861111,3.888889,3.355860,60269200 -1996-02-20,3.796296,3.907408,3.787037,3.842592,3.315908,41756400 -1996-02-21,3.870370,3.925926,3.824074,3.925926,3.387820,33825600 -1996-02-22,3.962963,4.046296,3.962963,4.009259,3.459731,62515600 -1996-02-23,4.027778,4.037037,3.884259,3.972222,3.427770,53784400 -1996-02-26,4.000000,4.074074,3.962963,4.018518,3.467721,50557200 -1996-02-27,4.037037,4.037037,3.907408,3.921296,3.383825,54656800 -1996-02-28,3.935185,4.018518,3.888889,3.907408,3.371839,40702000 -1996-02-29,3.851852,3.925926,3.787037,3.851852,3.323899,44960400 -1996-03-01,3.861111,3.861111,3.620370,3.638889,3.140126,79750800 -1996-03-04,3.694444,3.703704,3.555556,3.583333,3.092184,47477200 -1996-03-05,3.564815,3.851852,3.537037,3.833333,3.307918,65632000 -1996-03-06,3.740741,3.777778,3.583333,3.675926,3.172085,117099600 -1996-03-07,3.722222,3.722222,3.675926,3.685185,3.180075,59216400 -1996-03-08,3.592592,3.685185,3.481482,3.481482,3.004293,71002800 -1996-03-11,3.555556,3.703704,3.518518,3.694444,3.188067,56098800 -1996-03-12,3.666667,3.685185,3.518518,3.574074,3.084194,68634000 -1996-03-13,3.629630,3.712963,3.611111,3.675926,3.172085,60023200 -1996-03-14,3.694444,3.703704,3.546296,3.564815,3.076204,74817600 -1996-03-15,3.592592,3.685185,3.564815,3.620370,3.124145,106088400 -1996-03-18,3.675926,3.740741,3.675926,3.722222,3.212036,45759600 -1996-03-19,3.768518,3.796296,3.657408,3.694444,3.188067,40910400 -1996-03-20,3.694444,3.708333,3.611111,3.694444,3.188067,33072000 -1996-03-21,3.703704,3.722222,3.583333,3.601852,3.108165,41194800 -1996-03-22,3.648148,3.648148,3.462963,3.620370,3.124145,87752400 -1996-03-25,3.648148,3.666667,3.527778,3.527778,3.044243,68666800 -1996-03-26,3.509259,3.620370,3.481482,3.555556,3.068214,48683200 -1996-03-27,3.564815,3.620370,3.546296,3.574074,3.084194,24835200 -1996-03-28,3.537037,3.611111,3.518518,3.564815,3.076204,38156400 -1996-03-29,3.583333,3.592592,3.472222,3.490741,3.012283,29840800 -1996-04-01,3.518518,3.527778,3.407408,3.472222,2.996303,50288400 -1996-04-02,3.518518,3.527778,3.453704,3.481482,3.004293,28574800 -1996-04-03,3.453704,3.453704,3.351852,3.379630,2.916401,88381600 -1996-04-04,3.388889,3.425926,3.361111,3.370370,2.908410,70027200 -1996-04-08,3.259259,3.268518,3.185185,3.203704,2.764589,193920000 -1996-04-09,3.250000,3.259259,2.943287,3.074074,2.652727,388101600 -1996-04-10,3.129630,3.250000,3.129630,3.203704,2.764589,146442400 -1996-04-11,3.222222,3.296296,3.134259,3.250000,2.804539,92761200 -1996-04-12,3.268518,3.277778,3.185185,3.259259,2.812529,51095200 -1996-04-15,3.259259,3.296296,3.203704,3.217592,2.776574,36982800 -1996-04-16,3.342592,3.425926,3.324074,3.393518,2.928386,82638400 -1996-04-17,3.402778,3.500000,3.388889,3.458333,2.984318,56881600 -1996-04-18,3.513889,3.555556,3.486111,3.527778,3.044243,39338800 -1996-04-19,3.638889,3.652778,3.527778,3.555556,3.068214,50414400 -1996-04-22,3.625000,3.708333,3.607639,3.680556,3.176081,54228400 -1996-04-23,3.708333,3.805556,3.694444,3.777778,3.259977,41809200 -1996-04-24,3.833333,3.895833,3.789931,3.847222,3.319904,58420800 -1996-04-25,3.861111,3.861111,3.722222,3.819444,3.295932,33487200 -1996-04-26,3.777778,3.902778,3.777778,3.791667,3.271963,27234000 -1996-04-29,3.791667,3.861111,3.763889,3.805556,3.283947,19857600 -1996-04-30,3.833333,3.847222,3.708333,3.750000,3.236006,23940000 -1996-05-01,3.750000,3.819444,3.708333,3.791667,3.271963,21137200 -1996-05-02,3.791667,3.791667,3.638889,3.652778,3.152110,29428000 -1996-05-03,3.715278,3.763889,3.638889,3.701389,3.194058,29212000 -1996-05-06,3.708333,3.805556,3.708333,3.791667,3.271963,26137600 -1996-05-07,3.805556,3.805556,3.694444,3.722222,3.212036,29140000 -1996-05-08,3.722222,3.722222,3.555556,3.652778,3.152110,45999600 -1996-05-09,3.694444,3.736111,3.666667,3.736111,3.224022,18920400 -1996-05-10,3.776042,3.791667,3.722222,3.763889,3.247992,28980400 -1996-05-13,3.777778,3.888889,3.750000,3.875000,3.343874,31298800 -1996-05-14,3.902778,3.958333,3.888889,3.902778,3.367844,39534000 -1996-05-15,3.902778,3.930556,3.819444,3.833333,3.307918,29282800 -1996-05-16,3.791667,3.916667,3.763889,3.888889,3.355860,36248400 -1996-05-17,3.930556,3.986111,3.875000,3.902778,3.367844,27947200 -1996-05-20,3.930556,4.000000,3.930556,3.944444,3.403800,30397200 -1996-05-21,3.984375,4.000000,3.930556,3.944444,3.403800,28045600 -1996-05-22,3.930556,3.972222,3.708333,3.777778,3.259977,57283200 -1996-05-23,3.861111,3.861111,3.722222,3.763889,3.247992,60604000 -1996-05-24,3.819444,3.819444,3.694444,3.694444,3.188067,31228800 -1996-05-28,3.736111,3.736111,3.666667,3.680556,3.176081,30819600 -1996-05-29,3.708333,3.708333,3.611111,3.638889,3.140126,29542000 -1996-05-30,3.652778,3.750000,3.611111,3.694444,3.188067,28426000 -1996-05-31,3.750000,3.763889,3.638889,3.680556,3.176081,44240400 -1996-06-03,3.680556,3.680556,3.583333,3.611111,3.116155,47610000 -1996-06-04,3.652778,3.680556,3.597222,3.666667,3.164095,40732800 -1996-06-05,3.680556,3.777778,3.638889,3.777778,3.259977,33570400 -1996-06-06,3.791667,3.833333,3.638889,3.652778,3.152110,35834400 -1996-06-07,3.597222,3.763889,3.555556,3.763889,3.247992,33907200 -1996-06-10,3.777778,3.819444,3.666667,3.687500,3.182074,24889200 -1996-06-11,3.722222,3.819444,3.694444,3.763889,3.247992,31120800 -1996-06-12,3.819444,3.875000,3.791667,3.833333,3.307918,40072000 -1996-06-13,3.833333,3.847222,3.750000,3.819444,3.295932,25837600 -1996-06-14,3.819444,3.819444,3.708333,3.763889,3.247992,27813600 -1996-06-17,3.819444,3.819444,3.722222,3.763889,3.247992,24302400 -1996-06-18,3.777778,3.791667,3.680556,3.722222,3.212036,28930000 -1996-06-19,3.736111,3.833333,3.708333,3.819444,3.295932,45619600 -1996-06-20,3.861111,3.958333,3.722222,3.875000,3.343874,62536000 -1996-06-21,4.236111,4.250000,4.041667,4.222222,3.643504,140348400 -1996-06-24,4.208333,4.236111,4.152778,4.208333,3.631519,41875600 -1996-06-25,4.208333,4.305555,4.180555,4.236111,3.655489,41244000 -1996-06-26,4.236111,4.236111,4.138889,4.152778,3.583578,34527600 -1996-06-27,4.152778,4.388889,4.111111,4.388889,3.787326,50740800 -1996-06-28,4.402778,4.486111,4.319445,4.381945,3.781334,53573200 -1996-07-01,4.388889,4.444445,4.333333,4.347222,3.751371,27046800 -1996-07-02,4.319445,4.361111,4.236111,4.250000,3.667474,32082000 -1996-07-03,4.236111,4.250000,4.194445,4.250000,3.667474,23870400 -1996-07-05,4.180555,4.194445,4.097222,4.125000,3.559606,14092800 -1996-07-08,4.125000,4.250000,4.069445,4.194445,3.619533,49334400 -1996-07-09,4.263889,4.291667,4.138889,4.166667,3.595563,29491600 -1996-07-10,4.194445,4.263889,4.125000,4.263889,3.679460,35836800 -1996-07-11,4.208333,4.236111,4.083333,4.180555,3.607548,62100400 -1996-07-12,4.222222,4.250000,4.069445,4.138889,3.571592,29214400 -1996-07-15,4.140625,4.166667,3.944444,3.986111,3.439756,50607600 -1996-07-16,3.944444,4.083333,3.694444,4.027778,3.475712,104452800 -1996-07-17,4.138889,4.208333,4.000000,4.166667,3.595563,66102000 -1996-07-18,4.180555,4.236111,4.138889,4.222222,3.643504,38336800 -1996-07-19,4.180555,4.194445,4.097222,4.125000,3.559606,31993200 -1996-07-22,4.111111,4.125000,4.055555,4.111111,3.547622,24928800 -1996-07-23,4.138889,4.194445,3.986111,4.000000,3.451741,42314400 -1996-07-24,3.833333,4.097222,3.833333,4.055555,3.499681,49374400 -1996-07-25,4.055555,4.250000,4.055555,4.236111,3.655489,52945200 -1996-07-26,4.222222,4.277778,4.180555,4.236111,3.655489,29223600 -1996-07-29,4.194445,4.305555,4.194445,4.194445,3.619533,22145200 -1996-07-30,4.222222,4.250000,4.125000,4.250000,3.667474,16802800 -1996-07-31,4.263889,4.347222,4.250000,4.347222,3.751371,31266400 -1996-08-01,4.347222,4.430555,4.319445,4.361111,3.763355,33699600 -1996-08-02,4.402778,4.444445,4.375000,4.402778,3.799311,37225600 -1996-08-05,4.416667,4.430555,4.263889,4.291667,3.703429,20058000 -1996-08-06,4.277778,4.444445,4.236111,4.430555,3.823281,28454400 -1996-08-07,4.458333,4.666667,4.430555,4.645833,4.009052,60687600 -1996-08-08,4.597222,4.680555,4.527778,4.527778,3.907179,36590800 -1996-08-09,4.513889,4.652778,4.458333,4.597222,3.967105,42211600 -1996-08-12,4.611111,4.666667,4.513889,4.583333,3.955120,27784800 -1996-08-13,4.541667,4.583333,4.444445,4.513889,3.895194,32004000 -1996-08-14,4.527778,4.583333,4.472222,4.513889,3.895194,22608000 -1996-08-15,4.513889,4.513889,4.416667,4.430555,3.823281,27615600 -1996-08-16,4.472222,4.472222,4.388889,4.416667,3.811296,28794400 -1996-08-19,4.444445,4.444445,4.361111,4.402778,3.799311,23042400 -1996-08-20,4.388889,4.402778,4.250000,4.333333,3.739387,37595200 -1996-08-21,4.208333,4.222222,4.111111,4.208333,3.631519,66442000 -1996-08-22,4.208333,4.236111,4.166667,4.236111,3.655489,31723200 -1996-08-23,4.236111,4.361111,4.208333,4.319445,3.727401,35185200 -1996-08-26,4.305555,4.305555,4.236111,4.236111,3.655489,17714400 -1996-08-27,4.263889,4.305555,4.222222,4.250000,3.667474,21181200 -1996-08-28,4.263889,4.263889,4.111111,4.152778,3.583578,37978000 -1996-08-29,4.138889,4.166667,4.041667,4.041667,3.487695,36720000 -1996-08-30,4.000000,4.027778,3.902778,3.916667,3.379829,59006400 -1996-09-03,3.861111,4.152778,3.833333,4.138889,3.571592,42780400 -1996-09-04,4.125000,4.194445,4.055555,4.180555,3.607548,36766800 -1996-09-05,4.166667,4.250000,4.097222,4.111111,3.547622,45176400 -1996-09-06,4.138889,4.194445,4.111111,4.166667,3.595563,28922800 -1996-09-09,4.180555,4.194445,4.083333,4.166667,3.595563,21618400 -1996-09-10,4.194445,4.208333,4.111111,4.166667,3.595563,21914800 -1996-09-11,4.138889,4.138889,4.000000,4.069445,3.511667,36380400 -1996-09-12,4.097222,4.208333,4.013889,4.166667,3.595563,72135600 -1996-09-13,4.513889,4.680555,4.444445,4.680555,4.039015,137418000 -1996-09-16,4.666667,4.694445,4.569445,4.625000,3.991074,65257200 -1996-09-17,4.694445,4.694445,4.611111,4.625000,3.991074,47449600 -1996-09-18,4.611111,4.888889,4.583333,4.819445,4.158869,70453600 -1996-09-19,4.819445,4.875000,4.729167,4.833333,4.170853,41036800 -1996-09-20,4.847222,4.944445,4.750000,4.944445,4.266734,51914400 -1996-09-23,4.902778,4.916667,4.763889,4.763889,4.110927,26159200 -1996-09-24,4.777778,4.833333,4.736111,4.805555,4.146883,32218800 -1996-09-25,4.847222,4.861111,4.763889,4.812500,4.152876,25498800 -1996-09-26,4.833333,4.888889,4.680555,4.708333,4.062986,42944800 -1996-09-27,4.708333,4.791667,4.666667,4.770833,4.116920,31670800 -1996-09-30,4.763889,4.791667,4.722222,4.729167,4.080966,19625200 -1996-10-01,4.715278,4.784722,4.694445,4.736111,4.086956,28844800 -1996-10-02,4.750000,4.916667,4.736111,4.916667,4.242764,69026800 -1996-10-03,4.958333,5.000000,4.888889,4.916667,4.242764,47147200 -1996-10-04,4.958333,5.055555,4.944445,5.027778,4.338645,44636800 -1996-10-07,5.055555,5.152778,5.013889,5.111111,4.410557,40375600 -1996-10-08,5.125000,5.125000,4.958333,4.972222,4.290706,27200400 -1996-10-09,5.027778,5.041667,4.888889,4.902778,4.230778,27216000 -1996-10-10,4.888889,5.013889,4.875000,4.986111,4.302691,24118000 -1996-10-11,5.013889,5.055555,4.972222,5.013889,4.326662,20200000 -1996-10-14,5.027778,5.083333,4.986111,5.055555,4.362615,20278800 -1996-10-15,5.097222,5.111111,4.958333,4.972222,4.290706,29950800 -1996-10-16,4.958333,4.986111,4.916667,4.944445,4.266734,17309200 -1996-10-17,4.986111,5.013889,4.847222,4.861111,4.194823,25298800 -1996-10-18,4.875000,4.972222,4.847222,4.944445,4.266734,32248800 -1996-10-21,4.944445,5.013889,4.763889,4.791667,4.134898,25776400 -1996-10-22,4.750000,4.763889,4.611111,4.666667,4.027032,41041600 -1996-10-23,4.666667,4.763889,4.611111,4.708333,4.062986,39315600 -1996-10-24,4.750000,4.875000,4.638889,4.777778,4.122911,24696000 -1996-10-25,4.763889,4.805555,4.694445,4.701389,4.056993,14218800 -1996-10-28,4.750000,4.819445,4.694445,4.722222,4.074972,22207200 -1996-10-29,4.736111,4.777778,4.597222,4.611111,3.979089,21115600 -1996-10-30,4.638889,4.666667,4.555555,4.569445,3.943134,25898400 -1996-10-31,4.597222,4.736111,4.541667,4.701389,4.056993,34004400 -1996-11-01,4.763889,4.930555,4.750000,4.902778,4.230778,44876400 -1996-11-04,4.944445,4.986111,4.888889,4.972222,4.290706,27158400 -1996-11-05,5.013889,5.027778,4.791667,4.902778,4.230778,71874000 -1996-11-06,4.958333,5.055555,4.902778,5.000000,4.314675,61610800 -1996-11-07,5.013889,5.055555,4.916667,5.013889,4.326662,52985200 -1996-11-08,5.013889,5.125000,5.000000,5.109375,4.409059,45939600 -1996-11-11,5.138889,5.194445,5.027778,5.069445,4.374604,29286000 -1996-11-12,5.097222,5.111111,4.958333,4.986111,4.302691,22622800 -1996-11-13,5.013889,5.097222,4.930555,5.055555,4.362615,23460000 -1996-11-14,5.069445,5.319445,5.027778,5.263889,4.542393,41656000 -1996-11-15,5.319445,5.361111,5.138889,5.222222,4.506439,39432400 -1996-11-18,5.222222,5.250000,5.055555,5.166667,4.458498,23641200 -1996-11-19,5.166667,5.194445,5.111111,5.125000,4.422543,26652400 -1996-11-20,5.180555,5.319445,5.125000,5.319445,4.590334,31980400 -1996-11-21,5.333333,5.500000,5.222222,5.250000,4.530409,53435200 -1996-11-22,5.263889,5.569445,5.263889,5.527778,4.770113,39298000 -1996-11-25,5.541667,5.569445,5.430555,5.527778,4.770113,44185200 -1996-11-26,5.527778,5.569445,5.375000,5.500000,4.746143,35476000 -1996-11-27,5.527778,5.527778,5.444445,5.472222,4.722172,21384000 -1996-11-29,5.493055,5.513889,5.444445,5.444445,4.698203,9448800 -1996-12-02,5.430555,5.527778,5.361111,5.513889,4.758128,25705600 -1996-12-03,5.541667,5.666667,5.501736,5.527778,4.770113,37220400 -1996-12-04,5.513889,5.527778,5.166667,5.194445,4.482468,77348400 -1996-12-05,5.194445,5.222222,5.097222,5.208333,4.494453,45355200 -1996-12-06,5.055555,5.194445,4.986111,5.069445,4.374604,44388000 -1996-12-09,5.111111,5.416667,5.083333,5.416667,4.674233,39070800 -1996-12-10,5.541667,5.583333,5.430555,5.486111,4.734158,42397200 -1996-12-11,5.402778,5.486111,5.222222,5.333333,4.602321,51596800 -1996-12-12,5.416667,5.486111,5.222222,5.250000,4.530409,39253200 -1996-12-13,4.875000,4.958333,4.770833,4.888889,4.218795,226649200 -1996-12-16,4.958333,4.972222,4.708333,4.729167,4.080966,67174000 -1996-12-17,4.694445,4.819445,4.611111,4.805555,4.146883,69094800 -1996-12-18,4.819445,4.833333,4.666667,4.694445,4.051002,67948800 -1996-12-19,4.763889,4.777778,4.638889,4.680555,4.039015,70351200 -1996-12-20,4.708333,4.888889,4.583333,4.805555,4.146883,67197600 -1996-12-23,4.819445,4.847222,4.666667,4.708333,4.062986,25519200 -1996-12-24,4.722222,4.819445,4.666667,4.805555,4.146883,9664000 -1996-12-26,4.819445,4.902778,4.805555,4.895833,4.224787,26186800 -1996-12-27,4.902778,4.902778,4.722222,4.763889,4.110927,26539600 -1996-12-30,4.791667,4.819445,4.625000,4.631945,3.997067,27697200 -1996-12-31,4.652778,4.708333,4.625000,4.638889,4.003060,31612000 -1997-01-02,4.680555,4.722222,4.527778,4.666667,4.027032,54342000 -1997-01-03,4.750000,4.958333,4.736111,4.958333,4.278720,47344000 -1997-01-06,5.000000,5.013889,4.956597,4.986111,4.302691,35467600 -1997-01-07,4.972222,4.986111,4.875000,4.972222,4.290706,32473600 -1997-01-08,4.979167,5.013889,4.798611,4.819445,4.158869,41618400 -1997-01-09,4.875000,4.888889,4.625000,4.638889,4.003060,81560400 -1997-01-10,4.625000,4.652778,4.500000,4.541667,3.919164,120012000 -1997-01-13,4.583333,4.597222,4.513889,4.555555,3.931148,53683200 -1997-01-14,4.611111,4.861111,4.597222,4.805555,4.146883,65166000 -1997-01-15,4.847222,4.847222,4.583333,4.583333,3.955120,52612000 -1997-01-16,4.652778,4.750000,4.562500,4.583333,3.955120,61376400 -1997-01-17,4.583333,4.708333,4.555555,4.611111,3.979089,54756400 -1997-01-20,4.652778,4.763889,4.625000,4.736111,4.086956,38761600 -1997-01-21,4.763889,4.833333,4.611111,4.638889,4.003060,64057200 -1997-01-22,4.638889,4.750000,4.625000,4.708333,4.062986,57422400 -1997-01-23,4.763889,4.763889,4.486111,4.500000,3.883209,85063200 -1997-01-24,4.513889,4.513889,4.347222,4.402778,3.799311,106879200 -1997-01-27,4.416667,4.444445,4.166667,4.236111,3.655489,105248400 -1997-01-28,4.402778,4.402778,4.138889,4.180555,3.607548,136550400 -1997-01-29,4.236111,4.277778,4.166667,4.187500,3.613541,85716400 -1997-01-30,4.236111,4.250000,4.111111,4.166667,3.595563,96756000 -1997-01-31,4.208333,4.416667,4.166667,4.319445,3.727401,85518000 -1997-02-03,4.375000,4.472222,4.347222,4.375000,3.775342,59693200 -1997-02-04,4.416667,4.472222,4.361111,4.430555,3.823281,50998000 -1997-02-05,4.500000,4.500000,4.180555,4.291667,3.703429,71854000 -1997-02-06,4.319445,4.458333,4.305555,4.388889,3.787326,70651600 -1997-02-07,4.458333,4.486111,4.361111,4.444445,3.835267,34070400 -1997-02-10,4.472222,4.541667,4.430555,4.458333,3.847253,48582400 -1997-02-11,4.458333,4.486111,4.305555,4.347222,3.751371,68290000 -1997-02-12,4.444445,4.611111,4.430555,4.604167,3.973098,79970400 -1997-02-13,4.652778,4.694445,4.541667,4.590278,3.961111,49575600 -1997-02-14,4.597222,4.652778,4.527778,4.541667,3.919164,36990400 -1997-02-18,4.569445,4.569445,4.430555,4.527778,3.907179,36747600 -1997-02-19,4.527778,4.652778,4.472222,4.597222,3.967105,36259200 -1997-02-20,4.625000,4.736111,4.618055,4.638889,4.003060,59025600 -1997-02-21,4.652778,4.666667,4.486111,4.541667,3.919164,53787600 -1997-02-24,4.500000,4.541667,4.430555,4.479167,3.865229,35872000 -1997-02-25,4.513889,4.569445,4.451389,4.541667,3.919164,33200800 -1997-02-26,4.541667,4.611111,4.458333,4.527778,3.907179,27000000 -1997-02-27,4.527778,4.527778,4.430555,4.444445,3.835267,32756800 -1997-02-28,4.416667,4.458333,4.319445,4.361111,3.763355,45770400 -1997-03-03,4.361111,4.388889,4.236111,4.375000,3.775342,55296400 -1997-03-04,4.402778,4.444445,4.305555,4.388889,3.787326,68404000 -1997-03-05,4.416667,4.500000,4.319445,4.416667,3.811296,38626800 -1997-03-06,4.416667,4.416667,3.958333,4.062500,3.505674,170809600 -1997-03-07,4.125000,4.180555,3.916667,3.979167,3.433763,119399200 -1997-03-10,4.013889,4.083333,3.861111,4.000000,3.451741,86598400 -1997-03-11,4.055555,4.069445,3.902778,3.972222,3.427770,56134800 -1997-03-12,3.958333,3.972222,3.736111,3.791667,3.271963,77609200 -1997-03-13,3.805556,4.111111,3.791667,4.013889,3.463727,120247600 -1997-03-14,4.402778,4.569445,4.388889,4.555555,3.931148,155834800 -1997-03-17,4.500000,4.680555,4.430555,4.666667,4.027032,84920800 -1997-03-18,4.680555,4.722222,4.430555,4.500000,3.883209,65855200 -1997-03-19,4.416667,4.444445,4.250000,4.375000,3.775342,72075600 -1997-03-20,4.361111,4.500000,4.319445,4.430555,3.823281,53210400 -1997-03-21,4.472222,4.500000,4.416667,4.430555,3.823281,46664800 -1997-03-24,4.388889,4.444445,4.319445,4.430555,3.823281,43705600 -1997-03-25,4.458333,4.500000,4.291667,4.333333,3.739387,52729600 -1997-03-26,4.361111,4.527778,4.333333,4.500000,3.883209,44324800 -1997-03-27,4.513889,4.527778,4.291667,4.375000,3.775342,48680800 -1997-03-31,4.347222,4.375000,4.222222,4.284722,3.697437,40222800 -1997-04-01,4.055555,4.291667,4.027778,4.111111,3.547622,71017600 -1997-04-02,4.125000,4.180555,4.027778,4.083333,3.523652,42739200 -1997-04-03,4.097222,4.305555,4.013889,4.291667,3.703429,71208400 -1997-04-04,4.222222,4.416667,4.208333,4.319445,3.727401,54000000 -1997-04-07,4.388889,4.430555,4.319445,4.416667,3.811296,37730400 -1997-04-08,4.388889,4.416667,4.305555,4.388889,3.787326,27486000 -1997-04-09,4.402778,4.444445,4.250000,4.263889,3.679460,39940000 -1997-04-10,4.263889,4.277778,4.138889,4.166667,3.595563,34047600 -1997-04-11,4.097222,4.138889,4.055555,4.055555,3.499681,42588000 -1997-04-14,4.069445,4.333333,4.000000,4.319445,3.727401,41932800 -1997-04-15,4.361111,4.402778,4.013889,4.145833,3.577586,67640400 -1997-04-16,4.111111,4.180555,4.055555,4.166667,3.595563,31331200 -1997-04-17,4.194445,4.333333,4.097222,4.118055,3.553615,37100400 -1997-04-18,4.152778,4.194445,4.013889,4.125000,3.559606,53864800 -1997-04-21,4.083333,4.125000,3.986111,4.013889,3.463727,30331600 -1997-04-22,4.041667,4.041667,3.875000,3.916667,3.379829,48248800 -1997-04-23,3.944444,4.222222,3.902778,4.194445,3.619533,69930400 -1997-04-24,4.250000,4.430555,4.236111,4.388889,3.787326,66722800 -1997-04-25,4.347222,4.375000,4.208333,4.208333,3.631519,32589600 -1997-04-28,4.222222,4.319445,4.083333,4.222222,3.643504,30512400 -1997-04-29,4.333333,4.430555,4.222222,4.277778,3.691445,55114000 -1997-04-30,4.236111,4.444445,4.222222,4.416667,3.811296,80145600 -1997-05-01,4.430555,4.569445,4.402778,4.493055,3.877215,81002400 -1997-05-02,4.486111,4.736111,4.472222,4.722222,4.074972,65894400 -1997-05-05,4.763889,5.013889,4.750000,4.972222,4.290706,123752400 -1997-05-06,4.958333,5.000000,4.805555,4.881945,4.212801,62184400 -1997-05-07,4.805555,4.944445,4.763889,4.777778,4.122911,45734400 -1997-05-08,4.736111,4.944445,4.694445,4.875000,4.206809,60463600 -1997-05-09,4.902778,4.972222,4.750000,4.875000,4.206809,42534000 -1997-05-12,4.847222,4.958333,4.777778,4.861111,4.194823,37386400 -1997-05-13,4.916667,5.083333,4.902778,4.979167,4.296698,93182800 -1997-05-14,5.111111,5.125000,4.875000,4.923611,4.248759,74369200 -1997-05-15,4.930555,5.125000,4.916667,5.104167,4.404565,64282000 -1997-05-16,4.986111,5.097222,4.916667,4.930555,4.254750,69361200 -1997-05-19,4.916667,4.944445,4.833333,4.916667,4.242764,35838000 -1997-05-20,4.930555,5.027778,4.861111,5.027778,4.338645,44722800 -1997-05-21,5.097222,5.236111,5.097222,5.215278,4.500446,80141200 -1997-05-22,5.263889,5.291667,5.166667,5.194445,4.482468,43659600 -1997-05-23,5.194445,5.263889,5.138889,5.222222,4.506439,22555600 -1997-05-27,5.166667,5.319445,5.111111,5.263889,4.542393,39391200 -1997-05-28,5.250000,5.305555,5.166667,5.236111,4.518425,40014000 -1997-05-29,5.263889,5.347222,5.194445,5.236111,4.518425,48439600 -1997-05-30,4.888889,5.236111,4.888889,5.180555,4.470484,69277200 -1997-06-02,5.194445,5.444445,5.111111,5.444445,4.698203,55036800 -1997-06-03,5.416667,5.430555,5.159722,5.166667,4.458498,59567200 -1997-06-04,5.180555,5.270833,5.111111,5.187500,4.476476,51326800 -1997-06-05,5.236111,5.375000,5.222222,5.277778,4.554379,49992000 -1997-06-06,5.277778,5.444445,5.263889,5.444445,4.698203,60370000 -1997-06-09,5.437500,5.513889,5.416667,5.444445,4.698203,44697600 -1997-06-10,5.437500,5.479167,5.270833,5.291667,4.566366,41639200 -1997-06-11,5.291667,5.437500,5.243055,5.409722,4.668241,31883200 -1997-06-12,5.402778,5.548611,5.381945,5.510417,4.755132,52849600 -1997-06-13,5.500000,5.777778,5.458333,5.777778,4.985847,95150400 -1997-06-16,5.777778,5.888889,5.680555,5.812500,5.015812,85806000 -1997-06-17,5.784722,5.944445,5.763889,5.916667,5.105700,67363600 -1997-06-18,5.625000,5.763889,5.555555,5.590278,4.824048,99493200 -1997-06-19,5.583333,5.638889,5.486111,5.506945,4.752136,63288000 -1997-06-20,5.513889,5.541667,5.361111,5.361111,4.626291,79124800 -1997-06-23,5.416667,5.513889,5.361111,5.361111,4.626291,64330800 -1997-06-24,5.444445,5.597222,5.347222,5.569445,4.806070,51370800 -1997-06-25,5.611111,5.777778,5.513889,5.659722,4.883972,73665600 -1997-06-26,5.638889,5.756945,5.597222,5.631945,4.860002,45954000 -1997-06-27,5.652778,5.708333,5.590278,5.597222,4.830041,34057600 -1997-06-30,5.597222,5.652778,5.458333,5.597222,4.830041,30344800 -1997-07-01,5.548611,5.597222,5.347222,5.395833,4.656254,46398400 -1997-07-02,5.409722,5.416667,5.263889,5.347222,4.614306,52347600 -1997-07-03,5.375000,5.541667,5.361111,5.527778,4.770113,22314400 -1997-07-07,5.541667,5.625000,5.444445,5.479167,4.728165,28595200 -1997-07-08,5.479167,5.666667,5.472222,5.659722,4.883972,30799600 -1997-07-09,5.694445,5.812500,5.666667,5.729167,4.943898,57402400 -1997-07-10,5.722222,5.854167,5.569445,5.784722,4.991839,48904000 -1997-07-11,5.777778,5.875000,5.763889,5.812500,5.015812,29149600 -1997-07-14,5.812500,5.979167,5.812500,5.972222,5.153640,35348400 -1997-07-15,6.111111,6.305555,6.069445,6.274305,5.414319,72235600 -1997-07-16,6.402778,6.555555,6.368055,6.381945,5.507203,75413200 -1997-07-17,6.395833,6.402778,6.194445,6.208333,5.357388,54171600 -1997-07-18,6.187500,6.284722,6.000000,6.208333,5.357388,73792800 -1997-07-21,6.208333,6.208333,6.041667,6.131945,5.291472,27925600 -1997-07-22,6.152778,6.333333,6.055555,6.319445,5.453270,36589200 -1997-07-23,6.381945,6.416667,6.111111,6.291667,5.429300,51559600 -1997-07-24,6.236111,6.298611,6.055555,6.083333,5.249522,45484800 -1997-07-25,6.097222,6.236111,6.041667,6.083333,5.249522,39303600 -1997-07-28,6.104167,6.180555,5.986111,6.055555,5.225551,29468400 -1997-07-29,6.048611,6.083333,5.951389,6.055555,5.225551,30496000 -1997-07-30,6.069445,6.250000,6.013889,6.152778,5.309448,32689600 -1997-07-31,6.166667,6.236111,6.027778,6.048611,5.219559,28381200 -1997-08-01,6.069445,6.194445,6.041667,6.097222,5.261507,39107200 -1997-08-04,6.125000,6.263889,6.097222,6.236111,5.381359,28911600 -1997-08-05,6.291667,6.333333,6.208333,6.312500,5.447278,37244400 -1997-08-06,6.333333,6.458333,6.277778,6.444445,5.561137,44258400 -1997-08-07,6.472222,6.486111,6.305555,6.319445,5.453270,49798800 -1997-08-08,6.250000,6.430555,6.166667,6.375000,5.501210,59587600 -1997-08-11,6.416667,6.430555,6.173611,6.333333,5.465257,38808400 -1997-08-12,6.381945,6.388889,6.250000,6.250000,5.393345,25628800 -1997-08-13,6.333333,6.347222,6.166667,6.305555,5.441285,33688800 -1997-08-14,6.333333,6.444445,6.312500,6.430555,5.549152,37004400 -1997-08-15,6.430555,6.513889,6.180555,6.194445,5.345405,46280400 -1997-08-18,6.208333,6.437500,6.020833,6.416667,5.537168,30523600 -1997-08-19,6.572917,6.864583,6.500000,6.854167,5.914701,60157200 -1997-08-20,6.979167,7.020833,6.760417,6.833333,5.896724,54691200 -1997-08-21,6.885417,6.895833,6.645833,6.666667,5.752901,36745200 -1997-08-22,6.562500,6.812500,6.416667,6.812500,5.878746,41149200 -1997-08-25,6.833333,6.843750,6.593750,6.604167,5.698968,27442000 -1997-08-26,6.604167,6.625000,6.406250,6.437500,5.555146,50060800 -1997-08-27,6.479167,6.541667,6.302083,6.395833,5.519189,33187200 -1997-08-28,6.395833,6.437500,6.020833,6.052083,5.222556,48157200 -1997-08-29,6.145833,6.416667,6.062500,6.354167,5.483233,50159200 -1997-09-02,6.437500,6.531250,6.354167,6.479167,5.591100,37926000 -1997-09-03,6.541667,6.562500,6.395833,6.416667,5.537168,30378000 -1997-09-04,6.458333,6.552083,6.416667,6.510417,5.618067,23112400 -1997-09-05,6.562500,6.656250,6.510417,6.583333,5.680991,21586800 -1997-09-08,6.614583,6.666667,6.531250,6.656250,5.743912,25388800 -1997-09-09,6.656250,6.677083,6.520833,6.635417,5.725935,27785200 -1997-09-10,6.604167,6.604167,6.270833,6.322917,5.456266,50615200 -1997-09-11,6.333333,6.531250,6.197917,6.489583,5.600089,34526800 -1997-09-12,6.541667,6.562500,6.312500,6.447917,5.564134,23408400 -1997-09-15,6.479167,6.572917,6.322917,6.333333,5.465257,31686400 -1997-09-16,6.395833,6.604167,6.333333,6.593750,5.689979,41924800 -1997-09-17,6.229167,6.270833,5.958333,6.010417,5.186601,164461200 -1997-09-18,6.135417,6.260417,6.031250,6.114583,5.276490,84763600 -1997-09-19,6.145833,6.281250,6.062500,6.250000,5.393345,61997200 -1997-09-22,6.312500,6.354167,6.187500,6.192708,5.343905,32969200 -1997-09-23,6.197917,6.322917,6.156250,6.229167,5.375366,30796000 -1997-09-24,6.416667,6.520833,6.312500,6.322917,5.456266,64599600 -1997-09-25,6.302083,6.437500,6.177083,6.375000,5.501210,35756800 -1997-09-26,6.406250,6.416667,6.229167,6.270833,5.411322,37310400 -1997-09-29,6.291667,6.312500,6.145833,6.229167,5.375366,30647200 -1997-09-30,6.229167,6.250000,6.072917,6.072917,5.240533,26588800 -1997-10-01,6.166667,6.166667,5.937500,6.000000,5.177611,37809600 -1997-10-02,6.041667,6.125000,5.916667,6.000000,5.177611,32830800 -1997-10-03,6.104167,6.291667,6.052083,6.145833,5.303455,32593200 -1997-10-06,6.208333,6.291667,6.125000,6.177083,5.330422,21720000 -1997-10-07,6.187500,6.291667,6.132813,6.255208,5.397839,25854400 -1997-10-08,6.291667,6.291667,6.125000,6.208333,5.357388,22747200 -1997-10-09,6.166667,6.250000,6.125000,6.197917,5.348400,17358000 -1997-10-10,6.104167,6.166667,6.000000,6.020833,5.195588,38638000 -1997-10-13,6.083333,6.114583,6.020833,6.062500,5.231545,21827200 -1997-10-14,6.052083,6.104167,5.937500,6.000000,5.177611,23269600 -1997-10-15,5.937500,5.989583,5.770833,5.822917,5.024798,53672800 -1997-10-16,5.875000,5.916667,5.666667,5.739583,4.952888,36670800 -1997-10-17,5.625000,5.760417,5.562500,5.697917,4.916933,45437200 -1997-10-20,5.750000,5.822917,5.697917,5.750000,4.961877,29237200 -1997-10-21,5.833333,5.958333,5.812500,5.947917,5.132667,38733600 -1997-10-22,5.968750,6.062500,5.812500,5.843750,5.042777,27979600 -1997-10-23,5.583333,5.791667,5.541667,5.687500,4.907944,30819600 -1997-10-24,5.791667,5.854167,5.593750,5.656250,4.880977,34748400 -1997-10-27,5.562500,5.666667,5.166667,5.208333,4.494453,43253200 -1997-10-28,4.833333,5.812500,4.791667,5.791667,4.997832,80150400 -1997-10-29,5.812500,5.979167,5.666667,5.843750,5.042777,62920000 -1997-10-30,5.583333,5.979167,5.583333,5.625000,4.854011,49981200 -1997-10-31,5.843750,5.979167,5.750000,5.963542,5.146149,55548000 -1997-11-03,6.020833,6.125000,5.833333,5.979167,5.159633,49340800 -1997-11-04,6.000000,6.145833,5.958333,6.114583,5.276490,42404800 -1997-11-05,6.145833,6.208333,6.041667,6.062500,5.231545,24966400 -1997-11-06,6.052083,6.062500,5.864583,5.895833,5.087722,29761200 -1997-11-07,5.687500,5.854167,5.625000,5.822917,5.024798,32662000 -1997-11-10,5.895833,6.000000,5.750000,5.770833,4.979855,24766800 -1997-11-11,5.833333,5.854167,5.708333,5.822917,5.024798,23399200 -1997-11-12,5.708333,5.833333,5.291667,5.416667,4.674233,50317600 -1997-11-13,5.541667,5.604167,5.322917,5.562500,4.800076,44474400 -1997-11-14,5.604167,5.812500,5.583333,5.739583,4.952888,30315600 -1997-11-17,5.864583,6.020833,5.833333,5.875000,5.069745,44148000 -1997-11-18,5.895833,5.906250,5.770833,5.791667,4.997832,20984400 -1997-11-19,5.791667,5.833333,5.666667,5.802083,5.006823,18663600 -1997-11-20,5.854167,5.968750,5.770833,5.864583,5.060756,24085200 -1997-11-21,5.958333,5.979167,5.729167,5.833333,5.033787,31270800 -1997-11-24,5.687500,5.708333,5.333333,5.416667,4.674233,63726000 -1997-11-25,5.604167,5.666667,5.437500,5.572917,4.809065,46028400 -1997-11-26,5.635417,5.697917,5.437500,5.479167,4.728165,29482800 -1997-11-28,5.479167,5.583333,5.416667,5.552083,4.791088,13800400 -1997-12-01,5.375000,5.395833,5.208333,5.312500,4.584342,73718800 -1997-12-02,5.270833,5.281250,5.000000,5.062500,4.368609,60875200 -1997-12-03,5.031250,5.104167,4.937500,5.041667,4.350633,73313200 -1997-12-04,5.125000,5.229167,5.031250,5.041667,4.350633,41658000 -1997-12-05,5.041667,5.250000,5.031250,5.197917,4.485465,46664400 -1997-12-08,5.312500,5.416667,5.218750,5.395833,4.656254,49045600 -1997-12-09,3.833333,4.000000,3.729167,3.822917,3.298929,1030963200 -1997-12-10,3.937500,3.979167,3.791667,3.906250,3.370841,397717600 -1997-12-11,3.875000,3.906250,3.625000,3.656250,3.155107,197842000 -1997-12-12,3.729167,3.828125,3.656250,3.791667,3.271963,110834800 -1997-12-15,3.885417,3.906250,3.802083,3.864583,3.334885,90271200 -1997-12-16,3.906250,3.927083,3.854167,3.885417,3.352863,84283200 -1997-12-17,3.937500,3.958333,3.729167,3.770833,3.253985,79088400 -1997-12-18,3.833333,3.833333,3.666667,3.666667,3.164095,72074800 -1997-12-19,3.604167,3.697917,3.500000,3.604167,3.110162,105211600 -1997-12-22,3.656250,3.791667,3.604167,3.625000,3.128140,58378000 -1997-12-23,3.645833,3.645833,3.489583,3.520833,3.038250,62624400 -1997-12-24,3.520833,3.562500,3.500000,3.510417,3.029262,28986000 -1997-12-26,3.541667,3.572917,3.510417,3.572917,3.083195,22574400 -1997-12-29,3.656250,3.666667,3.572917,3.625000,3.128140,45751200 -1997-12-30,3.635417,3.729167,3.625000,3.729167,3.218029,43931200 -1997-12-31,3.729167,3.750000,3.666667,3.718750,3.209040,51522000 -1998-01-02,3.729167,3.906250,3.687500,3.833333,3.307918,29168800 -1998-01-05,3.854167,3.916667,3.812500,3.895833,3.361852,66106800 -1998-01-06,3.885417,3.895833,3.739583,3.781250,3.262973,41610000 -1998-01-07,3.750000,3.750000,3.500000,3.520833,3.038250,98762400 -1998-01-08,3.552083,3.583333,3.354167,3.385417,2.921395,97678800 -1998-01-09,3.375000,3.375000,3.104167,3.125000,2.696672,149899600 -1998-01-12,3.062500,3.125000,2.958333,3.010417,2.597794,150830400 -1998-01-13,3.145833,3.208333,3.062500,3.177083,2.741616,129452800 -1998-01-14,3.229167,3.312500,3.187500,3.260417,2.813528,99942400 -1998-01-15,3.281250,3.291667,3.145833,3.208333,2.768584,59463600 -1998-01-16,3.250000,3.302083,3.218750,3.239583,2.795550,71509600 -1998-01-20,3.354167,3.375000,3.291667,3.375000,2.912406,60654400 -1998-01-21,3.395833,3.416667,3.333333,3.354167,2.894428,45778800 -1998-01-22,3.354167,3.364583,3.291667,3.322917,2.867462,40696000 -1998-01-23,3.375000,3.375000,3.197917,3.239583,2.795550,54330000 -1998-01-26,3.250000,3.250000,3.145833,3.156250,2.723639,45301200 -1998-01-27,3.145833,3.197917,3.125000,3.166667,2.732628,53340000 -1998-01-28,3.427083,3.583333,3.416667,3.531250,3.047240,153802000 -1998-01-29,3.593750,3.812500,3.583333,3.723958,3.213535,125407200 -1998-01-30,3.812500,3.979167,3.791667,3.875000,3.343874,128443600 -1998-02-02,4.125000,4.145833,4.072917,4.104167,3.541630,100587600 -1998-02-03,4.135417,4.145833,4.020833,4.114583,3.550618,67231200 -1998-02-04,4.062500,4.125000,4.031250,4.072917,3.514663,50851600 -1998-02-05,4.114583,4.208333,3.937500,3.979167,3.433763,70332000 -1998-02-06,3.979167,4.500000,3.958333,4.500000,3.883209,133721200 -1998-02-09,4.729167,4.789063,4.500000,4.614583,3.982086,161128800 -1998-02-10,4.656250,4.656250,4.468750,4.541667,3.919164,99506800 -1998-02-11,4.489583,4.562500,4.427083,4.489583,3.874219,58904400 -1998-02-12,4.395833,4.500000,4.302083,4.479167,3.865229,65746800 -1998-02-13,4.406250,4.458333,4.354167,4.416667,3.811296,35910400 -1998-02-17,4.479167,4.500000,4.239583,4.270833,3.685452,43597200 -1998-02-18,4.250000,4.364583,4.187500,4.322917,3.730398,37574400 -1998-02-19,4.343750,4.354167,4.187500,4.218750,3.640507,54198400 -1998-02-20,4.270833,4.270833,4.052083,4.187500,3.613541,59090800 -1998-02-23,4.270833,4.406250,4.250000,4.395833,3.793319,67914000 -1998-02-24,4.458333,4.468750,4.291667,4.364583,3.766352,50905200 -1998-02-25,4.364583,4.385417,4.218750,4.343750,3.748375,55740000 -1998-02-26,4.291667,4.312500,4.187500,4.260417,3.676462,53124400 -1998-02-27,4.229167,4.239583,4.062500,4.104167,3.541630,79120000 -1998-03-02,4.093750,4.114583,4.020833,4.020833,3.469718,41014800 -1998-03-03,4.114583,4.364583,4.020833,4.343750,3.748375,105721600 -1998-03-04,4.333333,4.458333,4.281250,4.343750,3.748375,57533200 -1998-03-05,4.187500,4.322917,4.161458,4.218750,3.640507,50005600 -1998-03-06,4.260417,4.500000,4.187500,4.479167,3.865229,73587600 -1998-03-09,4.468750,4.513021,4.229167,4.260417,3.676462,79208800 -1998-03-10,4.458333,4.520833,4.346354,4.500000,3.883209,83075200 -1998-03-11,4.531250,4.677083,4.520833,4.656250,4.018042,110964400 -1998-03-12,4.625000,4.708333,4.458333,4.614583,3.982086,94375200 -1998-03-13,5.166667,5.166667,4.833333,4.864583,4.197820,264699600 -1998-03-16,4.895833,4.989583,4.895833,4.937500,4.260743,64366800 -1998-03-17,4.937500,4.947917,4.750000,4.791667,4.134898,57643200 -1998-03-18,4.729167,4.927083,4.708333,4.895833,4.224787,61584000 -1998-03-19,4.895833,4.906250,4.812500,4.875000,4.206809,38823600 -1998-03-20,4.875000,4.875000,4.739583,4.822917,4.161863,56153200 -1998-03-23,4.791667,5.020833,4.750000,5.010417,4.323663,83642400 -1998-03-24,4.989583,5.104167,4.979167,5.052083,4.359621,86273200 -1998-03-25,5.145833,5.166667,5.062500,5.114583,4.413553,83322400 -1998-03-26,5.062500,5.252604,5.062500,5.250000,4.530409,65593600 -1998-03-27,5.260417,5.291667,5.083333,5.177083,4.467488,45736000 -1998-03-30,5.125000,5.229167,5.104167,5.218750,4.503445,42528000 -1998-03-31,5.218750,5.281250,5.208333,5.260417,4.539398,42608400 -1998-04-01,5.291667,5.312500,5.104167,5.229167,4.512432,51238800 -1998-04-02,5.177083,5.197917,4.979167,5.020833,4.332653,42534400 -1998-04-03,4.854167,4.885417,4.625000,4.687500,4.045008,135210400 -1998-04-06,4.625000,4.656250,4.437500,4.520833,3.901186,75050800 -1998-04-07,4.447917,4.531250,4.375000,4.520833,3.901186,60317200 -1998-04-08,4.500000,4.583333,4.437500,4.510417,3.892196,35712000 -1998-04-09,4.531250,4.541667,4.437500,4.489583,3.874219,27467200 -1998-04-13,4.479167,4.770833,4.427083,4.739583,4.089953,49784400 -1998-04-14,4.708333,4.812500,4.666667,4.750000,4.098942,32473600 -1998-04-15,4.770833,4.781250,4.656250,4.708333,4.062986,26488000 -1998-04-16,4.666667,4.687500,4.541667,4.583333,3.955120,25158400 -1998-04-17,4.541667,4.604167,4.500000,4.541667,3.919164,31988800 -1998-04-20,4.510417,4.635417,4.510417,4.583333,3.955120,36512400 -1998-04-21,4.572917,4.593750,4.520833,4.593750,3.964107,24115200 -1998-04-22,4.562500,4.614583,4.552083,4.583333,3.955120,30638800 -1998-04-23,4.552083,4.562500,4.343750,4.343750,3.748375,54848800 -1998-04-24,4.364583,4.500000,4.354167,4.447917,3.838263,29288400 -1998-04-27,4.343750,4.406250,4.302083,4.385417,3.784331,37526800 -1998-04-28,4.437500,4.500000,4.354167,4.375000,3.775342,41070400 -1998-04-29,4.395833,4.416667,4.302083,4.395833,3.793319,40535200 -1998-04-30,4.468750,4.479167,4.312500,4.312500,3.721408,46720000 -1998-05-01,4.354167,4.364583,4.218750,4.260417,3.676462,52196400 -1998-05-04,4.302083,4.437500,4.270833,4.385417,3.784331,40241200 -1998-05-05,4.312500,4.354167,4.213542,4.302083,3.712418,65786400 -1998-05-06,4.364583,4.414063,4.302083,4.385417,3.784331,43002000 -1998-05-07,4.375000,4.406250,4.322917,4.343750,3.748375,34075200 -1998-05-08,4.333333,4.479167,4.333333,4.479167,3.865229,28894000 -1998-05-11,4.489583,4.500000,4.333333,4.333333,3.739387,27403200 -1998-05-12,4.343750,4.364583,4.250000,4.343750,3.748375,34554000 -1998-05-13,4.333333,4.375000,4.302083,4.333333,3.739387,26074000 -1998-05-14,4.291667,4.427083,4.291667,4.375000,3.775342,31849200 -1998-05-15,4.322917,4.354167,4.270833,4.312500,3.721408,33055600 -1998-05-18,4.270833,4.333333,4.250000,4.281250,3.694441,32785600 -1998-05-19,4.322917,4.354167,4.281250,4.343750,3.748375,27482800 -1998-05-20,4.364583,4.375000,4.166667,4.187500,3.613541,36439200 -1998-05-21,4.218750,4.250000,4.041667,4.104167,3.541630,33985600 -1998-05-22,4.093750,4.104167,3.968750,4.062500,3.505674,31108000 -1998-05-26,4.093750,4.104167,3.979167,4.000000,3.451741,27080400 -1998-05-27,3.916667,4.031250,3.906250,3.979167,3.433763,31188000 -1998-05-28,3.968750,4.104167,3.947917,4.104167,3.541630,28081200 -1998-05-29,4.125000,4.156250,3.927083,3.937500,3.397807,60899200 -1998-06-01,3.927083,4.010417,3.750000,3.802083,3.280951,39799200 -1998-06-02,3.822917,4.093750,3.677083,4.062500,3.505674,83485200 -1998-06-03,4.083333,4.104167,3.916667,3.927083,3.388818,48964000 -1998-06-04,3.979167,4.156250,3.937500,4.135417,3.568596,46338400 -1998-06-05,4.156250,4.416667,4.156250,4.322917,3.730398,61518400 -1998-06-08,4.281250,4.364583,4.270833,4.312500,3.721408,33981600 -1998-06-09,4.312500,4.395833,4.302083,4.343750,3.748375,25986000 -1998-06-10,4.291667,4.343750,4.125000,4.145833,3.577586,35389200 -1998-06-11,4.177083,4.177083,4.010417,4.062500,3.505674,38994400 -1998-06-12,4.041667,4.218750,4.031250,4.177083,3.604552,52746000 -1998-06-15,4.125000,4.250000,4.072917,4.093750,3.532641,29586400 -1998-06-16,4.125000,4.145833,3.979167,4.041667,3.487695,38971600 -1998-06-17,4.104167,4.265625,4.020833,4.052083,3.496685,65968000 -1998-06-18,4.187500,4.239583,4.062500,4.104167,3.541630,112910800 -1998-06-19,4.104167,4.125000,3.989583,4.041667,3.487695,43826800 -1998-06-22,4.020833,4.093750,3.958333,4.031250,3.478707,39698400 -1998-06-23,4.052083,4.166667,4.052083,4.072917,3.514663,33183600 -1998-06-24,4.104167,4.208333,4.031250,4.166667,3.595563,44262400 -1998-06-25,4.197917,4.229167,4.083333,4.114583,3.550618,32257200 -1998-06-26,4.125000,4.135417,4.052083,4.104167,3.541630,15721600 -1998-06-29,4.125000,4.145833,4.031250,4.083333,3.523652,22618000 -1998-06-30,4.041667,4.135417,3.989583,4.093750,3.532641,30382800 -1998-07-01,4.093750,4.093750,4.000000,4.010417,3.460730,37561200 -1998-07-02,3.979167,4.000000,3.791667,3.812500,3.289940,61005600 -1998-07-06,3.854167,3.864583,3.812500,3.843750,3.316907,30358800 -1998-07-07,3.833333,3.843750,3.770833,3.812500,3.289940,25014000 -1998-07-08,3.864583,3.937500,3.802083,3.927083,3.388818,48232800 -1998-07-09,3.958333,4.135417,3.947917,4.072917,3.514663,61574800 -1998-07-10,4.072917,4.187500,3.979167,4.177083,3.604552,41154400 -1998-07-13,4.177083,4.291667,4.177083,4.270833,3.685452,41444800 -1998-07-14,4.270833,4.343750,4.270833,4.333333,3.739387,56885200 -1998-07-15,4.333333,4.562500,4.333333,4.510417,3.892196,74725200 -1998-07-16,4.541667,4.645833,4.510417,4.614583,3.982086,48816400 -1998-07-17,4.625000,4.625000,4.468750,4.513021,3.894444,39223600 -1998-07-20,4.500000,4.687500,4.468750,4.593750,3.964107,50903200 -1998-07-21,4.604167,4.750000,4.583333,4.625000,3.991074,51199200 -1998-07-22,4.500000,4.510417,4.270833,4.322917,3.730398,53298400 -1998-07-23,4.270833,4.281250,4.166667,4.187500,3.613541,31864000 -1998-07-24,4.218750,4.239583,4.000000,4.104167,3.541630,38740800 -1998-07-27,4.052083,4.458333,4.041667,4.447917,3.838263,45499600 -1998-07-28,4.427083,4.510417,4.364583,4.489583,3.874219,45169200 -1998-07-29,4.489583,4.500000,4.395833,4.437500,3.829275,41414800 -1998-07-30,4.479167,4.489583,4.427083,4.447917,3.838263,43102000 -1998-07-31,4.427083,4.541667,4.416667,4.416667,3.811296,37299600 -1998-08-03,4.406250,4.489583,4.343750,4.437500,3.829275,34653600 -1998-08-04,4.531250,4.541667,4.208333,4.250000,3.667474,53546800 -1998-08-05,4.229167,4.270833,4.072917,4.197917,3.622530,36434400 -1998-08-06,4.114583,4.281250,4.093750,4.270833,3.685452,27672400 -1998-08-07,4.281250,4.281250,4.177083,4.187500,3.613541,25819200 -1998-08-10,4.166667,4.218750,4.104167,4.104167,3.541630,19776400 -1998-08-11,4.041667,4.104167,3.968750,4.083333,3.523652,31141600 -1998-08-12,4.083333,4.270833,4.083333,4.218750,3.640507,32503600 -1998-08-13,4.166667,4.239583,4.083333,4.083333,3.523652,25808400 -1998-08-14,4.156250,4.166667,3.885417,3.968750,3.424774,43505200 -1998-08-17,3.968750,4.010417,3.895833,3.968750,3.424774,34530400 -1998-08-18,3.989583,4.031250,3.843750,3.885417,3.352863,50108800 -1998-08-19,3.895833,4.104167,3.895833,4.072917,3.514663,70490800 -1998-08-20,4.041667,4.125000,3.958333,4.093750,3.532641,34464400 -1998-08-21,4.020833,4.177083,3.958333,4.156250,3.586574,47086800 -1998-08-24,4.166667,4.197917,4.010417,4.041667,3.487695,22714800 -1998-08-25,4.104167,4.104167,3.947917,4.020833,3.469718,25384800 -1998-08-26,3.927083,4.062500,3.916667,3.968750,3.424774,19456800 -1998-08-27,3.885417,3.906250,3.750000,3.770833,3.253985,36361600 -1998-08-28,3.781250,3.802083,3.500000,3.552083,3.065217,42436800 -1998-08-31,3.614583,3.666667,3.302083,3.322917,2.867462,61621600 -1998-09-01,3.333333,3.458333,3.031250,3.427083,2.957350,76397200 -1998-09-02,3.468750,3.500000,3.343750,3.385417,2.921395,76332400 -1998-09-03,3.333333,3.447917,3.156250,3.177083,2.741616,57826000 -1998-09-04,3.281250,3.468750,3.250000,3.447917,2.975329,51078000 -1998-09-08,3.645833,3.656250,3.479167,3.604167,3.110162,44079600 -1998-09-09,3.583333,3.770833,3.583333,3.635417,3.137129,35885200 -1998-09-10,3.604167,3.697917,3.479167,3.687500,3.182074,47486800 -1998-09-11,4.104167,4.270833,4.083333,4.250000,3.667474,146108400 -1998-09-14,4.291667,4.427083,4.291667,4.427083,3.820285,60785200 -1998-09-15,4.354167,4.520833,4.281250,4.500000,3.883209,64830400 -1998-09-16,4.489583,4.593750,4.479167,4.541667,3.919164,56800800 -1998-09-17,4.375000,4.510417,4.354167,4.468750,3.856241,53653600 -1998-09-18,4.479167,4.552083,4.437500,4.531250,3.910175,47238400 -1998-09-21,4.416667,4.687500,4.406250,4.635417,4.000065,54644400 -1998-09-22,4.656250,4.802083,4.656250,4.770833,4.116920,52411200 -1998-09-23,4.802083,4.822917,4.645833,4.770833,4.116920,75694000 -1998-09-24,4.687500,4.802083,4.666667,4.729167,4.080966,48895200 -1998-09-25,4.635417,4.833333,4.635417,4.822917,4.161863,46424800 -1998-09-28,4.822917,4.895833,4.687500,4.687500,4.045008,44779200 -1998-09-29,4.687500,4.916667,4.687500,4.843750,4.179842,72210000 -1998-09-30,4.750000,4.916667,4.729167,4.854167,4.188832,58888000 -1998-10-01,4.739583,4.812500,4.479167,4.500000,3.883209,66616800 -1998-10-02,4.364583,4.416667,4.187500,4.333333,3.739387,88020400 -1998-10-05,4.125000,4.166667,3.739583,3.958333,3.415786,104928000 -1998-10-06,4.083333,4.083333,3.843750,3.864583,3.334885,49108000 -1998-10-07,3.843750,4.104167,3.833333,4.062500,3.505674,49443600 -1998-10-08,3.895833,4.041667,3.718750,3.979167,3.433763,63256800 -1998-10-09,4.052083,4.270833,3.885417,4.250000,3.667474,61496400 -1998-10-12,4.281250,4.322917,4.125000,4.135417,3.568596,30629200 -1998-10-13,4.083333,4.270833,4.041667,4.125000,3.559606,26618400 -1998-10-14,4.083333,4.385417,4.083333,4.281250,3.694441,49360800 -1998-10-15,4.250000,4.500000,4.229167,4.458333,3.847253,29899600 -1998-10-16,4.520833,4.572917,4.333333,4.406250,3.802308,40399600 -1998-10-19,4.375000,4.661458,4.354167,4.645833,4.009052,45282400 -1998-10-20,4.666667,4.697917,4.322917,4.364583,3.766352,51039600 -1998-10-21,4.375000,4.562500,4.229167,4.520833,3.901186,39889600 -1998-10-22,4.437500,4.656250,4.395833,4.531250,3.910175,28379200 -1998-10-23,4.500000,4.614583,4.375000,4.515625,3.896692,31597200 -1998-10-26,4.520833,4.666667,4.510417,4.604167,3.973098,44818800 -1998-10-27,4.645833,4.666667,4.510417,4.510417,3.892196,32759200 -1998-10-28,4.500000,4.708333,4.500000,4.692708,4.049502,38326800 -1998-10-29,4.666667,4.812500,4.666667,4.781250,4.125909,39097600 -1998-10-30,4.791667,4.958333,4.791667,4.927083,4.251753,62119600 -1998-11-02,4.927083,5.000000,4.927083,4.989583,4.305686,49954000 -1998-11-03,4.979167,5.000000,4.937500,4.968750,4.287710,44732400 -1998-11-04,5.000000,5.125000,4.958333,5.104167,4.404565,79274800 -1998-11-05,5.000000,5.322917,5.000000,5.302083,4.575354,69805600 -1998-11-06,5.239583,5.333333,5.187500,5.239583,4.521420,52956000 -1998-11-09,5.166667,5.302083,5.041667,5.302083,4.575354,59396400 -1998-11-10,5.250000,5.291667,5.125000,5.250000,4.530409,31307200 -1998-11-11,5.458333,5.666667,5.447917,5.583333,4.818054,113314000 -1998-11-12,5.500000,5.541667,5.479167,5.489583,4.737155,43410400 -1998-11-13,5.489583,5.552083,5.458333,5.531250,4.773109,28083600 -1998-11-16,5.531250,5.583333,5.302083,5.406250,4.665244,42249600 -1998-11-17,5.406250,5.645833,5.343750,5.510417,4.755132,47075200 -1998-11-18,5.531250,5.614583,5.510417,5.593750,4.827044,33895200 -1998-11-19,5.583333,5.625000,5.437500,5.625000,4.854011,44346400 -1998-11-20,5.739583,5.833333,5.625000,5.802083,5.006823,55476400 -1998-11-23,5.833333,6.166667,5.822917,6.145833,5.303455,60821200 -1998-11-24,6.031250,6.104167,5.770833,5.833333,5.033787,47662800 -1998-11-25,5.833333,5.864583,5.697917,5.770833,4.979855,24115600 -1998-11-27,5.781250,5.989583,5.770833,5.979167,5.159633,12776400 -1998-11-30,5.916667,5.937500,5.697917,5.708333,4.925922,33556800 -1998-12-01,5.614583,6.166667,5.614583,6.156250,5.312445,78979600 -1998-12-02,6.093750,6.145833,6.010417,6.052083,5.222556,45706000 -1998-12-03,6.052083,6.093750,5.833333,5.833333,5.033787,41251200 -1998-12-04,5.937500,6.104167,5.916667,6.093750,5.258510,46182400 -1998-12-07,6.125000,6.166667,5.916667,6.104167,5.267499,28266000 -1998-12-08,6.104167,6.125000,5.770833,5.885417,5.078733,39116400 -1998-12-09,5.947917,6.104167,5.822917,6.104167,5.267499,39831600 -1998-12-10,6.104167,6.208333,5.802083,5.822917,5.024798,64810000 -1998-12-11,6.197917,6.304688,6.010417,6.208333,5.357388,124789200 -1998-12-14,6.302083,6.385417,6.177083,6.187500,5.339411,76788400 -1998-12-15,6.343750,6.604167,6.197917,6.593750,5.689979,69344400 -1998-12-16,6.656250,6.656250,6.354167,6.437500,5.555146,57210400 -1998-12-17,6.458333,6.562500,6.416667,6.531250,5.636045,38235600 -1998-12-18,6.500000,6.593750,6.416667,6.552083,5.654023,53547600 -1998-12-21,6.614583,6.656250,6.437500,6.510417,5.618067,48190000 -1998-12-22,6.510417,6.697917,6.416667,6.656250,5.743912,50949600 -1998-12-23,6.760417,7.020833,6.750000,6.947917,5.995601,74973600 -1998-12-24,6.958333,6.979167,6.854167,6.864583,5.923690,10801600 -1998-12-28,6.937500,7.395833,6.864583,7.312500,6.310214,58003200 -1998-12-29,7.375000,7.479167,7.281250,7.416667,6.400102,37177200 -1998-12-30,7.364583,7.479167,7.250000,7.291667,6.292235,33391600 -1998-12-31,7.281250,7.395833,7.166667,7.187500,6.202345,20972400 -1999-01-04,7.270833,7.406250,7.062500,7.166667,6.184369,43098000 -1999-01-05,7.041667,7.395833,6.927083,7.385417,6.373135,67004400 -1999-01-06,7.437500,7.833333,7.385417,7.729167,6.669769,75255600 -1999-01-07,7.541667,7.854167,7.541667,7.604167,6.561902,48528000 -1999-01-08,7.645833,7.739583,7.500000,7.708333,6.651792,50915200 -1999-01-11,7.916667,8.010417,7.791667,7.864583,6.786624,55628400 -1999-01-12,7.979167,8.000000,7.520833,7.656250,6.606847,43664400 -1999-01-13,7.489583,7.791667,7.270833,7.625000,6.579879,63853600 -1999-01-14,7.687500,7.687500,7.291667,7.437500,6.418079,59686000 -1999-01-15,7.541667,7.885417,7.427083,7.854167,6.777635,69376800 -1999-01-19,8.395833,8.677083,8.216146,8.614583,7.433825,95794800 -1999-01-20,8.916667,8.979167,8.479167,8.479167,7.316969,81503200 -1999-01-21,8.458333,8.677083,8.020833,8.114583,7.002358,92054800 -1999-01-22,7.895833,8.677083,7.875000,8.312500,7.173149,61857600 -1999-01-25,8.406250,8.666667,8.291667,8.510417,7.343935,32653200 -1999-01-26,8.638021,8.822917,8.552083,8.812500,7.604616,40450000 -1999-01-27,8.854167,8.947917,8.500000,8.500000,7.334949,54046000 -1999-01-28,8.666667,9.052083,8.656250,8.947917,7.721474,55992000 -1999-01-29,9.083333,9.354167,9.020833,9.229167,7.964172,68132400 -1999-02-01,9.708333,10.062500,9.583333,9.854167,8.503506,88941600 -1999-02-02,10.145833,10.291667,9.520833,9.802083,8.458561,105376800 -1999-02-03,9.854167,10.135417,9.770833,10.125000,8.737218,56942400 -1999-02-04,10.208333,10.229167,9.708333,9.718750,8.386651,49136800 -1999-02-05,9.718750,9.750000,9.260417,9.364583,8.081026,81045600 -1999-02-08,9.541667,9.822917,9.479167,9.562500,8.251818,56399200 -1999-02-09,9.614583,9.645833,8.958333,9.104167,7.856306,52063600 -1999-02-10,9.187500,9.375000,8.739583,8.947917,7.721474,74451600 -1999-02-11,9.072917,9.947917,9.000000,9.927083,8.566429,77552400 -1999-02-12,9.666667,9.750000,9.343750,9.447917,8.152941,65795200 -1999-02-16,9.687500,9.770833,8.781250,8.906250,7.685520,61094400 -1999-02-17,8.812500,9.437500,8.375000,8.541667,7.370904,84750400 -1999-02-18,8.666667,8.781250,8.250000,8.468750,7.307981,94698400 -1999-02-19,8.572917,9.041667,8.479167,9.031250,7.793384,51931200 -1999-02-22,9.156250,9.187500,8.947917,9.093750,7.847315,59874400 -1999-02-23,9.197917,9.770833,9.145833,9.750000,8.413617,60813600 -1999-02-24,9.822917,9.833333,9.260417,9.281250,8.009115,45501600 -1999-02-25,9.250000,9.822917,9.083333,9.666667,8.341706,87832800 -1999-02-26,9.614583,9.614583,9.114583,9.312500,8.036083,55968000 -1999-03-01,9.359375,9.515625,8.953125,9.156250,7.901250,46918400 -1999-03-02,9.296875,9.453125,8.734375,8.828125,7.618102,41852800 -1999-03-03,8.937500,8.984375,8.093750,8.750000,7.550684,67898400 -1999-03-04,8.828125,9.296875,8.781250,9.093750,7.847315,53987600 -1999-03-05,9.359375,9.531250,9.203125,9.359375,8.076533,30049200 -1999-03-08,9.515625,9.671875,9.125000,9.578125,8.265300,79701600 -1999-03-09,9.453125,9.906250,9.375000,9.687500,8.359684,60371200 -1999-03-10,9.906250,9.906250,9.234375,9.484375,8.184399,101269600 -1999-03-11,9.625000,9.625000,8.718750,9.218750,7.955182,96672400 -1999-03-12,7.531250,7.625000,7.000000,7.140625,6.161896,403753600 -1999-03-15,7.351563,7.531250,7.250000,7.500000,6.472012,120536000 -1999-03-16,7.593750,7.625000,7.359375,7.453125,6.431563,80118000 -1999-03-17,7.500000,7.500000,7.265625,7.265625,6.269763,47204000 -1999-03-18,7.296875,7.468750,7.250000,7.421875,6.404597,52340400 -1999-03-19,7.500000,7.500000,6.859375,6.890625,5.946165,112506800 -1999-03-22,7.031250,7.140625,6.781250,6.796875,5.865263,48056800 -1999-03-23,6.796875,6.812500,6.500000,6.515625,5.622562,59231200 -1999-03-24,6.562500,6.578125,6.453125,6.484375,5.595594,57314400 -1999-03-25,6.687500,6.781250,6.531250,6.671875,5.757395,61482800 -1999-03-26,6.734375,7.031250,6.562500,6.875000,5.932678,48299600 -1999-03-29,7.062500,7.140625,6.875000,7.125000,6.148413,46350400 -1999-03-30,7.109375,7.187500,6.718750,6.718750,5.797846,38966400 -1999-03-31,6.937500,7.015625,6.562500,6.593750,5.689979,62015200 -1999-04-01,6.718750,6.750000,6.406250,6.453125,5.568629,73686400 -1999-04-05,6.656250,6.671875,6.250000,6.328125,5.460763,82389200 -1999-04-06,6.343750,6.375000,5.875000,5.921875,5.110192,99907600 -1999-04-07,6.015625,6.062500,5.250000,5.359375,4.624792,194831200 -1999-04-08,5.437500,5.875000,5.359375,5.828125,5.029293,137565600 -1999-04-09,6.156250,6.500000,5.906250,6.468750,5.582112,152150000 -1999-04-12,6.343750,6.625000,6.250000,6.250000,5.393345,90573200 -1999-04-13,6.390625,6.406250,5.859375,5.906250,5.096709,86128000 -1999-04-14,6.109375,6.359375,5.984375,6.031250,5.204578,62267600 -1999-04-15,6.218750,6.406250,6.125000,6.218750,5.366377,62860800 -1999-04-16,6.296875,6.296875,6.109375,6.125000,5.285476,50318000 -1999-04-19,6.234375,6.250000,5.843750,5.843750,5.042777,70212800 -1999-04-20,5.812500,6.031250,5.718750,5.812500,5.015812,89227200 -1999-04-21,5.925781,6.062500,5.812500,6.031250,5.204578,60174000 -1999-04-22,6.218750,6.515625,6.062500,6.453125,5.568629,64498800 -1999-04-23,6.468750,6.921875,6.437500,6.835938,5.898972,71249600 -1999-04-26,6.968750,7.312500,6.937500,7.171875,6.188863,70492400 -1999-04-27,7.281250,7.281250,6.843750,7.015625,6.054029,52992800 -1999-04-28,7.000000,7.062500,6.656250,6.828125,5.892227,40228400 -1999-04-29,6.843750,6.921875,6.687500,6.812500,5.878746,38068800 -1999-04-30,6.937500,7.078125,6.593750,6.765625,5.838296,39295200 -1999-05-03,6.703125,6.703125,6.375000,6.515625,5.622562,77500000 -1999-05-04,6.406250,6.421875,6.218750,6.296875,5.433794,77888800 -1999-05-05,6.281250,6.281250,6.031250,6.250000,5.393345,84511600 -1999-05-06,6.234375,6.343750,6.015625,6.046875,5.218061,56171600 -1999-05-07,6.093750,6.265625,5.910156,6.125000,5.285476,58082000 -1999-05-10,6.156250,6.171875,5.968750,6.093750,5.258510,62537600 -1999-05-11,6.187500,6.484375,6.058594,6.203125,5.352895,83342000 -1999-05-12,6.281250,6.562500,6.031250,6.328125,5.460763,100062800 -1999-05-13,5.968750,6.375000,5.734375,5.750000,4.961877,229328400 -1999-05-14,5.906250,6.156250,5.843750,5.968750,5.150644,159232400 -1999-05-17,6.078125,6.250000,5.953125,6.125000,5.285476,55369200 -1999-05-18,6.218750,6.250000,6.125000,6.203125,5.352895,42034400 -1999-05-19,6.281250,6.625000,6.250000,6.593750,5.689979,68676000 -1999-05-20,6.671875,6.750000,6.328125,6.328125,5.460763,82693200 -1999-05-21,6.312500,6.703125,6.281250,6.437500,5.555146,47640000 -1999-05-24,6.546875,6.609375,6.140625,6.187500,5.339411,51160400 -1999-05-25,6.296875,6.343750,6.000000,6.000000,5.177611,49319600 -1999-05-26,5.906250,6.000000,5.640625,5.859375,5.056261,91702000 -1999-05-27,5.875000,6.046875,5.734375,5.890625,5.083225,51938000 -1999-05-28,5.953125,6.218750,5.921875,6.203125,5.352895,37284800 -1999-06-01,6.234375,6.500000,6.218750,6.375000,5.501210,59201600 -1999-06-02,6.343750,6.562500,6.296875,6.546875,5.649529,52914800 -1999-06-03,6.640625,6.890625,6.625000,6.875000,5.932678,97686000 -1999-06-04,6.937500,7.203125,6.875000,7.171875,6.188863,95625600 -1999-06-07,7.218750,7.250000,7.031250,7.125000,6.148413,54590800 -1999-06-08,7.046875,7.062500,6.687500,6.781250,5.851779,47042400 -1999-06-09,6.812500,6.828125,6.562500,6.671875,5.757395,43354000 -1999-06-10,6.593750,6.609375,6.375000,6.515625,5.622562,50374000 -1999-06-11,6.500000,6.562500,6.250000,6.328125,5.460763,55334800 -1999-06-14,6.406250,6.656250,6.375000,6.609375,5.703461,68968000 -1999-06-15,6.687500,6.890625,6.234375,6.281250,5.420312,114050800 -1999-06-16,8.171875,8.343750,7.812500,8.234375,7.105731,405908000 -1999-06-17,7.937500,8.750000,7.937500,8.718750,7.523716,202552400 -1999-06-18,8.312500,8.984375,8.296875,8.765625,7.564166,124886400 -1999-06-21,8.687500,8.843750,8.515625,8.531250,7.361917,62167600 -1999-06-22,8.343750,8.687500,8.250000,8.531250,7.361917,62997600 -1999-06-23,8.390625,8.796875,8.375000,8.781250,7.577650,75558800 -1999-06-24,8.734375,9.062500,8.734375,8.921875,7.699000,85113600 -1999-06-25,8.968750,9.058594,8.828125,8.937500,7.712482,34084800 -1999-06-28,8.937500,9.187500,8.937500,9.171875,7.914732,43406000 -1999-06-29,9.109375,9.281250,9.031250,9.281250,8.009115,45924000 -1999-06-30,9.187500,9.328125,9.015625,9.281250,8.009115,47386800 -1999-07-01,9.218750,9.500000,9.093750,9.437500,8.143950,48526800 -1999-07-02,9.421875,9.656250,9.390625,9.609375,8.292267,41040800 -1999-07-06,9.562500,9.750000,9.484375,9.671875,8.346202,47408000 -1999-07-07,9.578125,9.703125,9.531250,9.671875,8.346202,43384000 -1999-07-08,9.546875,9.781250,9.531250,9.734375,8.400134,41420800 -1999-07-09,9.750000,9.828125,9.593750,9.828125,8.481036,40340000 -1999-07-12,9.718750,9.765625,9.625000,9.718750,8.386651,42054000 -1999-07-13,9.562500,9.750000,9.562500,9.671875,8.346202,57056800 -1999-07-14,9.703125,9.718750,9.421875,9.515625,8.211368,63491200 -1999-07-15,9.453125,9.796875,9.437500,9.750000,8.413617,66302000 -1999-07-16,9.812500,9.953125,9.781250,9.937500,8.575419,60138000 -1999-07-19,9.906250,9.937500,9.796875,9.875000,8.521485,41648000 -1999-07-20,9.781250,9.781250,9.234375,9.375000,8.090016,57625200 -1999-07-21,9.359375,9.578125,9.296875,9.531250,8.224849,31700400 -1999-07-22,9.484375,9.484375,8.812500,9.062500,7.820350,44054800 -1999-07-23,9.078125,9.203125,8.843750,9.046875,7.806865,27679600 -1999-07-26,8.859375,9.093750,8.703125,8.750000,7.550684,29542000 -1999-07-27,8.890625,9.390625,8.820313,9.265625,7.995634,46239200 -1999-07-28,9.250000,9.546875,9.062500,9.421875,8.130469,33699200 -1999-07-29,9.234375,9.593750,9.203125,9.515625,8.211368,46836800 -1999-07-30,9.484375,9.609375,9.390625,9.515625,8.211368,29497200 -1999-08-02,9.453125,9.750000,9.390625,9.531250,8.224849,32924400 -1999-08-03,9.546875,9.609375,8.984375,9.281250,8.009115,44406800 -1999-08-04,9.218750,9.390625,9.125000,9.187500,7.928214,34460400 -1999-08-05,9.093750,9.390625,8.890625,9.281250,8.009115,42011600 -1999-08-06,9.109375,9.296875,9.093750,9.125000,7.874282,18963200 -1999-08-09,9.109375,9.312500,9.031250,9.093750,7.847315,17804800 -1999-08-10,9.125000,9.125000,8.765625,9.000000,7.766418,24823200 -1999-08-11,9.156250,9.187500,8.875000,9.187500,7.928214,24944400 -1999-08-12,9.093750,9.234375,8.843750,8.875000,7.658550,29526000 -1999-08-13,9.109375,9.703125,9.062500,9.656250,8.332716,48884000 -1999-08-16,9.562500,9.875000,9.390625,9.828125,8.481036,47812800 -1999-08-17,9.859375,9.937500,9.156250,9.328125,8.049563,46906000 -1999-08-18,8.875000,9.000000,8.671875,8.859375,7.645066,104588800 -1999-08-19,8.796875,9.156250,8.765625,9.000000,7.766418,37891200 -1999-08-20,9.078125,9.250000,8.984375,9.250000,7.982148,22706000 -1999-08-23,9.359375,9.421875,9.234375,9.390625,8.103500,26333200 -1999-08-24,9.281250,9.609375,9.187500,9.234375,7.968667,35510400 -1999-08-25,9.281250,9.328125,9.171875,9.234375,7.968667,28866400 -1999-08-26,9.234375,9.500000,9.234375,9.281250,8.009115,28053600 -1999-08-27,9.265625,9.343750,9.015625,9.250000,7.982148,23192400 -1999-08-30,9.234375,9.265625,9.062500,9.125000,7.874282,17385200 -1999-08-31,9.125000,9.140625,8.859375,9.125000,7.874282,24392400 -1999-09-01,9.156250,9.546875,9.140625,9.421875,8.130469,39725600 -1999-09-02,9.312500,9.718750,9.281250,9.609375,8.292267,48401600 -1999-09-03,9.718750,10.406250,9.718750,10.375000,8.952951,102798800 -1999-09-07,10.375000,11.203125,10.304688,10.953125,9.451836,97488400 -1999-09-08,10.843750,11.203125,10.765625,11.078125,9.559702,71019200 -1999-09-09,11.062500,11.125000,10.781250,11.015625,9.505770,51350000 -1999-09-10,11.125000,11.734375,11.062500,11.593750,10.004655,64388000 -1999-09-13,11.609375,11.671875,11.125000,11.437500,9.869822,59682800 -1999-09-14,11.500000,11.609375,10.921875,11.359375,9.802404,80645200 -1999-09-15,10.031250,10.859375,9.968750,10.671875,9.209133,256649600 -1999-09-16,10.671875,10.742188,10.421875,10.546875,9.101270,61758400 -1999-09-17,10.593750,10.937500,10.585938,10.890625,9.397909,64400000 -1999-09-20,10.937500,11.375000,10.843750,11.281250,9.734985,42020800 -1999-09-21,11.203125,11.500000,10.968750,11.125000,9.600151,53644800 -1999-09-22,11.125000,11.437500,10.968750,11.421875,9.856335,38004800 -1999-09-23,11.437500,11.531250,10.750000,10.875000,9.384420,40246000 -1999-09-24,10.750000,10.890625,10.265625,10.546875,9.101270,50765600 -1999-09-27,10.796875,10.906250,10.546875,10.578125,9.128237,41769600 -1999-09-28,10.500000,10.750000,10.296875,10.718750,9.249583,37798400 -1999-09-29,10.687500,11.265625,10.687500,10.828125,9.343970,45801600 -1999-09-30,10.843750,11.468750,10.625000,11.375000,9.815888,58577200 -1999-10-01,11.171875,11.468750,11.109375,11.312500,9.761954,34570800 -1999-10-04,11.359375,11.656250,11.265625,11.625000,10.031624,40801600 -1999-10-05,11.671875,11.718750,11.375000,11.562500,9.977687,46292000 -1999-10-06,11.609375,11.687500,11.421875,11.468750,9.896789,31310000 -1999-10-07,11.296875,11.359375,11.093750,11.171875,9.640603,38359600 -1999-10-08,11.156250,11.406250,10.843750,11.312500,9.761954,28551200 -1999-10-11,11.265625,11.687500,11.234375,11.515625,9.937236,25299600 -1999-10-12,11.484375,11.953125,11.468750,11.750000,10.139490,45535600 -1999-10-13,11.546875,12.031250,11.531250,11.859375,10.233869,57057200 -1999-10-14,11.843750,11.875000,11.531250,11.695313,10.092294,47554400 -1999-10-15,11.578125,11.625000,11.187500,11.250000,9.708021,56845600 -1999-10-18,11.218750,11.265625,10.671875,10.968750,9.465316,47037600 -1999-10-19,11.156250,11.203125,10.765625,10.953125,9.451836,39418800 -1999-10-20,11.109375,11.203125,10.984375,11.187500,9.654088,45197200 -1999-10-21,10.546875,11.437500,10.500000,11.296875,9.748469,55295200 -1999-10-22,11.343750,11.484375,10.890625,11.031250,9.519256,40710400 -1999-10-25,10.906250,11.078125,10.781250,10.828125,9.343970,41902800 -1999-10-26,10.875000,10.968750,10.687500,10.859375,9.370936,42569200 -1999-10-27,10.867188,11.265625,10.812500,11.203125,9.667570,39112800 -1999-10-28,11.328125,11.484375,10.937500,11.468750,9.896789,39646400 -1999-10-29,11.515625,12.187500,11.500000,11.890625,10.260837,53908400 -1999-11-01,12.031250,13.109375,11.968750,12.796875,11.042871,90335200 -1999-11-02,12.843750,13.468750,12.843750,13.250000,11.433887,83764800 -1999-11-03,13.843750,14.437500,13.750000,14.328125,12.364243,87264000 -1999-11-04,14.546875,14.750000,14.406250,14.546875,12.553011,83700800 -1999-11-05,14.937500,15.343750,14.625000,14.671875,12.660876,84155600 -1999-11-08,14.906250,15.171875,14.703125,14.859375,12.822678,54326400 -1999-11-09,14.968750,14.968750,14.437500,14.609375,12.606945,55569200 -1999-11-10,14.546875,15.000000,14.359375,14.718750,12.701327,50972000 -1999-11-11,14.906250,15.718750,14.875000,15.515625,13.388980,47960400 -1999-11-12,15.812500,16.687500,15.437500,16.281250,14.049662,69733600 -1999-11-15,16.359375,16.562500,16.000000,16.015625,13.820444,42568400 -1999-11-16,16.078125,16.359375,16.000000,16.125000,13.914827,58097600 -1999-11-17,17.437500,18.093750,17.156250,17.750000,15.317100,100242400 -1999-11-18,17.937500,18.671875,17.265625,18.546875,16.004753,64814800 -1999-11-19,18.531250,19.546875,18.343750,19.031250,16.422735,60086000 -1999-11-22,18.921875,19.468750,18.718750,19.359375,16.705885,40570400 -1999-11-23,19.468750,19.468750,18.296875,18.375000,15.856428,64967600 -1999-11-24,18.234375,18.234375,17.187500,17.953125,15.492384,73022400 -1999-11-26,17.750000,18.468750,17.703125,18.406250,15.883403,18470000 -1999-11-29,18.203125,18.750000,17.765625,18.140625,15.654181,35636400 -1999-11-30,18.171875,18.187500,16.808594,16.953125,14.629453,63926800 -1999-12-01,17.109375,17.703125,16.875000,17.671875,15.249686,40256400 -1999-12-02,17.734375,19.000000,17.718750,18.984375,16.382288,49338400 -1999-12-03,19.406250,20.453125,19.250000,19.671875,16.975552,74702800 -1999-12-06,19.687500,19.968750,19.390625,19.609375,16.921618,38683200 -1999-12-07,19.578125,20.031250,19.078125,19.812500,17.096899,51888800 -1999-12-08,19.625000,19.750000,18.968750,19.031250,16.422735,42925600 -1999-12-09,19.265625,19.859375,19.250000,19.640625,16.948586,66600400 -1999-12-10,19.875000,21.187500,19.359375,21.156250,18.256474,49635600 -1999-12-13,21.000000,21.015625,19.890625,19.953125,17.218252,60372000 -1999-12-14,20.156250,20.781250,19.093750,19.234375,16.598019,75655200 -1999-12-15,21.312500,22.859375,20.718750,22.593750,19.496939,148169600 -1999-12-16,22.406250,22.656250,21.843750,22.390625,19.321648,59600000 -1999-12-17,23.000000,23.703125,22.566406,22.671875,19.564352,81975200 -1999-12-20,23.593750,24.562500,23.562500,24.078125,20.777859,70350400 -1999-12-21,24.328125,24.843750,23.781250,24.421875,21.074492,60357200 -1999-12-22,24.953125,26.343750,24.750000,26.265625,22.665531,54652800 -1999-12-23,26.437500,27.625000,26.312500,26.671875,23.016102,56016000 -1999-12-27,27.156250,27.171875,25.531250,26.093750,22.517212,38805600 -1999-12-28,26.015625,27.140625,25.500000,26.531250,22.894747,34231600 -1999-12-29,26.421875,27.546875,26.406250,27.500000,23.730711,22750000 -1999-12-30,27.984375,28.234375,27.203125,27.843750,24.027349,27397600 -1999-12-31,27.843750,28.343750,27.703125,28.015625,24.175667,10714800 -2000-01-03,31.156250,31.296875,27.906250,29.531250,25.483555,98114800 -2000-01-04,28.875000,29.656250,26.250000,26.921875,23.231834,116824800 -2000-01-05,25.406250,26.593750,24.000000,25.500000,22.004841,166054000 -2000-01-06,25.039063,26.250000,23.671875,24.000000,20.710443,109880000 -2000-01-07,23.750000,25.875000,23.390625,25.843750,22.301476,91755600 -2000-01-10,27.000000,29.000000,26.375000,28.937500,24.971189,91518000 -2000-01-11,28.156250,28.687500,27.375000,28.093750,24.243082,86585200 -2000-01-12,28.062500,28.062500,25.921875,26.406250,22.786882,83443600 -2000-01-13,27.125000,27.468750,25.875000,26.265625,22.665531,55779200 -2000-01-14,27.250000,27.843750,26.187500,26.703125,23.043058,57078000 -2000-01-18,26.968750,28.625000,26.406250,27.812500,24.000381,66780000 -2000-01-19,28.062500,29.125000,27.000000,28.562500,24.647585,49198400 -2000-01-20,29.500000,30.125000,29.062500,29.625000,25.564449,54526800 -2000-01-21,30.750000,30.750000,29.500000,29.843750,25.753223,50891000 -2000-01-24,30.125000,30.187500,27.000000,27.093750,23.380140,50022400 -2000-01-25,27.531250,28.750000,27.437500,28.218750,24.350954,53059200 -2000-01-26,28.375000,29.468750,27.500000,27.531250,23.757683,47569200 -2000-01-27,27.906250,28.343750,25.000000,25.906250,22.355408,61054000 -2000-01-28,25.750000,25.968750,23.312500,23.687500,20.440769,86394000 -2000-01-31,23.968750,25.062500,23.531250,24.976563,21.553152,68148000 -2000-02-01,25.625000,27.156250,25.000000,27.000000,23.299250,57105600 -2000-02-02,27.468750,28.000000,27.000000,27.156250,23.434082,63933000 -2000-02-03,27.687500,28.500000,27.125000,28.343750,24.458817,55533200 -2000-02-04,28.812500,29.125000,28.406250,28.906250,24.944220,40916000 -2000-02-07,29.656250,30.000000,29.437500,29.968750,25.861084,44691200 -2000-02-08,30.375000,30.718750,29.500000,29.781250,25.699291,55718000 -2000-02-09,30.031250,30.656250,29.406250,29.968750,25.861084,52471600 -2000-02-10,30.000000,31.312500,29.000000,31.156250,26.885828,45288600 -2000-02-11,31.250000,32.375000,29.375000,29.843750,25.753223,55774000 -2000-02-14,30.437500,31.125000,29.312500,31.093750,26.831882,37599800 -2000-02-15,30.812500,31.593750,29.562500,30.687500,26.481323,47971400 -2000-02-16,30.500000,31.281250,30.062500,30.625000,26.427387,33489200 -2000-02-17,30.875000,31.375000,30.000000,30.812500,26.589182,40392600 -2000-02-18,30.843750,31.000000,29.187500,29.281250,25.267824,63888400 -2000-02-22,29.562500,30.718750,28.156250,29.656250,25.591419,75546200 -2000-02-23,30.093750,31.632813,29.812500,31.531250,27.209427,69664400 -2000-02-24,31.593750,32.531250,30.125000,30.968750,26.724026,70963200 -2000-02-25,30.937500,35.500000,30.937500,35.312500,30.472408,103186600 -2000-02-28,35.625000,38.250000,34.125000,34.312500,29.609461,122316600 -2000-02-29,36.687500,37.218750,35.562500,37.125000,32.036461,55586400 -2000-03-01,36.875000,37.250000,35.375000,35.750000,30.849928,44934400 -2000-03-02,36.750000,36.781250,33.937500,34.250000,29.555529,52311000 -2000-03-03,35.562500,37.562500,35.085938,37.500000,32.360065,47974400 -2000-03-06,37.406250,38.468750,36.187500,37.875000,32.683670,45520600 -2000-03-07,38.312500,40.000000,37.187500,37.468750,32.333103,53982200 -2000-03-08,38.687500,41.781250,37.500000,41.562500,35.865738,62781200 -2000-03-09,42.156250,42.500000,40.062500,42.000000,36.243275,56476400 -2000-03-10,42.000000,42.031250,40.125000,40.812500,35.218517,44699800 -2000-03-13,39.250000,41.812500,38.398438,39.375000,33.978069,65803200 -2000-03-14,40.937500,41.875000,38.250000,38.500000,33.223007,72364000 -2000-03-15,42.000000,42.500000,38.500000,39.312500,33.924145,144810400 -2000-03-16,40.343750,41.281250,38.343750,40.968750,35.353378,95532400 -2000-03-17,40.875000,41.000000,39.750000,39.906250,34.436504,66055200 -2000-03-20,40.250000,40.312500,38.781250,39.062500,33.708412,47183600 -2000-03-21,38.937500,40.437500,38.000000,40.343750,34.814034,52621400 -2000-03-22,40.500000,42.187500,39.437500,42.031250,36.270248,53197600 -2000-03-23,41.562500,44.000000,41.281250,43.437500,37.483746,50803800 -2000-03-24,43.406250,44.843750,43.218750,43.500000,37.537682,52821600 -2000-03-27,44.531250,44.656250,43.468750,44.218750,38.157913,32597200 -2000-03-28,43.812500,45.000000,42.750000,43.281250,37.348904,36039200 -2000-03-29,43.031250,43.062500,41.031250,41.250000,35.596066,51966200 -2000-03-30,39.250000,42.250000,39.000000,39.218750,33.843235,70986000 -2000-03-31,40.093750,40.781250,38.000000,39.031250,33.681431,79842000 -2000-04-03,39.312500,40.312500,37.500000,38.437500,33.169067,71598000 -2000-04-04,39.062500,39.062500,32.539063,37.968750,32.764576,123633800 -2000-04-05,36.625000,40.500000,36.273438,39.125000,33.762341,73736800 -2000-04-06,40.312500,41.718750,40.062500,41.093750,35.461239,62408200 -2000-04-07,41.843750,43.625000,41.500000,43.562500,37.591637,46764600 -2000-04-10,43.750000,43.812500,41.125000,41.250000,35.596066,56241200 -2000-04-11,40.093750,40.812500,38.406250,38.687500,33.384808,70983800 -2000-04-12,38.968750,40.000000,36.468750,36.562500,31.551060,67133000 -2000-04-13,37.437500,38.750000,35.875000,35.968750,31.038694,63206800 -2000-04-14,34.960938,35.640625,30.125000,31.250000,26.966724,109951400 -2000-04-17,30.250000,37.437500,30.085938,37.406250,32.279163,115304800 -2000-04-18,37.781250,39.531250,36.875000,39.468750,34.058975,78738800 -2000-04-19,39.312500,39.781250,37.125000,37.281250,32.171284,46184200 -2000-04-20,36.906250,37.750000,34.937500,35.406250,30.553293,50397800 -2000-04-24,33.687500,36.343750,33.500000,36.218750,31.254427,59725600 -2000-04-25,37.437500,38.187500,36.312500,37.781250,32.602768,61764200 -2000-04-26,38.062500,38.906250,35.531250,36.093750,31.146559,47788800 -2000-04-27,35.031250,38.781250,34.968750,38.656250,33.357822,52101000 -2000-04-28,39.250000,40.000000,39.062500,39.968750,34.490440,41696600 -2000-05-01,39.937500,40.937500,39.375000,39.843750,34.382572,37093400 -2000-05-02,39.468750,39.750000,38.687500,38.906250,33.573566,35341000 -2000-05-03,38.437500,38.562500,36.062500,37.906250,32.710636,49603200 -2000-05-04,37.656250,38.468750,36.500000,37.125000,32.036461,39899800 -2000-05-05,37.000000,38.500000,36.875000,38.406250,33.142105,35289600 -2000-05-08,37.656250,38.000000,36.031250,36.156250,31.200495,36528400 -2000-05-09,36.843750,37.125000,35.625000,36.000000,31.065670,43535200 -2000-05-10,35.468750,36.562500,33.750000,33.812500,29.177998,71169800 -2000-05-11,34.468750,36.187500,34.000000,36.187500,31.227459,46590200 -2000-05-12,36.656250,38.218750,36.531250,37.093750,32.009506,39038200 -2000-05-15,37.218750,38.500000,35.312500,38.500000,33.223007,41971800 -2000-05-16,38.812500,39.875000,38.531250,39.593750,34.166836,38261400 -2000-05-17,38.875000,39.937500,38.125000,39.093750,33.735363,33993600 -2000-05-18,39.156250,39.375000,36.218750,36.531250,31.524097,46444600 -2000-05-19,36.000000,37.000000,34.750000,35.031250,30.229702,52228800 -2000-05-22,35.031250,35.125000,31.375000,33.906250,29.258905,91156000 -2000-05-23,33.500000,34.250000,31.187500,31.312500,27.020655,58574000 -2000-05-24,30.882813,32.250000,29.062500,32.125000,27.721792,85195200 -2000-05-25,32.750000,35.406250,32.500000,33.218750,28.665623,80958000 -2000-05-26,33.406250,34.750000,32.531250,33.500000,28.908331,28903800 -2000-05-30,34.437500,37.093750,34.281250,37.093750,32.009506,38933000 -2000-05-31,36.625000,38.218750,35.875000,35.937500,31.011726,50939800 -2000-06-01,36.968750,38.937500,36.750000,38.937500,33.600536,53401000 -2000-06-02,40.250000,40.750000,39.250000,40.093750,34.598320,57964800 -2000-06-05,39.625000,41.000000,39.500000,40.468750,34.921909,38507200 -2000-06-06,40.250000,40.750000,38.125000,38.531250,33.249969,40020000 -2000-06-07,38.375000,40.125000,37.781250,40.000000,34.517403,34080800 -2000-06-08,40.937500,41.375000,40.125000,41.187500,35.542137,46768600 -2000-06-09,41.437500,41.875000,40.937500,41.343750,35.676968,32975200 -2000-06-12,41.281250,41.406250,40.187500,40.281250,34.760105,24206000 -2000-06-13,39.992188,40.875000,39.031250,40.843750,35.245502,37229400 -2000-06-14,40.937500,41.000000,39.375000,39.500000,34.085941,33191800 -2000-06-15,39.625000,41.312500,39.562500,41.250000,35.596066,36786800 -2000-06-16,40.937500,41.875000,40.531250,40.937500,35.326416,41904400 -2000-06-19,41.031250,43.031250,40.625000,43.000000,37.106216,51077200 -2000-06-20,43.468750,43.812500,42.250000,43.023438,37.126438,57192600 -2000-06-21,40.406250,43.687500,40.156250,43.093750,37.187115,108053800 -2000-06-22,42.312500,42.625000,40.687500,40.750000,35.164604,42105600 -2000-06-23,40.406250,40.742188,39.281250,39.750000,34.301678,40643000 -2000-06-26,40.125000,41.718750,39.625000,41.343750,35.676968,38942400 -2000-06-27,41.187500,41.968750,40.843750,41.125000,35.488209,28581600 -2000-06-28,41.031250,42.500000,40.843750,41.468750,35.784847,32104800 -2000-06-29,41.031250,41.562500,39.781250,40.437500,34.894947,35751800 -2000-06-30,40.187500,42.250000,40.000000,42.031250,36.270248,38093000 -2000-07-03,40.562500,40.875000,39.437500,40.093750,34.598320,42136200 -2000-07-05,38.406250,38.812500,36.093750,36.156250,31.200495,94634200 -2000-07-06,35.875000,37.937500,35.875000,37.812500,32.629742,50533000 -2000-07-07,37.968750,38.500000,37.750000,37.937500,32.737595,31480200 -2000-07-10,37.312500,37.750000,36.437500,37.062500,31.982534,43957600 -2000-07-11,36.812500,37.625000,35.562500,36.156250,31.200495,42121400 -2000-07-12,36.718750,37.562500,36.500000,37.343750,32.225227,34368400 -2000-07-13,37.875000,38.312500,37.375000,37.875000,32.683670,41625400 -2000-07-14,38.093750,38.250000,37.562500,38.062500,32.845470,31712000 -2000-07-17,37.656250,39.000000,37.031250,38.062500,32.845470,32388800 -2000-07-18,37.843750,38.312500,37.031250,37.093750,32.009506,29967000 -2000-07-19,37.500000,37.968750,36.500000,36.875000,31.820728,31558600 -2000-07-20,37.406250,39.500000,37.375000,39.062500,33.708412,35382000 -2000-07-21,38.718750,38.843750,37.531250,37.718750,32.548840,30925000 -2000-07-24,38.562500,39.312500,37.468750,37.500000,32.360065,38060200 -2000-07-25,37.937500,38.250000,37.156250,38.000000,32.791534,27118200 -2000-07-26,37.406250,39.000000,37.031250,38.375000,33.115131,31826400 -2000-07-27,37.968750,39.000000,37.500000,37.531250,32.387039,32539000 -2000-07-28,37.562500,38.218750,35.531250,36.187500,31.227459,33203400 -2000-07-31,35.875000,37.750000,35.687500,37.593750,32.440971,34406400 -2000-08-01,37.593750,37.937500,36.437500,36.562500,31.551060,30190800 -2000-08-02,36.500000,37.625000,36.187500,36.562500,31.551060,30315000 -2000-08-03,36.406250,38.750000,35.812500,38.718750,33.411770,44941200 -2000-08-04,39.156250,41.156250,39.062500,40.781250,35.191570,73211600 -2000-08-07,40.437500,41.187500,40.375000,40.937500,35.326416,40751400 -2000-08-08,40.500000,41.625000,40.406250,41.500000,35.811806,34931800 -2000-08-09,41.750000,42.140625,40.593750,40.687500,35.110680,30846000 -2000-08-10,40.718750,41.187500,40.000000,40.031250,34.544373,24436000 -2000-08-11,39.968750,40.968750,39.625000,40.562500,35.002811,22106800 -2000-08-14,40.093750,41.281250,39.937500,41.187500,35.542137,21862200 -2000-08-15,40.968750,41.781250,40.562500,40.625000,35.056732,31208800 -2000-08-16,40.687500,41.125000,40.531250,40.593750,35.029762,22698200 -2000-08-17,40.437500,42.031250,40.406250,41.968750,36.216312,30085000 -2000-08-18,41.750000,42.375000,40.562500,40.656250,35.083706,31121200 -2000-08-21,41.062500,41.687500,40.382813,41.593750,35.892719,20295600 -2000-08-22,41.437500,42.093750,41.093750,41.781250,36.054508,23251600 -2000-08-23,41.468750,41.562500,40.500000,41.437500,35.757866,25104800 -2000-08-24,41.437500,42.531250,41.343750,42.343750,36.539906,40413200 -2000-08-25,42.343750,43.406250,42.250000,42.312500,36.512947,26866600 -2000-08-28,42.500000,43.968750,42.468750,43.375000,37.429817,25833600 -2000-08-29,43.406250,44.632813,43.281250,43.875000,37.861263,37678600 -2000-08-30,43.843750,44.406250,43.562500,44.125000,38.077023,27073400 -2000-08-31,44.218750,45.500000,44.218750,45.468750,39.236576,39840000 -2000-09-01,46.101563,46.468750,45.437500,46.312500,39.964680,30417800 -2000-09-05,46.187500,46.406250,45.281250,45.531250,39.290527,25535800 -2000-09-06,45.687500,45.875000,44.531250,44.625000,38.508484,38473000 -2000-09-07,45.062500,45.875000,44.750000,45.593750,39.344440,28559000 -2000-09-08,45.406250,45.437500,43.250000,43.281250,37.348904,34569400 -2000-09-11,43.031250,43.375000,41.187500,41.718750,36.000576,41459600 -2000-09-12,41.500000,42.656250,39.531250,39.687500,34.247738,49606000 -2000-09-13,38.875000,41.375000,38.468750,40.906250,35.299442,68132400 -2000-09-14,43.187500,43.312500,41.125000,42.468750,36.647793,64170600 -2000-09-15,40.562500,41.437500,39.000000,39.156250,33.789299,122939600 -2000-09-18,39.406250,40.000000,37.375000,38.234375,32.993786,72997800 -2000-09-19,38.718750,39.875000,38.062500,39.656250,34.220776,53198600 -2000-09-20,39.500000,40.312500,38.750000,39.968750,34.490440,37352200 -2000-09-21,39.718750,40.000000,37.750000,39.468750,34.058975,27160000 -2000-09-22,37.968750,40.375000,37.750000,40.367188,34.834255,58729400 -2000-09-25,40.562500,41.281250,39.375000,39.375000,33.978069,34748600 -2000-09-26,39.656250,40.500000,39.312500,39.718750,34.274715,39993400 -2000-09-27,40.093750,40.468750,39.000000,39.937500,34.463463,48205600 -2000-09-28,39.750000,41.093750,39.187500,40.742188,35.157864,42188600 -2000-09-29,40.679688,40.843750,39.125000,39.375000,33.978069,34843000 -2000-10-02,39.875000,41.062500,38.859375,39.375000,33.978069,46136800 -2000-10-03,39.906250,40.804688,34.375000,34.750000,29.986998,96827800 -2000-10-04,33.000000,35.375000,30.250000,34.062500,29.393726,204852000 -2000-10-05,34.156250,34.812500,33.250000,34.156250,29.474634,54316000 -2000-10-06,34.625000,35.812500,33.437500,33.812500,29.177998,53378400 -2000-10-09,33.812500,34.375000,32.562500,33.375000,28.800461,40304000 -2000-10-10,33.031250,33.625000,32.250000,32.312500,27.883589,50948400 -2000-10-11,31.500000,32.992188,31.000000,31.125000,26.858856,71687200 -2000-10-12,31.906250,32.437500,30.875000,31.500000,27.182453,50889400 -2000-10-13,31.000000,35.750000,31.000000,35.625000,30.742081,38514000 -2000-10-16,36.562500,37.000000,33.375000,34.562500,29.825195,36480500 -2000-10-17,35.750000,35.875000,32.875000,33.687500,29.070126,29353900 -2000-10-18,31.562500,35.375000,30.500000,33.562500,28.962259,52547900 -2000-10-19,36.000000,36.500000,34.625000,36.375000,31.389259,39321000 -2000-10-20,36.125000,36.500000,34.937500,35.250000,30.418463,34073400 -2000-10-23,35.187500,35.250000,33.375000,34.062500,29.393726,28316300 -2000-10-24,35.000000,36.562500,34.500000,35.812500,30.903864,36713000 -2000-10-25,36.500000,36.625000,34.000000,34.375000,29.663399,33361600 -2000-10-26,34.750000,35.875000,30.937500,34.062500,29.393726,49986600 -2000-10-27,34.500000,35.187500,33.000000,34.187500,29.501602,34962500 -2000-10-30,33.750000,34.125000,31.375000,31.625000,27.290329,35420300 -2000-10-31,32.625000,34.750000,32.500000,33.000000,28.476849,41881000 -2000-11-01,32.812500,33.187500,30.375000,31.375000,27.074585,62692100 -2000-11-02,32.437500,32.500000,27.250000,29.562500,25.510521,149767500 -2000-11-03,31.500000,31.750000,29.500000,30.312500,26.157721,65017500 -2000-11-06,30.687500,31.000000,27.500000,27.937500,24.108252,75551500 -2000-11-07,28.375000,28.437500,26.500000,26.562500,22.921717,58951000 -2000-11-08,27.375000,27.500000,24.500000,24.812500,21.411581,63040000 -2000-11-09,24.687500,27.375000,24.062500,27.187500,23.461050,67280700 -2000-11-10,26.437500,26.937500,24.875000,25.437500,21.950918,54609400 -2000-11-13,25.125000,25.875000,23.500000,24.750000,21.357645,61652800 -2000-11-14,27.375000,28.500000,26.500000,28.375000,24.485786,77494300 -2000-11-15,28.812500,29.437500,27.703125,28.875000,24.917250,50649700 -2000-11-16,28.750000,29.812500,27.250000,27.375000,23.622845,37986600 -2000-11-17,26.937500,29.250000,25.250000,28.812500,24.863319,59636000 -2000-11-20,24.312500,25.875000,24.000000,24.750000,21.357645,89778400 -2000-11-21,24.812500,25.625000,23.500000,23.875000,20.602577,58647400 -2000-11-22,23.625000,24.062500,22.062500,22.312500,19.254242,53315300 -2000-11-24,23.312500,24.250000,23.125000,24.125000,20.818312,22443900 -2000-11-27,25.437500,25.812500,22.875000,23.125000,19.955374,45665200 -2000-11-28,23.500000,23.812500,22.250000,22.656250,19.550873,43075300 -2000-11-29,23.187500,23.625000,21.812500,22.875000,19.739643,75409600 -2000-11-30,21.750000,27.625000,21.500000,26.500000,22.867773,84386200 -2000-12-01,26.375000,27.875000,25.500000,26.437500,22.813843,48663500 -2000-12-04,26.250000,28.875000,26.187500,28.187500,24.323984,40710400 -2000-12-05,29.437500,31.500000,28.875000,31.500000,27.182453,59754700 -2000-12-06,31.187500,31.625000,29.312500,30.187500,26.049858,42125600 -2000-12-07,29.625000,29.937500,28.125000,28.312500,24.431849,41088300 -2000-12-08,30.062500,30.625000,29.250000,30.062500,25.941986,40052600 -2000-12-11,30.500000,32.250000,30.000000,31.937500,27.559999,50279700 -2000-12-12,31.875000,32.500000,30.406250,30.750000,26.535257,26481200 -2000-12-13,31.937500,32.000000,28.250000,28.375000,24.485786,37933600 -2000-12-14,29.250000,29.937500,27.250000,27.500000,23.730711,45894400 -2000-12-15,29.437500,30.078125,28.187500,28.562500,24.647585,120004000 -2000-12-18,30.000000,32.437500,29.937500,32.000000,27.613924,61640100 -2000-12-19,31.812500,33.125000,30.125000,30.625000,26.427387,58653700 -2000-12-20,28.062500,29.812500,27.500000,28.500000,24.593651,54440500 -2000-12-21,27.812500,30.250000,27.312500,29.500000,25.456591,46719700 -2000-12-22,30.375000,31.984375,30.000000,31.875000,27.506060,35568200 -2000-12-26,31.500000,32.187500,30.000000,30.937500,26.697058,20589500 -2000-12-27,30.375000,31.062500,29.375000,30.687500,26.481323,26437500 -2000-12-28,30.562500,31.625000,30.375000,31.062500,26.804918,25053600 -2000-12-29,30.875000,31.312500,28.687500,29.062500,25.079052,31702200 -2001-01-02,29.562500,29.750000,25.625000,26.375000,22.759914,46281000 -2001-01-03,25.250000,32.125000,25.250000,32.000000,27.613924,76389600 -2001-01-04,31.562500,33.250000,31.000000,32.562500,28.099323,57584400 -2001-01-05,32.500000,32.562500,29.625000,30.125000,25.995920,38415200 -2001-01-08,30.062500,30.250000,27.562500,29.937500,25.834126,40644600 -2001-01-09,30.625000,32.000000,30.250000,31.500000,27.182453,44818600 -2001-01-10,30.500000,33.375000,30.250000,32.750000,28.261126,64627400 -2001-01-11,32.312500,34.093750,32.250000,33.312500,28.746529,50906600 -2001-01-12,33.062500,34.000000,32.000000,32.312500,27.883589,40234100 -2001-01-16,33.062500,33.375000,31.062500,31.812500,27.452120,31198700 -2001-01-17,33.312500,34.062500,32.750000,33.250000,28.692595,52535000 -2001-01-18,33.609375,34.000000,32.812500,33.812500,29.177998,33749200 -2001-01-19,34.125000,35.000000,33.625000,34.562500,29.825195,50227100 -2001-01-22,33.625000,33.625000,31.328125,31.812500,27.452120,57564400 -2001-01-23,31.937500,32.437500,31.312500,31.484375,27.168972,42545700 -2001-01-24,32.000000,32.015625,30.000000,30.062500,25.941986,65596100 -2001-01-25,30.562500,30.750000,29.500000,29.937500,25.834126,60995500 -2001-01-26,29.625000,30.500000,28.750000,30.375000,26.211653,46538900 -2001-01-29,30.187500,31.125000,29.812500,30.437500,26.265589,33397000 -2001-01-30,30.750000,31.500000,30.125000,30.312500,26.157721,42788300 -2001-01-31,30.562500,30.812500,29.062500,29.125000,25.132990,46144400 -2001-02-01,29.250000,30.687500,29.125000,30.062500,25.941986,38389200 -2001-02-02,29.937500,30.062500,27.687500,27.750000,23.946447,38655400 -2001-02-05,27.500000,28.500000,26.500000,27.500000,23.730711,35933100 -2001-02-06,27.375000,28.500000,27.187500,27.625000,23.838583,28746300 -2001-02-07,27.125000,28.375000,26.500000,27.687500,23.892521,42854400 -2001-02-08,28.437500,28.875000,26.687500,27.125000,23.407118,41775000 -2001-02-09,25.250000,25.687500,23.250000,23.562500,20.332901,91625000 -2001-02-12,23.625000,24.000000,22.500000,23.000000,19.847507,51901400 -2001-02-13,23.687500,24.375000,22.500000,22.562500,19.469971,44509700 -2001-02-14,23.250000,25.062500,22.687500,25.000000,21.573380,41247400 -2001-02-15,25.562500,26.625000,25.187500,25.500000,22.004841,46084700 -2001-02-16,24.000000,24.562500,23.187500,24.000000,20.710443,40632200 -2001-02-20,24.375000,24.625000,23.000000,23.125000,19.955374,39873200 -2001-02-21,22.812500,24.250000,22.062500,23.000000,19.847507,57591900 -2001-02-22,23.515625,24.187500,22.437500,23.375000,20.171108,54073600 -2001-02-23,22.875000,23.187500,20.562500,22.000000,18.984573,72859000 -2001-02-26,22.375000,23.250000,21.562500,23.187500,20.009310,44847400 -2001-02-27,22.437500,22.687500,21.562500,21.687500,18.714909,41584600 -2001-02-28,21.875000,22.000000,18.812500,19.000000,16.395767,62362300 -2001-03-01,19.000000,21.500000,18.750000,21.375000,18.445238,76869400 -2001-03-02,16.250000,17.937500,15.750000,16.875000,14.562026,224088800 -2001-03-05,17.312500,17.375000,16.687500,17.000000,14.669897,51544000 -2001-03-06,17.750000,18.000000,17.375000,17.625000,15.209231,57448400 -2001-03-07,18.312500,18.750000,17.812500,18.625000,16.072166,52486500 -2001-03-08,18.390625,18.500000,17.312500,17.500000,15.101368,40342100 -2001-03-09,17.125000,17.187500,16.125000,16.375000,14.130563,58409900 -2001-03-12,16.000000,16.375000,15.062500,15.187500,13.105826,66843000 -2001-03-13,15.937500,17.000000,15.375000,16.937500,14.615963,57981600 -2001-03-14,16.250000,16.750000,15.562500,16.062500,13.860896,52862100 -2001-03-15,16.500000,16.625000,14.500000,14.687500,12.674361,77834800 -2001-03-16,14.187500,14.625000,13.500000,14.062500,12.135021,89327600 -2001-03-19,14.375000,15.687500,14.187500,15.437500,13.321563,50443200 -2001-03-20,15.875000,16.062500,14.312500,14.375000,12.404691,65545100 -2001-03-21,14.750000,16.000000,14.250000,14.750000,12.728295,50574600 -2001-03-22,15.250000,15.625000,14.375000,15.500000,13.375496,63980900 -2001-03-23,16.312500,16.562500,15.671875,15.875000,13.699096,72068300 -2001-03-26,16.320000,16.370001,15.400000,15.440000,13.323720,34392600 -2001-03-27,16.040001,16.500000,15.460000,16.420000,14.169395,43943800 -2001-03-28,16.120001,16.139999,14.580000,15.060000,12.995803,46438000 -2001-03-29,14.610000,15.320000,14.030000,14.330000,12.365865,54250500 -2001-03-30,14.520000,15.290000,14.320000,14.630000,12.624740,36956100 -2001-04-02,15.100000,16.020000,15.010000,15.200000,13.116613,39034400 -2001-04-03,14.630000,15.160000,13.100000,13.160000,11.356225,71558000 -2001-04-04,13.280000,14.050000,13.000000,13.420000,11.580591,49247500 -2001-04-05,14.480000,14.630000,14.000000,14.470000,12.486672,44283900 -2001-04-06,14.330000,14.450000,13.310000,13.550000,11.692770,43585800 -2001-04-09,14.100000,14.200000,13.630000,14.050000,12.124240,28898900 -2001-04-10,14.470000,15.470000,14.250000,14.970000,12.918139,48270800 -2001-04-11,15.600000,15.730000,15.010000,15.530000,13.401384,66768000 -2001-04-12,15.450000,16.000000,15.340000,15.820000,13.651634,46220500 -2001-04-16,16.000000,16.709999,15.600000,15.960000,13.772444,43783600 -2001-04-17,15.470000,16.650000,15.410000,16.219999,13.996808,40606700 -2001-04-18,17.350000,19.200001,17.000000,17.920000,15.463797,95540700 -2001-04-19,19.660000,20.540001,19.320000,20.320000,17.534843,103097600 -2001-04-20,20.590000,20.840000,19.320000,19.750000,17.042971,60473500 -2001-04-23,18.330000,18.500000,16.920000,17.150000,14.799341,61003400 -2001-04-24,16.900000,18.080000,16.719999,16.969999,14.644010,53129800 -2001-04-25,17.110001,17.580000,16.650000,17.250000,14.885633,42959000 -2001-04-26,18.160000,18.250000,16.799999,16.900000,14.583602,45575700 -2001-04-27,17.410000,17.469999,16.670000,17.150000,14.799341,47171900 -2001-04-30,17.770000,17.879999,15.870000,16.160000,13.945029,92948800 -2001-05-01,16.320000,16.360001,15.520000,16.040001,13.841478,64021600 -2001-05-02,16.850000,17.230000,16.000000,17.170000,14.816600,65788100 -2001-05-03,16.820000,17.170000,16.209999,16.450001,14.195281,50568500 -2001-05-04,16.139999,17.200001,15.960000,17.090000,14.747563,48155400 -2001-05-07,17.139999,17.200001,16.510000,16.870001,14.557712,46012500 -2001-05-08,17.250000,17.270000,16.540001,17.040001,14.704414,34351300 -2001-05-09,16.660000,17.549999,16.459999,17.059999,14.721671,41358100 -2001-05-10,17.270000,17.480000,16.379999,16.389999,14.143505,40520200 -2001-05-11,16.379999,16.520000,15.860000,15.900000,13.720669,34225400 -2001-05-14,16.080000,16.490000,16.000000,16.040001,13.841478,27117300 -2001-05-15,16.209999,16.500000,15.680000,15.930000,13.746560,38532000 -2001-05-16,15.720000,16.420000,15.450000,16.400000,14.152137,61700300 -2001-05-17,16.420000,16.790001,15.950000,16.120001,13.910514,44326500 -2001-05-18,16.010000,16.350000,15.880000,16.280001,14.048588,29843000 -2001-05-21,16.270000,18.209999,16.190001,18.100000,15.619127,68843600 -2001-05-22,18.350000,18.520000,17.459999,17.580000,15.170403,61060300 -2001-05-23,17.209999,17.260000,16.750000,16.830000,14.523203,41615300 -2001-05-24,16.860001,17.400000,16.320000,17.299999,14.928777,30695500 -2001-05-25,16.969999,17.150000,16.420000,16.510000,14.247057,27635500 -2001-05-29,16.370001,16.430000,15.440000,15.610000,13.470416,44873200 -2001-05-30,15.360000,16.000000,14.450000,14.510000,12.521189,60895300 -2001-05-31,14.650000,15.890000,14.600000,15.300000,13.202908,77868700 -2001-06-01,15.500000,15.990000,15.260000,15.860000,13.686151,38975400 -2001-06-04,16.530001,16.540001,15.930000,16.059999,13.858738,34347900 -2001-06-05,16.120001,16.959999,16.090000,16.760000,14.462793,37528800 -2001-06-06,16.940001,17.240000,16.799999,17.000000,14.669897,43538700 -2001-06-07,16.860001,17.400000,16.610001,17.330000,14.954662,33703600 -2001-06-08,17.280001,17.500000,16.920000,17.010000,14.678527,21379300 -2001-06-11,17.000000,17.010000,16.020000,16.190001,13.970920,26158600 -2001-06-12,16.010000,16.360001,15.340000,16.139999,13.927770,35267300 -2001-06-13,16.350000,16.450001,15.340000,15.500000,13.375496,34243200 -2001-06-14,15.360000,15.370000,14.700000,14.850000,12.814590,45062500 -2001-06-15,14.750000,15.500000,14.660000,15.000000,12.944024,59629800 -2001-06-18,15.230000,15.300000,14.620000,14.840000,12.805957,51419000 -2001-06-19,17.049999,17.080000,16.440001,16.760000,14.462793,123132300 -2001-06-20,16.520000,17.770000,16.440001,17.520000,15.118629,64848800 -2001-06-21,17.459999,18.040001,17.299999,17.900000,15.446532,42898000 -2001-06-22,17.799999,17.969999,17.350000,17.480000,15.084111,29738200 -2001-06-25,17.650000,18.059999,17.510000,17.770000,15.334358,30607400 -2001-06-26,17.350000,19.000000,17.010000,18.440001,15.912522,58071400 -2001-06-27,18.559999,18.840000,17.700001,18.040001,15.567347,56799800 -2001-06-28,18.389999,19.629999,18.290001,19.180000,16.551094,72499100 -2001-06-29,19.190001,20.020000,17.799999,19.000000,16.395767,60090400 -2001-07-02,19.240000,20.000000,19.070000,19.580000,16.896273,29413600 -2001-07-03,19.389999,20.000000,18.780001,19.770000,17.060232,22039400 -2001-07-05,19.379999,19.910000,18.900000,18.930000,16.335363,29051400 -2001-07-06,18.629999,18.950001,18.040001,18.209999,15.714051,28647000 -2001-07-09,18.180000,19.330000,18.100000,18.910000,16.318106,32770400 -2001-07-10,19.090000,19.459999,17.559999,17.590000,15.179031,37848700 -2001-07-11,17.570000,18.100000,17.459999,18.000000,15.532835,35511200 -2001-07-12,18.930000,19.930000,18.200001,19.660000,16.965307,45614700 -2001-07-13,19.260000,19.900000,19.100000,19.540001,16.861753,31009700 -2001-07-16,19.309999,19.790001,18.510000,18.700001,16.136887,27119500 -2001-07-17,18.520000,19.580000,18.459999,19.500000,16.827234,30114100 -2001-07-18,18.840000,19.410000,18.580000,18.780001,16.205919,27427000 -2001-07-19,19.040001,19.690001,18.570000,19.170000,16.542461,32984700 -2001-07-20,19.020000,19.160000,18.700001,19.070000,16.456173,25359300 -2001-07-23,19.129999,19.299999,18.100000,18.129999,15.645017,25795800 -2001-07-24,18.209999,18.700001,17.879999,18.209999,15.714051,33028800 -2001-07-25,18.389999,19.340000,18.309999,19.260000,16.620132,36470800 -2001-07-26,19.080000,19.549999,18.680000,19.410000,16.749569,36148800 -2001-07-27,19.139999,20.000000,18.750000,19.059999,16.447542,28020000 -2001-07-30,19.070000,19.180000,18.450001,18.670000,16.110994,25210800 -2001-07-31,18.600000,18.959999,18.040001,18.080000,15.601865,43749700 -2001-08-01,18.360001,18.840000,18.100000,18.320000,15.808975,37145400 -2001-08-02,18.670000,18.850000,17.980000,18.309999,15.800338,33431000 -2001-08-03,18.320000,18.340000,17.900000,18.000000,15.532835,28608900 -2001-08-06,17.680000,18.010000,17.309999,17.459999,15.066853,24829900 -2001-08-07,17.400000,17.440001,17.010000,17.240000,14.877005,33877700 -2001-08-08,17.040001,17.600000,16.150000,16.299999,14.065840,47257900 -2001-08-09,16.320000,16.420000,15.850000,15.990000,13.798332,46391600 -2001-08-10,15.780000,15.920000,15.000000,15.160000,13.082096,61738800 -2001-08-13,15.040000,15.910000,14.770000,15.690000,13.539453,47255700 -2001-08-14,15.930000,16.320000,15.460000,15.550000,13.418640,37069400 -2001-08-15,15.610000,15.820000,14.960000,15.010000,12.952658,33463100 -2001-08-16,14.820000,15.350000,14.670000,15.310000,13.211538,38077500 -2001-08-17,14.900000,15.090000,14.630000,14.720000,12.702407,25901300 -2001-08-20,14.700000,14.920000,14.420000,14.810000,12.780071,25332300 -2001-08-21,14.870000,15.250000,14.080000,14.130000,12.193270,28873200 -2001-08-22,14.380000,14.780000,14.020000,14.640000,12.633372,28870500 -2001-08-23,14.520000,15.030000,14.000000,14.010000,12.089723,31620300 -2001-08-24,14.410000,15.290000,14.110000,15.190000,13.107985,33658100 -2001-08-27,15.130000,15.280000,14.750000,14.930000,12.883623,23745200 -2001-08-28,14.940000,15.000000,13.980000,14.010000,12.089723,36618900 -2001-08-29,14.200000,14.210000,13.240000,13.350000,11.520185,43939900 -2001-08-30,13.080000,13.400000,11.820000,12.000000,10.355222,76405600 -2001-08-31,12.100000,12.830000,12.040000,12.210000,10.536439,38723800 -2001-09-04,12.530000,13.030000,12.010000,12.080000,10.424254,45400800 -2001-09-05,12.250000,12.540000,11.620000,12.070000,10.415627,58220600 -2001-09-06,11.820000,12.050000,10.850000,10.920000,9.423251,74982200 -2001-09-07,10.860000,11.310000,10.550000,11.070000,9.552691,48172100 -2001-09-10,10.890000,11.520000,10.850000,11.460000,9.889235,53889500 -2001-09-17,10.290000,11.300000,10.240000,11.010000,9.500918,63861900 -2001-09-18,10.950000,11.630000,10.700000,11.380000,9.820199,77758800 -2001-09-19,11.230000,11.530000,10.260000,11.200000,9.664876,67253400 -2001-09-20,10.790000,11.540000,10.740000,11.310000,9.759793,57281700 -2001-09-21,10.190000,11.150000,10.160000,10.760000,9.285182,80169100 -2001-09-24,11.300000,12.740000,11.250000,12.520000,10.803947,76525500 -2001-09-25,12.660000,13.060000,12.150000,12.250000,10.570952,57355300 -2001-09-26,12.490000,12.540000,11.920000,12.200000,10.527808,39057600 -2001-09-27,11.970000,12.320000,11.770000,12.040000,10.389738,41609600 -2001-09-28,12.170000,12.740000,12.070000,12.580000,10.855723,44276500 -2001-10-01,12.470000,12.700000,12.180000,12.580000,10.855723,30206800 -2001-10-02,12.520000,12.840000,12.340000,12.600000,10.872980,42296100 -2001-10-03,12.370000,14.160000,12.230000,13.660000,11.787696,71058700 -2001-10-04,14.100000,14.590000,13.610000,13.790000,11.899877,57506300 -2001-10-05,13.510000,14.420000,13.370000,14.200000,12.253680,39470600 -2001-10-08,13.810000,14.400000,13.630000,13.900000,11.994798,30967900 -2001-10-09,14.020000,14.050000,13.420000,13.700000,11.822208,28599600 -2001-10-10,13.500000,14.450000,13.380000,14.290000,12.331344,38833200 -2001-10-11,14.530000,15.000000,14.500000,14.970000,12.918139,49702400 -2001-10-12,14.560000,14.950000,14.200000,14.940000,12.892250,41655100 -2001-10-15,14.470000,14.740000,14.210000,14.440000,12.460783,49779400 -2001-10-16,14.550000,14.980000,14.390000,14.940000,12.892250,32793500 -2001-10-17,15.270000,15.350000,13.630000,13.660000,11.787696,54189200 -2001-10-18,13.710000,14.460000,13.590000,14.260000,12.305455,40798900 -2001-10-19,14.080000,14.610000,13.850000,14.540000,12.547073,35524500 -2001-10-22,14.320000,14.990000,14.210000,14.950000,12.900879,24091900 -2001-10-23,15.040000,15.480000,14.800000,15.010000,12.952658,38775600 -2001-10-24,14.670000,15.070000,14.430000,14.660000,12.650627,59223700 -2001-10-25,14.000000,14.100000,13.260000,13.950000,12.037946,82909100 -2001-10-26,13.710000,14.080000,13.400000,13.580000,11.718657,46623900 -2001-10-29,13.420000,13.860000,13.210000,13.400000,11.563331,39469900 -2001-10-30,13.330000,13.820000,13.100000,13.500000,11.649625,39623500 -2001-10-31,13.870000,14.180000,13.470000,13.560000,11.701405,36448300 -2001-11-01,13.590000,14.220000,13.420000,14.170000,12.227788,37005300 -2001-11-02,14.110000,14.550000,13.900000,14.450000,12.469412,30795000 -2001-11-05,14.820000,15.150000,14.600000,14.960000,12.909509,35243400 -2001-11-06,14.680000,15.290000,14.440000,15.220000,13.133872,34708200 -2001-11-07,15.060000,15.940000,15.000000,15.580000,13.444533,44046600 -2001-11-08,15.630000,16.280001,15.220000,15.450000,13.332348,46697600 -2001-11-09,15.370000,15.690000,15.180000,15.380000,13.271941,29770800 -2001-11-12,15.140000,15.530000,14.640000,15.400000,13.289198,27878300 -2001-11-13,15.130000,15.270000,14.280000,14.520000,12.529819,89914000 -2001-11-14,14.830000,15.070000,14.200000,14.920000,12.874992,52842700 -2001-11-15,14.680000,15.250000,14.500000,14.790000,12.762812,41385800 -2001-11-16,14.860000,14.920000,14.370000,14.550000,12.555709,40618100 -2001-11-19,14.820000,15.050000,14.500000,14.870000,12.831845,30458900 -2001-11-20,14.800000,15.180000,14.540000,14.560000,12.564337,40052100 -2001-11-21,14.500000,14.720000,13.970000,14.080000,12.150129,33836400 -2001-11-23,14.140000,14.450000,14.080000,14.410000,12.434893,10846300 -2001-11-26,14.540000,14.790000,14.450000,14.740000,12.719665,32643100 -2001-11-27,14.570000,14.920000,14.230000,14.420000,12.443525,36021500 -2001-11-28,14.320000,14.880000,14.070000,14.120000,12.184643,30083900 -2001-11-29,14.320000,14.500000,14.000000,14.190000,12.245048,36810100 -2001-11-30,14.410000,14.780000,13.680000,14.030000,12.106981,74143100 -2001-12-03,13.820000,14.270000,13.650000,13.700000,11.822208,42093800 -2001-12-04,13.870000,13.900000,13.320000,13.800000,11.908508,47757100 -2001-12-05,14.500000,15.380000,14.450000,15.370000,13.263312,113746800 -2001-12-06,15.610000,16.030001,15.500000,15.900000,13.720669,67014700 -2001-12-07,15.740000,15.950000,15.550000,15.910000,13.729297,42468600 -2001-12-10,15.640000,16.020000,15.250000,15.420000,13.306459,35877600 -2001-12-11,15.710000,15.760000,15.100000,15.110000,13.038949,41071500 -2001-12-12,15.280000,15.450000,14.750000,15.100000,13.030322,44940700 -2001-12-13,14.740000,15.250000,14.390000,14.670000,12.659261,52531500 -2001-12-14,14.650000,14.700000,14.310000,14.570000,12.572967,54346500 -2001-12-17,14.450000,15.000000,14.400000,14.790000,12.762812,32530700 -2001-12-18,15.000000,15.300000,14.910000,15.050000,12.987176,40321500 -2001-12-19,14.810000,15.400000,14.780000,14.920000,12.874992,59069000 -2001-12-20,14.850000,14.910000,14.400000,14.490000,12.503928,44289800 -2001-12-21,14.790000,14.940000,14.350000,14.380000,12.409005,59252900 -2001-12-24,14.410000,14.640000,14.230000,14.340000,12.374493,12753700 -2001-12-26,14.260000,14.700000,14.080000,14.090000,12.158760,26817000 -2001-12-27,14.100000,14.250000,13.870000,13.990000,12.072463,31281100 -2001-12-28,14.060000,14.360000,14.010000,14.060000,12.132867,24629700 -2001-12-31,14.100000,14.230000,13.800000,13.810000,11.917136,29857600 -2002-01-02,13.980000,14.060000,13.800000,13.980000,12.063835,42477900 -2002-01-03,14.150000,15.340000,14.100000,15.290000,13.194277,77498300 -2002-01-04,15.560000,15.890000,15.250000,15.450000,13.332348,42962600 -2002-01-07,15.680000,15.760000,15.270000,15.490000,13.366867,33672400 -2002-01-08,15.400000,16.010000,15.390000,15.750000,13.591227,39963400 -2002-01-09,16.290001,17.250000,16.230000,16.730000,14.436906,104852700 -2002-01-10,16.650000,17.030001,16.360001,16.690001,14.402390,42615900 -2002-01-11,16.690001,16.860001,16.200001,16.270000,14.039956,41520900 -2002-01-14,16.070000,16.680000,16.030001,16.389999,14.143505,36595900 -2002-01-15,16.480000,17.000000,16.400000,16.990000,14.661266,42148200 -2002-01-16,16.650000,17.040001,16.510000,16.580000,14.307465,38500400 -2002-01-17,16.930000,17.500000,16.790001,17.219999,14.859741,49705700 -2002-01-18,16.750000,16.870001,16.440001,16.480000,14.221172,44563400 -2002-01-22,16.680000,16.969999,15.920000,15.940000,13.755187,42317200 -2002-01-23,16.049999,16.950001,15.830000,16.750000,14.454165,45388000 -2002-01-24,17.120001,17.430000,17.030001,17.250000,14.885633,46794400 -2002-01-25,16.969999,17.420000,16.670000,16.690001,14.402390,41197100 -2002-01-28,16.920000,17.139999,16.750000,16.900000,14.583602,27499800 -2002-01-29,16.809999,17.100000,16.290001,16.500000,14.238424,42884700 -2002-01-30,16.469999,16.700001,15.820000,16.620001,14.341983,46967300 -2002-01-31,17.000000,17.330000,16.650000,17.260000,14.894263,52355800 -2002-02-01,16.780001,17.030001,16.330000,16.389999,14.143505,50686200 -2002-02-04,16.440001,16.639999,15.910000,16.120001,13.910514,40447500 -2002-02-05,15.970000,16.260000,15.780000,15.810000,13.643002,40088800 -2002-02-06,16.090000,16.170000,15.650000,16.040001,13.841478,39840500 -2002-02-07,15.900000,16.469999,15.740000,15.920000,13.737926,34368100 -2002-02-08,15.990000,16.250000,15.360000,16.180000,13.962295,35752800 -2002-02-11,16.059999,16.400000,15.930000,16.350000,14.108991,27446200 -2002-02-12,16.180000,16.600000,16.000000,16.180000,13.962295,27703500 -2002-02-13,16.379999,16.410000,16.040001,16.120001,13.910514,24804300 -2002-02-14,16.190001,16.860001,16.080000,16.320000,14.083102,31951400 -2002-02-15,16.370001,16.440001,15.410000,15.490000,13.366867,35977500 -2002-02-19,15.330000,15.600000,14.510000,14.790000,12.762812,46342700 -2002-02-20,15.110000,15.750000,14.950000,15.510000,13.384124,42658600 -2002-02-21,15.520000,15.800000,15.240000,15.260000,13.168390,35673800 -2002-02-22,15.290000,15.690000,14.720000,15.500000,13.375496,31700700 -2002-02-25,15.580000,16.450001,15.520000,16.340000,14.100364,41281500 -2002-02-26,16.330000,16.820000,16.270000,16.530001,14.264318,41557900 -2002-02-27,16.719999,16.889999,15.990000,16.370001,14.126249,40283300 -2002-02-28,16.389999,16.950001,16.379999,16.620001,14.341983,48930600 -2002-03-01,16.660000,16.719999,15.550000,15.990000,13.798332,78055500 -2002-03-04,13.950000,14.050000,12.950000,13.670000,11.796323,208718700 -2002-03-05,13.970000,14.140000,13.670000,13.850000,11.951653,72999800 -2002-03-06,13.800000,14.210000,13.630000,14.140000,12.201903,47536200 -2002-03-07,14.470000,14.530000,13.720000,14.000000,12.081093,38756800 -2002-03-08,14.420000,14.550000,14.100000,14.200000,12.253680,42591600 -2002-03-11,14.150000,14.750000,14.040000,14.500000,12.512561,31683800 -2002-03-12,14.390000,14.630000,14.240000,14.440000,12.460783,30116900 -2002-03-13,14.330000,14.410000,13.860000,13.890000,11.986168,33362500 -2002-03-14,13.960000,14.080000,13.380000,13.440000,11.597849,46463700 -2002-03-15,12.900000,13.030000,12.590000,12.600000,10.872980,121186000 -2002-03-18,12.830000,13.010000,12.470000,12.600000,10.872980,49182600 -2002-03-19,12.740000,13.160000,12.700000,12.810000,11.054198,37202500 -2002-03-20,12.660000,13.050000,12.520000,12.540000,10.821207,35961200 -2002-03-21,12.650000,13.250000,12.440000,13.150000,11.347593,49338700 -2002-03-22,13.260000,13.500000,12.770000,12.850000,11.088718,40552600 -2002-03-25,12.920000,13.000000,12.500000,12.520000,10.803947,30843100 -2002-03-26,12.510000,13.000000,12.460000,12.710000,10.967908,37668400 -2002-03-27,12.730000,12.820000,12.550000,12.630000,10.898870,28081700 -2002-03-28,12.750000,12.890000,12.590000,12.800000,11.045569,24038700 -2002-04-01,12.600000,12.890000,12.500000,12.840000,11.080084,28660500 -2002-04-02,12.570000,12.710000,12.470000,12.530000,10.812578,28503600 -2002-04-03,12.550000,12.720000,12.320000,12.480000,10.769430,29135700 -2002-04-04,12.360000,12.590000,12.040000,12.220000,10.545068,31358700 -2002-04-05,12.340000,12.530000,12.030000,12.130000,10.467403,25132200 -2002-04-08,11.960000,12.370000,11.770000,12.340000,10.648620,29156800 -2002-04-09,12.330000,12.380000,11.830000,11.980000,10.337961,36219100 -2002-04-10,11.920000,12.080000,10.860000,11.550000,9.966904,60553900 -2002-04-11,11.330000,11.440000,10.910000,10.940000,9.440511,41736500 -2002-04-12,11.090000,11.600000,10.920000,11.510000,9.932382,45762600 -2002-04-15,11.610000,11.780000,11.290000,11.300000,9.751167,34398400 -2002-04-16,11.690000,12.280000,11.540000,12.060000,10.407000,29575900 -2002-04-17,12.010000,12.150000,11.680000,11.780000,10.165375,32665700 -2002-04-18,11.850000,12.050000,11.590000,11.650000,10.053194,32099900 -2002-04-19,11.880000,12.100000,11.750000,11.930000,10.294817,26765600 -2002-04-22,11.750000,11.810000,11.330000,11.430000,9.863348,41638100 -2002-04-23,11.440000,11.460000,10.880000,11.120000,9.595840,52599600 -2002-04-24,11.040000,11.130000,10.500000,10.500000,9.060819,57097300 -2002-04-25,10.500000,10.910000,10.450000,10.500000,9.060819,44673800 -2002-04-26,10.690000,10.830000,10.100000,10.130000,8.741532,39596300 -2002-04-29,10.220000,10.450000,10.130000,10.430000,9.000412,42502700 -2002-04-30,10.330000,10.470000,10.000000,10.040000,8.663870,69154400 -2002-05-01,9.930000,10.000000,8.880000,9.450000,8.154738,108231800 -2002-05-02,9.340000,9.510000,8.150000,8.550000,7.378094,127028400 -2002-05-03,8.460000,8.540000,7.840000,8.430000,7.274543,110031900 -2002-05-06,8.250000,8.510000,8.150000,8.220000,7.093326,64023900 -2002-05-07,8.250000,8.440000,7.500000,8.250000,7.119212,100174400 -2002-05-08,8.700000,9.180000,8.520000,9.150000,7.895858,64747900 -2002-05-09,9.040000,9.070000,8.410000,8.480000,7.317690,44338200 -2002-05-10,8.500000,8.630000,8.000000,8.010000,6.912110,51678300 -2002-05-13,8.200000,8.560000,8.080000,8.470000,7.309059,47133400 -2002-05-14,8.910000,9.050000,8.570000,8.810000,7.602460,69514000 -2002-05-15,8.650000,9.720000,8.550000,9.190000,7.930373,84175000 -2002-05-16,9.270000,9.660000,9.190000,9.580000,8.266920,44102600 -2002-05-17,9.770000,10.000000,9.380000,9.560000,8.249660,46574200 -2002-05-20,9.380000,9.450000,8.600000,9.110000,7.861338,36387600 -2002-05-21,9.170000,9.400000,8.740000,8.850000,7.636976,42013800 -2002-05-22,8.720000,8.920000,8.440000,8.800000,7.593830,59710300 -2002-05-23,9.020000,9.410000,8.800000,9.370000,8.085697,43943400 -2002-05-24,9.200000,9.240000,8.790000,8.850000,7.636976,28872400 -2002-05-28,9.050000,9.060000,8.570000,8.940000,7.714640,30326100 -2002-05-29,8.840000,8.940000,8.400000,8.400000,7.248653,37093300 -2002-05-30,8.350000,8.780000,8.250000,8.420000,7.265913,45703700 -2002-05-31,8.480000,8.520000,7.840000,7.920000,6.834446,52579400 -2002-06-03,7.800000,8.190000,7.270000,7.320000,6.316686,86670000 -2002-06-04,7.470000,8.070000,7.250000,7.820000,6.748153,80771800 -2002-06-05,7.870000,8.670000,7.590000,8.660000,7.473018,60986500 -2002-06-06,8.450000,8.490000,8.060000,8.150000,7.032920,59408000 -2002-06-07,7.930000,8.730000,7.870000,8.360000,7.214138,54034000 -2002-06-10,8.420000,8.430000,8.080000,8.140000,7.024294,38192900 -2002-06-11,8.290000,8.480000,7.970000,8.030000,6.929369,39634900 -2002-06-12,7.910000,8.300000,7.730000,8.260000,7.127841,61515800 -2002-06-13,8.200000,8.420000,8.080000,8.260000,7.127841,45476900 -2002-06-14,8.130000,8.600000,7.940000,8.570000,7.395354,45042200 -2002-06-17,8.700000,9.380000,8.670000,9.200000,7.939005,73449200 -2002-06-18,9.040000,9.140000,8.700000,8.980000,7.749160,87006200 -2002-06-19,9.440000,9.520000,8.530000,8.800000,7.593830,111863800 -2002-06-20,8.650000,8.800000,8.370000,8.460000,7.300429,56839400 -2002-06-21,8.290000,8.680000,8.080000,8.120000,7.007034,62786500 -2002-06-24,8.030000,8.770000,7.930000,8.610000,7.429871,59579000 -2002-06-25,8.710000,8.860000,8.320000,8.700000,7.507535,57016100 -2002-06-26,8.200000,9.500000,8.150000,9.170000,7.913116,76641800 -2002-06-27,9.350000,9.700000,9.110000,9.680000,8.353216,80203600 -2002-06-28,9.500000,9.920000,9.350000,9.470000,8.171997,51290300 -2002-07-01,9.300000,9.370000,8.930000,9.000000,7.766418,42506500 -2002-07-02,8.880000,9.000000,8.610000,8.680000,7.490276,48316200 -2002-07-03,8.580000,9.630000,8.540000,9.550000,8.241032,50001600 -2002-07-05,9.800000,10.050000,9.760000,9.980000,8.612091,24017600 -2002-07-08,9.760000,10.080000,9.240000,9.310000,8.033927,47165100 -2002-07-09,9.440000,9.900000,9.340000,9.400000,8.111589,47022800 -2002-07-10,9.530000,9.640000,8.950000,8.980000,7.749160,53667200 -2002-07-11,8.870000,9.530000,8.710000,9.420000,8.128851,73131400 -2002-07-12,9.560000,9.830000,9.420000,9.680000,8.353216,50084300 -2002-07-15,9.480000,10.170000,9.400000,10.150000,8.758791,62672400 -2002-07-16,9.960000,10.480000,9.880000,9.990000,8.620722,79162800 -2002-07-17,10.430000,10.550000,10.000000,10.470000,9.034931,72719600 -2002-07-18,10.280000,10.310000,9.950000,10.050000,8.672496,68437400 -2002-07-19,9.800000,10.060000,9.490000,9.720000,8.387728,59706300 -2002-07-22,9.510000,9.650000,9.170000,9.230000,7.964891,62146800 -2002-07-23,9.360000,9.530000,8.760000,8.800000,7.593830,66680100 -2002-07-24,8.500000,9.470000,8.360000,9.400000,8.111589,70072800 -2002-07-25,9.140000,9.270000,8.760000,9.010000,7.775047,62316200 -2002-07-26,9.010000,9.350000,8.820000,9.330000,8.051186,44375500 -2002-07-29,9.600000,9.750000,9.310000,9.550000,8.241032,49638500 -2002-07-30,9.530000,10.000000,9.440000,9.870000,8.517169,51168000 -2002-07-31,9.720000,10.010000,9.580000,10.010000,8.637981,43451400 -2002-08-01,9.900000,10.040000,9.480000,9.670000,8.344584,47106200 -2002-08-02,9.530000,9.660000,9.050000,9.410000,8.120217,50938500 -2002-08-05,9.300000,9.490000,9.000000,9.010000,7.775047,40423800 -2002-08-06,9.220000,9.620000,9.100000,9.330000,8.051186,51110000 -2002-08-07,9.660000,9.830000,9.200000,9.520000,8.215142,51504200 -2002-08-08,9.490000,10.050000,9.410000,10.010000,8.637981,45828500 -2002-08-09,9.830000,10.330000,9.780000,9.810000,8.465394,48363200 -2002-08-12,9.670000,10.020000,9.640000,9.730000,8.396359,33188100 -2002-08-13,9.620000,9.700000,9.060000,9.090000,7.844080,54342800 -2002-08-14,9.230000,10.090000,9.190000,10.050000,8.672496,54279100 -2002-08-15,10.120000,10.270000,9.850000,10.120000,8.732900,56122100 -2002-08-16,9.920000,10.450000,9.890000,10.390000,8.965896,45686200 -2002-08-19,10.420000,11.140000,10.320000,10.930000,9.431883,56303000 -2002-08-20,10.700000,11.000000,10.540000,10.760000,9.285182,38054800 -2002-08-21,10.950000,11.060000,10.550000,10.760000,9.285182,45105100 -2002-08-22,10.870000,11.200000,10.600000,11.190000,9.656244,42098900 -2002-08-23,11.020000,11.220000,10.580000,10.790000,9.311070,29674700 -2002-08-26,10.770000,10.850000,10.260000,10.570000,9.121223,35549500 -2002-08-27,10.720000,10.820000,10.100000,10.150000,8.758791,36429100 -2002-08-28,10.130000,10.420000,9.850000,9.910000,8.551686,33652200 -2002-08-29,9.790000,10.130000,9.650000,9.960000,8.594836,39768600 -2002-08-30,9.790000,9.920000,9.520000,9.590000,8.275547,34935200 -2002-09-03,9.510000,9.570000,9.000000,9.060000,7.818195,43694600 -2002-09-04,9.180000,9.690000,9.150000,9.600000,8.284177,43514400 -2002-09-05,9.450000,9.470000,9.110000,9.120000,7.869968,44877700 -2002-09-06,9.470000,9.810000,9.410000,9.630000,8.310066,39052400 -2002-09-09,9.620000,9.880000,9.400000,9.780000,8.439504,39399100 -2002-09-10,9.770000,9.970000,9.460000,9.790000,8.448136,40390100 -2002-09-11,9.860000,10.200000,9.770000,9.800000,8.456765,34483500 -2002-09-12,9.690000,9.760000,9.430000,9.480000,8.180626,33143900 -2002-09-13,9.490000,9.860000,9.430000,9.730000,8.396359,36261100 -2002-09-16,9.710000,9.750000,9.050000,9.280000,8.008036,52494500 -2002-09-17,9.400000,9.420000,8.780000,9.030000,7.792304,81486100 -2002-09-18,8.240000,8.540000,7.810000,8.320000,7.179621,122601600 -2002-09-19,8.050000,8.210000,7.950000,8.110000,6.998404,47977300 -2002-09-20,8.180000,8.280000,7.960000,7.990000,6.894851,69838300 -2002-09-23,7.850000,7.960000,7.490000,7.640000,6.592824,54908300 -2002-09-24,7.390000,8.180000,7.300000,8.000000,6.903481,77572000 -2002-09-25,8.120000,8.600000,7.960000,8.590000,7.412614,63782200 -2002-09-26,8.670000,8.720000,8.200000,8.290000,7.153732,58182400 -2002-09-27,8.120000,8.640000,8.090000,8.400000,7.248653,47307400 -2002-09-30,8.160000,8.280000,7.300000,7.860000,6.782671,49137600 -2002-10-01,7.830000,8.580000,7.780000,8.540000,7.369467,54834900 -2002-10-02,8.270000,8.550000,8.190000,8.310000,7.170991,45000700 -2002-10-03,8.230000,8.580000,8.140000,8.330000,7.188251,49005300 -2002-10-04,8.460000,8.580000,8.200000,8.200000,7.076068,45026100 -2002-10-07,8.120000,8.240000,7.650000,7.700000,6.644599,50625700 -2002-10-08,7.830000,8.230000,7.790000,8.070000,6.963885,48688300 -2002-10-09,7.910000,8.250000,7.800000,8.070000,6.963885,55491400 -2002-10-10,8.080000,8.580000,8.020000,8.510000,7.343578,39404700 -2002-10-11,8.610000,9.070000,8.510000,9.050000,7.809564,49019800 -2002-10-14,8.840000,9.300000,8.740000,9.250000,7.982148,32391600 -2002-10-15,9.620000,9.840000,9.350000,9.690000,8.361842,52984900 -2002-10-16,9.220000,9.590000,9.220000,9.320000,8.042557,41261700 -2002-10-17,9.980000,10.080000,9.730000,9.870000,8.517169,52962900 -2002-10-18,9.550000,9.670000,9.230000,9.490000,8.189254,54988200 -2002-10-21,9.370000,9.790000,9.270000,9.640000,8.318694,47599300 -2002-10-22,9.380000,9.950000,9.330000,9.890000,8.534431,46216500 -2002-10-23,9.770000,10.000000,9.640000,9.960000,8.594836,50575400 -2002-10-24,9.980000,10.190000,9.820000,9.860000,8.508540,55952100 -2002-10-25,9.940000,10.310000,9.910000,10.260000,8.853719,45287900 -2002-10-28,10.380000,10.420000,9.950000,10.070000,8.689755,40931700 -2002-10-29,10.010000,10.290000,9.670000,9.960000,8.594836,43315700 -2002-10-30,9.980000,10.120000,9.830000,10.010000,8.637981,50795900 -2002-10-31,9.970000,10.250000,9.800000,10.190000,8.793307,53490400 -2002-11-01,10.040000,10.270000,9.690000,10.130000,8.741532,44318000 -2002-11-04,10.410000,10.480000,9.910000,10.240000,8.836456,61141500 -2002-11-05,10.090000,10.260000,9.990000,10.170000,8.776052,40878800 -2002-11-06,10.310000,10.410000,10.070000,10.360000,8.940006,53095100 -2002-11-07,10.130000,10.240000,10.000000,10.200000,8.801942,41749500 -2002-11-08,10.080000,10.080000,9.540000,9.550000,8.241032,56464000 -2002-11-11,9.210000,9.500000,8.970000,9.050000,7.809564,48740600 -2002-11-12,9.260000,9.760000,9.130000,9.500000,8.197884,52874400 -2002-11-13,9.370000,9.740000,9.360000,9.620000,8.301436,43148800 -2002-11-14,9.810000,10.400000,9.790000,10.350000,8.931377,47581000 -2002-11-15,10.170000,10.780000,10.110000,10.710000,9.242037,57425300 -2002-11-18,10.880000,11.000000,10.250000,10.250000,8.845085,42280500 -2002-11-19,10.240000,10.600000,10.050000,10.370000,8.948639,39188600 -2002-11-20,10.360000,10.780000,10.250000,10.740000,9.267922,48408600 -2002-11-21,10.840000,11.500000,10.820000,11.460000,9.889235,59605500 -2002-11-22,11.070000,11.650000,11.020000,11.580000,9.992788,47514400 -2002-11-25,11.600000,12.000000,11.530000,11.910000,10.277558,45853800 -2002-11-26,11.810000,12.080000,11.550000,11.630000,10.035933,58763800 -2002-11-27,11.900000,12.210000,11.480000,12.000000,10.355222,47671800 -2002-11-29,12.030000,12.250000,11.950000,12.150000,10.484662,16345800 -2002-12-02,12.360000,12.730000,11.820000,11.900000,10.268924,46174700 -2002-12-03,11.820000,11.940000,11.250000,11.370000,9.811570,46235500 -2002-12-04,11.040000,11.350000,10.740000,11.050000,9.535433,45352900 -2002-12-05,11.300000,11.330000,10.650000,10.690000,9.224778,39194600 -2002-12-06,10.540000,11.590000,10.450000,11.280000,9.733906,47974500 -2002-12-09,11.120000,11.290000,10.510000,10.530000,9.086706,41361800 -2002-12-10,10.770000,11.030000,10.630000,10.700000,9.233407,35175200 -2002-12-11,10.700000,11.450000,10.610000,11.300000,9.751167,42332500 -2002-12-12,11.470000,11.550000,11.050000,11.400000,9.837462,31506500 -2002-12-13,11.280000,11.320000,10.630000,10.650000,9.190256,49233800 -2002-12-16,10.950000,11.370000,10.810000,11.300000,9.751167,36217200 -2002-12-17,11.210000,11.480000,10.860000,11.020000,9.509544,38315200 -2002-12-18,10.800000,10.890000,10.410000,10.630000,9.172999,59093700 -2002-12-19,11.060000,11.570000,10.800000,11.000000,9.492287,97046000 -2002-12-20,11.280000,11.370000,10.550000,10.740000,9.267922,70354000 -2002-12-23,10.780000,11.150000,10.620000,11.060000,9.544064,32994600 -2002-12-24,10.900000,11.150000,10.850000,10.990000,9.483657,9088400 -2002-12-26,11.000000,11.230000,10.780000,10.830000,9.345588,19094500 -2002-12-27,10.810000,11.070000,10.750000,10.790000,9.311070,24793900 -2002-12-30,10.870000,11.020000,10.730000,10.940000,9.440511,29686300 -2002-12-31,10.880000,10.970000,10.780000,10.800000,9.319697,26155500 -2003-01-02,10.940000,11.250000,10.800000,11.210000,9.673504,32064900 -2003-01-03,11.190000,11.620000,11.120000,11.560000,9.975528,30879500 -2003-01-06,11.540000,12.110000,11.540000,11.960000,10.320705,45324400 -2003-01-07,11.890000,12.800000,11.760000,12.690000,10.950645,72764800 -2003-01-08,12.570000,12.650000,12.070000,12.120000,10.458776,53623200 -2003-01-09,12.460000,13.180000,12.400000,13.010000,11.226785,71178800 -2003-01-10,12.660000,13.250000,12.490000,13.070000,11.278563,52033600 -2003-01-13,13.300000,13.360000,12.830000,12.930000,11.157751,40588200 -2003-01-14,12.880000,13.200000,12.800000,13.110000,11.313079,39310400 -2003-01-15,13.150000,13.240000,12.460000,12.530000,10.812578,41972100 -2003-01-16,12.510000,12.800000,12.100000,12.170000,10.501921,50428400 -2003-01-17,11.680000,11.740000,11.420000,11.440000,9.871976,55319200 -2003-01-21,11.590000,11.920000,11.470000,11.570000,9.984159,36345400 -2003-01-22,11.590000,12.140000,11.450000,11.620000,10.027303,45273300 -2003-01-23,12.050000,12.590000,11.890000,12.460000,10.752172,46467100 -2003-01-24,12.410000,12.440000,11.670000,11.770000,10.156746,45555000 -2003-01-27,11.800000,12.060000,11.600000,11.930000,10.294817,44095200 -2003-01-28,12.150000,12.160000,11.710000,11.970000,10.329333,36313900 -2003-01-29,11.780000,12.190000,11.550000,12.020000,10.372481,36287500 -2003-01-30,12.080000,12.480000,11.690000,11.750000,10.139490,38272500 -2003-01-31,11.590000,12.180000,11.500000,12.030000,10.381107,48082000 -2003-02-03,12.010000,12.140000,11.890000,12.010000,10.363852,30451300 -2003-02-04,11.850000,12.130000,11.520000,11.730000,10.122229,47845200 -2003-02-05,11.880000,12.040000,11.500000,11.520000,9.941010,41316900 -2003-02-06,11.510000,11.720000,11.330000,11.530000,9.949642,39066500 -2003-02-07,11.740000,11.900000,11.260000,11.340000,9.785684,43943700 -2003-02-10,11.410000,11.800000,11.380000,11.750000,10.139490,33763500 -2003-02-11,11.840000,12.140000,11.720000,11.910000,10.277558,46126300 -2003-02-12,11.820000,11.950000,11.490000,11.500000,9.923754,39650300 -2003-02-13,11.560000,11.690000,11.350000,11.540000,9.958271,34557500 -2003-02-14,11.560000,11.920000,11.350000,11.700000,10.096343,41473100 -2003-02-18,11.900000,12.440000,11.790000,12.420000,10.717656,40391400 -2003-02-19,12.330000,12.370000,12.120000,12.320000,10.631359,34828800 -2003-02-20,12.390000,12.470000,12.230000,12.310000,10.622730,31167700 -2003-02-21,12.180000,12.440000,11.870000,12.390000,10.691768,44233400 -2003-02-24,12.190000,12.450000,11.810000,11.820000,10.199896,45766300 -2003-02-25,11.640000,12.010000,11.480000,11.940000,10.303441,47223800 -2003-02-26,11.910000,12.100000,11.670000,11.720000,10.113598,40775700 -2003-02-27,11.910000,12.090000,11.730000,11.890000,10.260298,36829700 -2003-02-28,11.890000,12.140000,11.830000,11.960000,10.320705,35480000 -2003-03-03,12.200000,12.200000,11.640000,11.690000,10.087712,34375200 -2003-03-04,11.740000,11.860000,11.550000,11.630000,10.035933,37421000 -2003-03-05,11.380000,11.410000,10.990000,11.170000,9.638987,64571400 -2003-03-06,11.180000,11.350000,11.020000,11.160000,9.630357,37140800 -2003-03-07,10.940000,11.300000,10.840000,11.060000,9.544064,44083500 -2003-03-10,10.820000,11.000000,10.670000,10.760000,9.285182,30568300 -2003-03-11,10.810000,10.960000,10.650000,10.680000,9.216146,36460600 -2003-03-12,10.650000,11.060000,10.640000,11.000000,9.492287,41539800 -2003-03-13,11.310000,11.940000,11.190000,11.900000,10.268924,57891600 -2003-03-14,11.890000,12.050000,11.650000,11.940000,10.303441,51565800 -2003-03-17,11.710000,12.450000,11.600000,12.350000,10.657249,56316800 -2003-03-18,12.370000,12.450000,12.060000,12.250000,10.570952,58587300 -2003-03-19,11.650000,11.830000,11.100000,11.310000,9.759793,123560800 -2003-03-20,11.430000,11.600000,11.110000,11.500000,9.923754,55821400 -2003-03-21,11.690000,11.830000,11.270000,11.350000,9.794312,65517600 -2003-03-24,11.140000,11.300000,10.990000,11.030000,9.518173,42180200 -2003-03-25,11.190000,11.490000,11.070000,11.300000,9.751167,41673400 -2003-03-26,11.340000,11.580000,11.250000,11.440000,9.871976,38346100 -2003-03-27,11.300000,11.510000,11.230000,11.360000,9.802941,29790500 -2003-03-28,11.250000,11.390000,11.100000,11.100000,9.578580,27751300 -2003-03-31,10.830000,11.090000,10.820000,10.850000,9.362845,44908800 -2003-04-01,10.880000,10.910000,10.650000,10.760000,9.285182,50467600 -2003-04-02,11.060000,11.560000,10.900000,11.460000,9.889235,48276800 -2003-04-03,11.820000,11.860000,11.540000,11.620000,10.027303,44264100 -2003-04-04,11.660000,11.740000,11.000000,11.370000,9.811570,34937000 -2003-04-07,11.900000,12.510000,11.680000,11.710000,10.104972,45510400 -2003-04-08,11.670000,11.740000,11.480000,11.500000,9.923754,34791300 -2003-04-09,11.620000,11.640000,11.160000,11.170000,9.638987,39120000 -2003-04-10,11.190000,11.450000,11.070000,11.370000,9.811570,31242200 -2003-04-11,11.520000,11.690000,11.200000,11.290000,9.742539,27457400 -2003-04-14,11.330000,11.710000,11.230000,11.660000,10.061823,28588700 -2003-04-15,11.530000,11.750000,11.460000,11.540000,9.958271,33429700 -2003-04-16,11.760000,11.950000,11.560000,11.580000,9.992788,41489400 -2003-04-17,11.550000,12.010000,11.460000,12.000000,10.355222,35670800 -2003-04-21,11.980000,12.190000,11.800000,11.840000,10.217152,29742500 -2003-04-22,11.790000,12.190000,11.700000,12.130000,10.467403,33697200 -2003-04-23,11.930000,12.080000,11.870000,12.000000,10.355222,30255100 -2003-04-24,11.830000,12.090000,11.760000,12.030000,10.381107,31261600 -2003-04-25,11.960000,12.020000,11.770000,11.790000,10.174003,26159300 -2003-04-28,11.800000,12.040000,11.660000,11.970000,10.329333,29737500 -2003-04-29,11.950000,12.200000,11.930000,12.020000,10.372481,31540200 -2003-04-30,11.960000,12.030000,11.810000,11.880000,10.251670,40601500 -2003-05-01,11.850000,11.990000,11.740000,11.920000,10.286188,26984400 -2003-05-02,11.790000,12.240000,11.790000,12.200000,10.527808,35190700 -2003-05-05,12.190000,12.300000,12.060000,12.080000,10.424254,34043100 -2003-05-06,11.980000,12.550000,11.930000,12.410000,10.709023,44153800 -2003-05-07,12.360000,12.550000,12.140000,12.190000,10.519178,45258000 -2003-05-08,12.000000,12.360000,12.000000,12.100000,10.441516,34438600 -2003-05-09,12.240000,12.500000,12.200000,12.420000,10.717656,33759800 -2003-05-12,12.290000,12.530000,12.200000,12.460000,10.752172,33784200 -2003-05-13,12.360000,12.650000,12.320000,12.420000,10.717656,34690400 -2003-05-14,12.600000,12.640000,12.340000,12.530000,10.812578,34511800 -2003-05-15,12.600000,13.010000,12.560000,12.910000,11.140493,45269100 -2003-05-16,12.910000,13.000000,12.470000,12.560000,10.838465,34563400 -2003-05-19,12.450000,12.620000,12.100000,12.170000,10.501921,32926600 -2003-05-20,12.210000,12.280000,12.010000,12.160000,10.493292,33688700 -2003-05-21,12.120000,12.220000,11.970000,12.100000,10.441516,35936400 -2003-05-22,12.130000,12.410000,12.120000,12.300000,10.614106,26953500 -2003-05-23,12.220000,12.300000,12.060000,12.100000,10.441516,25251500 -2003-05-27,12.030000,12.740000,11.980000,12.650000,10.916130,35590200 -2003-05-28,12.810000,13.400000,12.700000,13.260000,11.442524,78128000 -2003-05-29,13.070000,13.280000,12.810000,12.830000,11.071459,50293400 -2003-05-30,12.950000,13.250000,12.890000,13.010000,11.226785,43628800 -2003-06-02,13.210000,13.250000,12.760000,12.800000,11.045569,41425900 -2003-06-03,12.860000,13.160000,12.760000,13.020000,11.235417,33190800 -2003-06-04,13.110000,13.700000,13.000000,13.580000,11.718657,53947300 -2003-06-05,13.400000,13.570000,13.280000,13.360000,11.528813,37461900 -2003-06-06,13.640000,13.950000,12.950000,13.090000,11.295823,102963900 -2003-06-09,13.130000,13.250000,12.710000,12.860000,11.097344,51279400 -2003-06-10,13.050000,13.090000,12.860000,13.020000,11.235417,40820000 -2003-06-11,13.210000,13.420000,13.030000,13.270000,11.451147,41013300 -2003-06-12,13.400000,13.480000,13.100000,13.330000,11.502925,40907500 -2003-06-13,13.920000,14.000000,13.360000,13.480000,11.632363,81322400 -2003-06-16,13.620000,13.900000,13.300000,13.650000,11.779065,31357300 -2003-06-17,13.740000,13.770000,13.280000,13.350000,11.520185,36730100 -2003-06-18,13.290000,13.540000,13.260000,13.420000,11.580591,49885300 -2003-06-19,13.350000,13.510000,13.260000,13.340000,11.511559,39496600 -2003-06-20,13.520000,13.610000,12.860000,12.930000,11.157751,51764300 -2003-06-23,12.950000,13.050000,12.650000,12.770000,11.019683,30410900 -2003-06-24,12.860000,13.010000,12.600000,12.650000,10.916130,30663200 -2003-06-25,12.650000,12.810000,12.350000,12.380000,10.683137,26269000 -2003-06-26,12.520000,12.610000,12.150000,12.520000,10.803947,30859200 -2003-06-27,12.550000,12.690000,12.240000,12.430000,10.726286,29954600 -2003-06-30,12.490000,12.550000,12.000000,12.010000,10.363852,42454900 -2003-07-01,12.040000,12.380000,11.740000,12.330000,10.639991,45514700 -2003-07-02,12.480000,12.750000,12.320000,12.450000,10.743543,40358900 -2003-07-03,12.330000,12.520000,12.120000,12.180000,10.510550,15602700 -2003-07-07,12.360000,12.760000,12.290000,12.570000,10.847095,29498700 -2003-07-08,12.600000,12.880000,12.550000,12.730000,10.985164,43898700 -2003-07-09,12.920000,13.050000,12.600000,12.670000,10.933391,33649900 -2003-07-10,12.510000,12.740000,12.410000,12.600000,10.872980,41053100 -2003-07-11,12.600000,12.880000,12.580000,12.840000,11.080084,30605400 -2003-07-14,12.940000,13.090000,12.530000,12.640000,10.907499,28583900 -2003-07-15,12.850000,12.890000,12.540000,12.630000,10.898870,34859600 -2003-07-16,12.690000,12.710000,12.300000,12.410000,10.709023,30646000 -2003-07-17,12.220000,12.310000,12.030000,12.090000,10.432883,29515500 -2003-07-18,12.100000,12.160000,11.990000,12.080000,10.424254,24285200 -2003-07-21,12.060000,12.110000,11.590000,11.690000,10.087712,36377800 -2003-07-22,11.900000,12.250000,11.820000,12.070000,10.415627,43591000 -2003-07-23,12.190000,12.210000,11.830000,12.100000,10.441516,27594900 -2003-07-24,12.210000,12.360000,11.650000,11.680000,10.079082,42418200 -2003-07-25,11.740000,12.130000,11.600000,12.100000,10.441516,29301700 -2003-07-28,12.170000,12.240000,11.800000,11.880000,10.251670,35409100 -2003-07-29,11.950000,12.060000,11.690000,11.920000,10.286188,30663400 -2003-07-30,12.020000,12.060000,11.810000,11.880000,10.251670,27817400 -2003-07-31,12.080000,12.310000,11.880000,11.990000,10.346591,34629900 -2003-08-01,11.900000,11.990000,11.730000,11.820000,10.199896,29348000 -2003-08-04,11.880000,12.000000,11.670000,11.860000,10.234408,27503500 -2003-08-05,11.820000,11.960000,11.620000,11.640000,10.044564,30777600 -2003-08-06,11.560000,11.640000,11.430000,11.450000,9.880610,44154700 -2003-08-07,11.460000,11.530000,11.180000,11.390000,9.828833,30669300 -2003-08-08,11.490000,11.510000,11.170000,11.290000,9.742539,25653500 -2003-08-11,11.780000,11.900000,11.600000,11.680000,10.079082,51264000 -2003-08-12,11.860000,12.160000,11.810000,12.160000,10.493292,48958700 -2003-08-13,12.390000,12.390000,11.800000,11.900000,10.268924,68194900 -2003-08-14,11.980000,12.200000,11.880000,12.120000,10.458776,29768000 -2003-08-15,12.090000,12.140000,11.960000,12.080000,10.424254,12464200 -2003-08-18,12.160000,12.200000,12.090000,12.180000,10.510550,28071100 -2003-08-19,12.290000,12.320000,11.980000,12.150000,10.484662,40467800 -2003-08-20,12.050000,12.160000,11.960000,12.120000,10.458776,23000600 -2003-08-21,12.230000,12.320000,12.050000,12.160000,10.493292,36844900 -2003-08-22,12.240000,12.500000,12.150000,12.300000,10.614106,45221100 -2003-08-25,12.230000,12.410000,12.190000,12.370000,10.674507,30133800 -2003-08-26,12.270000,12.520000,12.030000,12.440000,10.734914,49911800 -2003-08-27,12.360000,12.570000,12.310000,12.450000,10.743543,38240700 -2003-08-28,12.500000,12.800000,12.480000,12.770000,11.019683,37764900 -2003-08-29,12.710000,12.890000,12.640000,12.830000,11.071459,33163800 -2003-09-02,12.960000,13.450000,12.940000,13.390000,11.554703,86313000 -2003-09-03,13.730000,14.030000,13.580000,13.760000,11.873987,100807000 -2003-09-04,13.650000,13.780000,13.510000,13.720000,11.839469,41802700 -2003-09-05,13.400000,13.510000,13.000000,13.080000,11.287192,77735500 -2003-09-08,13.250000,13.540000,13.230000,13.480000,11.632363,58859800 -2003-09-09,13.430000,13.480000,13.260000,13.360000,11.528813,39313700 -2003-09-10,13.150000,13.370000,12.790000,12.850000,11.088718,48143700 -2003-09-11,13.030000,13.180000,12.860000,12.980000,11.200895,55297300 -2003-09-12,12.140000,12.600000,12.050000,12.550000,10.829838,125872200 -2003-09-15,12.560000,12.640000,12.380000,12.450000,10.743543,44944600 -2003-09-16,12.470000,12.560000,12.410000,12.530000,10.812578,42621000 -2003-09-17,12.510000,12.540000,12.220000,12.280000,10.596846,48337000 -2003-09-18,12.270000,12.410000,12.140000,12.360000,10.665878,53130900 -2003-09-19,12.320000,12.350000,12.070000,12.120000,10.458776,56562500 -2003-09-22,12.020000,12.080000,11.870000,11.970000,10.329333,48600400 -2003-09-23,12.070000,12.130000,11.970000,12.030000,10.381107,41884000 -2003-09-24,12.030000,12.090000,11.600000,11.600000,10.010047,73146100 -2003-09-25,11.670000,11.930000,11.530000,11.560000,9.975528,41716800 -2003-09-26,11.650000,11.710000,11.390000,11.410000,9.846092,45417900 -2003-09-29,11.550000,11.640000,11.360000,11.640000,10.044564,41382800 -2003-09-30,11.500000,11.520000,11.210000,11.250000,9.708021,54694100 -2003-10-01,11.380000,11.730000,11.350000,11.690000,10.087712,47601100 -2003-10-02,11.570000,11.630000,11.370000,11.400000,9.837462,53302900 -2003-10-03,11.860000,12.090000,11.710000,11.980000,10.337961,76447800 -2003-10-06,12.070000,12.300000,12.040000,12.190000,10.519178,36214900 -2003-10-07,12.050000,12.260000,11.960000,12.200000,10.527808,45506900 -2003-10-08,12.530000,12.750000,12.380000,12.630000,10.898870,71375900 -2003-10-09,12.750000,12.890000,12.310000,12.330000,10.639991,63201300 -2003-10-10,12.450000,12.510000,12.290000,12.330000,10.639991,38087200 -2003-10-13,12.390000,12.490000,12.210000,12.280000,10.596846,45863300 -2003-10-14,12.250000,12.400000,12.160000,12.330000,10.639991,32292100 -2003-10-15,12.460000,12.500000,12.030000,12.120000,10.458776,44173200 -2003-10-16,12.100000,12.160000,11.860000,11.970000,10.329333,60555300 -2003-10-17,11.910000,12.010000,11.680000,11.720000,10.113598,49571700 -2003-10-20,11.780000,11.970000,11.760000,11.910000,10.277558,34152800 -2003-10-21,12.030000,12.100000,11.920000,11.980000,10.337961,33965400 -2003-10-22,11.840000,11.960000,11.700000,11.720000,10.113598,30664800 -2003-10-23,11.660000,11.870000,11.600000,11.750000,10.139490,29827900 -2003-10-24,11.600000,11.780000,11.520000,11.730000,10.122229,40662500 -2003-10-27,11.800000,11.890000,11.610000,11.700000,10.096343,27969800 -2003-10-28,11.720000,12.000000,11.550000,11.980000,10.337961,44104200 -2003-10-29,11.930000,12.080000,11.760000,11.890000,10.260298,40955000 -2003-10-30,12.090000,12.290000,11.920000,12.190000,10.519178,53247200 -2003-10-31,12.120000,12.280000,11.960000,11.970000,10.329333,32516500 -2003-11-03,12.060000,12.320000,12.020000,12.190000,10.519178,35722600 -2003-11-04,12.070000,12.480000,12.040000,12.210000,10.536439,42082700 -2003-11-05,12.330000,12.480000,12.190000,12.350000,10.657249,36371900 -2003-11-06,12.530000,12.720000,12.200000,12.700000,10.959277,76866900 -2003-11-07,12.790000,12.880000,12.430000,12.460000,10.752172,50302100 -2003-11-10,12.410000,12.750000,12.350000,12.570000,10.847095,44400800 -2003-11-11,12.690000,12.740000,12.400000,12.540000,10.821207,34508000 -2003-11-12,12.560000,12.850000,12.540000,12.770000,11.019683,38815500 -2003-11-13,12.630000,12.720000,12.460000,12.570000,10.847095,34809000 -2003-11-14,12.570000,12.670000,12.270000,12.290000,10.605472,36909100 -2003-11-17,12.240000,12.250000,11.980000,12.090000,10.432883,34247700 -2003-11-18,12.190000,12.240000,11.780000,11.810000,10.191264,42238700 -2003-11-19,11.850000,12.130000,11.790000,12.030000,10.381107,37597900 -2003-11-20,11.920000,12.140000,11.770000,11.820000,10.199896,41329600 -2003-11-21,11.920000,12.000000,11.750000,11.880000,10.251670,31832800 -2003-11-24,12.050000,12.100000,11.920000,12.050000,10.398369,43397800 -2003-11-25,12.070000,12.080000,11.860000,11.870000,10.243040,40057100 -2003-11-26,12.000000,12.050000,11.860000,12.040000,10.389738,30882000 -2003-11-28,12.020000,12.060000,11.980000,12.020000,10.372481,8159500 -2003-12-01,12.170000,12.570000,12.160000,12.510000,10.795321,50681500 -2003-12-02,12.490000,12.690000,12.350000,12.400000,10.700394,47466000 -2003-12-03,12.710000,13.100000,12.650000,12.900000,11.131863,89509200 -2003-12-04,12.950000,13.060000,12.820000,12.990000,11.209527,56952500 -2003-12-05,12.860000,12.990000,12.710000,12.740000,10.993793,39383800 -2003-12-08,12.690000,12.930000,12.640000,12.810000,11.054198,32397300 -2003-12-09,12.920000,12.970000,12.510000,12.610000,10.881612,40658700 -2003-12-10,12.610000,12.800000,12.600000,12.780000,11.028315,41922500 -2003-12-11,12.740000,12.900000,12.720000,12.830000,11.071459,39950200 -2003-12-12,12.880000,12.900000,12.690000,12.830000,11.071459,37379900 -2003-12-15,13.070000,13.080000,12.650000,12.700000,10.959277,82537400 -2003-12-16,12.980000,13.230000,12.750000,13.120000,11.321705,95028600 -2003-12-17,13.080000,13.260000,13.050000,13.250000,11.433887,46581000 -2003-12-18,13.220000,13.430000,13.200000,13.330000,11.502925,48645300 -2003-12-19,13.340000,13.430000,12.980000,13.090000,11.295823,52988700 -2003-12-22,12.970000,13.210000,12.920000,13.200000,11.390747,37429800 -2003-12-23,13.240000,13.240000,12.980000,13.050000,11.261302,27584700 -2003-12-24,12.990000,13.130000,12.950000,12.970000,11.192269,15177900 -2003-12-26,12.980000,13.060000,12.950000,13.000000,11.218157,9305200 -2003-12-29,12.990000,13.210000,12.960000,13.180000,11.373487,24670600 -2003-12-30,13.180000,13.230000,13.050000,13.190000,11.382113,21820800 -2003-12-31,13.170000,13.240000,13.050000,13.230000,11.416632,24268300 -2004-01-02,13.250000,13.310000,13.110000,13.140000,11.338966,20730800 -2004-01-05,13.280000,13.560000,13.260000,13.550000,11.692770,35329600 -2004-01-06,13.520000,13.710000,13.400000,13.600000,11.735917,40106000 -2004-01-07,13.670000,13.990000,13.590000,13.970000,12.055205,45151100 -2004-01-08,13.990000,14.380000,13.750000,14.240000,12.288196,70741300 -2004-01-09,14.070000,14.360000,14.000000,14.170000,12.227788,41121800 -2004-01-12,14.280000,15.510000,14.240000,14.660000,12.650627,62729400 -2004-01-13,14.440000,14.480000,14.040000,14.360000,12.391747,78363800 -2004-01-14,14.480000,14.670000,14.390000,14.590000,12.590223,30545500 -2004-01-15,14.440000,14.980000,14.440000,14.890000,12.849106,50439200 -2004-01-16,14.990000,15.030000,14.670000,14.850000,12.814590,46809800 -2004-01-20,14.910000,14.970000,14.560000,14.710000,12.693775,40751300 -2004-01-21,14.630000,14.920000,14.510000,14.710000,12.693775,36834500 -2004-01-22,14.790000,14.910000,14.420000,14.530000,12.538444,34476800 -2004-01-23,14.550000,14.670000,14.350000,14.540000,12.547073,28790500 -2004-01-26,14.460000,14.540000,14.280000,14.470000,12.486672,33787100 -2004-01-27,14.420000,14.680000,14.180000,14.200000,12.253680,32503900 -2004-01-28,14.310000,14.400000,13.860000,13.940000,12.029315,44593900 -2004-01-29,14.050000,14.220000,13.730000,14.190000,12.245048,50196100 -2004-01-30,14.110000,14.300000,13.780000,13.860000,11.960280,45136500 -2004-02-02,13.760000,13.900000,13.510000,13.640000,11.770433,42162300 -2004-02-03,13.570000,13.990000,13.520000,13.910000,12.003428,32484300 -2004-02-04,13.190000,13.690000,13.120000,13.270000,11.451147,47107800 -2004-02-05,13.440000,13.770000,13.320000,13.560000,11.701405,39729800 -2004-02-06,13.580000,13.760000,13.360000,13.420000,11.580591,41298900 -2004-02-09,13.540000,13.630000,13.250000,13.280000,11.459778,33219100 -2004-02-10,13.270000,13.530000,13.260000,13.390000,11.554703,30386400 -2004-02-11,13.530000,13.790000,13.330000,13.700000,11.822208,38713100 -2004-02-12,13.620000,13.850000,13.510000,13.720000,11.839469,27981100 -2004-02-13,13.780000,14.100000,13.660000,13.790000,11.899877,41834100 -2004-02-17,13.910000,13.980000,13.730000,13.760000,11.873987,21836800 -2004-02-18,13.880000,14.160000,13.710000,14.060000,12.132867,38796400 -2004-02-19,14.180000,14.210000,13.770000,13.800000,11.908508,29936900 -2004-02-20,13.960000,13.970000,13.540000,13.710000,11.830840,27880000 -2004-02-23,13.680000,13.720000,13.220000,13.340000,11.511559,30737700 -2004-02-24,13.280000,13.360000,13.040000,13.260000,11.442524,56492900 -2004-02-25,13.290000,13.340000,13.080000,13.190000,11.382113,35990900 -2004-02-26,13.100000,13.500000,12.860000,13.280000,11.459778,45428900 -2004-02-27,13.300000,13.370000,12.860000,12.870000,11.105974,44508600 -2004-03-01,13.110000,13.170000,12.880000,13.080000,11.287192,46943200 -2004-03-02,13.130000,13.280000,12.950000,12.980000,11.200895,39962100 -2004-03-03,12.910000,13.140000,12.890000,13.010000,11.226785,29869200 -2004-03-04,12.920000,13.100000,12.890000,13.000000,11.218157,32745100 -2004-03-05,12.870000,13.100000,12.710000,12.710000,10.967908,59897400 -2004-03-08,12.860000,12.880000,12.320000,12.360000,10.665878,59836100 -2004-03-09,12.350000,12.480000,12.130000,12.310000,10.622730,59151200 -2004-03-10,12.400000,12.620000,12.310000,12.410000,10.709023,73298000 -2004-03-11,12.340000,12.600000,12.170000,12.250000,10.570952,88238400 -2004-03-12,12.490000,12.500000,11.950000,12.060000,10.407000,109858800 -2004-03-15,12.030000,12.050000,11.580000,11.660000,10.061823,71864700 -2004-03-16,11.790000,11.890000,11.370000,11.700000,10.096343,84172400 -2004-03-17,11.850000,11.930000,11.680000,11.850000,10.225783,59616200 -2004-03-18,11.800000,11.830000,11.560000,11.610000,10.018675,59118700 -2004-03-19,11.600000,11.780000,11.490000,11.500000,9.923754,47572800 -2004-03-22,11.380000,11.450000,11.150000,11.340000,9.785684,54723000 -2004-03-23,11.450000,11.630000,11.300000,11.400000,9.837462,62015900 -2004-03-24,11.480000,11.690000,11.300000,11.530000,9.949642,43124500 -2004-03-25,11.650000,12.030000,11.630000,11.940000,10.303441,61981700 -2004-03-26,11.930000,12.150000,11.900000,11.920000,10.286188,47907200 -2004-03-29,12.040000,12.120000,11.960000,12.080000,10.424254,39093100 -2004-03-30,11.970000,12.130000,11.840000,12.080000,10.424254,49915300 -2004-03-31,12.100000,12.160000,11.950000,12.000000,10.355222,48584200 -2004-04-01,11.990000,12.360000,11.960000,12.290000,10.605472,60501700 -2004-04-02,12.620000,12.650000,12.400000,12.580000,10.855723,48908400 -2004-04-05,12.600000,12.860000,12.550000,12.770000,11.019683,48809700 -2004-04-06,12.650000,12.740000,12.420000,12.460000,10.752172,36671400 -2004-04-07,12.430000,12.460000,12.220000,12.350000,10.657249,45873800 -2004-04-08,12.540000,12.580000,12.300000,12.380000,10.683137,25128300 -2004-04-12,12.340000,12.570000,12.320000,12.410000,10.709023,37987000 -2004-04-13,12.430000,12.450000,12.230000,12.310000,10.622730,34207400 -2004-04-14,12.220000,12.470000,12.210000,12.370000,10.674507,40484800 -2004-04-15,12.420000,12.420000,11.980000,12.080000,10.424254,41139700 -2004-04-16,12.170000,12.220000,11.910000,11.990000,10.346591,37456900 -2004-04-19,12.050000,12.320000,11.970000,12.320000,10.631359,39837500 -2004-04-20,12.290000,12.430000,11.990000,12.000000,10.355222,46891200 -2004-04-21,11.990000,12.150000,11.870000,12.070000,10.415627,39061300 -2004-04-22,11.980000,12.500000,11.950000,12.370000,10.674507,47915400 -2004-04-23,12.470000,12.580000,12.350000,12.530000,10.812578,38928500 -2004-04-26,12.480000,12.560000,12.200000,12.310000,10.622730,35321200 -2004-04-27,12.270000,12.400000,12.100000,12.150000,10.484662,38910400 -2004-04-28,12.080000,12.220000,11.770000,11.900000,10.268924,38196000 -2004-04-29,11.870000,11.890000,11.340000,11.430000,9.863348,86524700 -2004-04-30,11.500000,11.550000,11.220000,11.250000,9.708021,61729600 -2004-05-03,11.360000,11.520000,11.200000,11.330000,9.777051,47395000 -2004-05-04,11.260000,11.530000,11.170000,11.350000,9.794312,66183600 -2004-05-05,11.380000,11.600000,11.350000,11.350000,9.794312,29772000 -2004-05-06,11.260000,11.700000,11.250000,11.490000,9.915126,44245700 -2004-05-07,11.470000,11.680000,11.400000,11.400000,9.837462,39423200 -2004-05-10,11.260000,11.450000,11.260000,11.400000,9.837462,36486800 -2004-05-11,11.510000,11.670000,11.430000,11.670000,10.070453,36158300 -2004-05-12,11.550000,11.660000,11.350000,11.590000,10.001418,42703600 -2004-05-13,11.520000,11.850000,11.500000,11.800000,10.182637,34109400 -2004-05-14,11.740000,11.780000,11.460000,11.600000,10.010047,33566500 -2004-05-17,11.400000,11.500000,11.300000,11.360000,9.802941,49025700 -2004-05-18,11.430000,11.530000,11.370000,11.370000,9.811570,26005300 -2004-05-19,11.480000,11.590000,11.290000,11.290000,9.742539,39327800 -2004-05-20,11.380000,11.380000,11.150000,11.230000,9.690763,35553700 -2004-05-21,11.320000,11.390000,11.180000,11.230000,9.690763,38074300 -2004-05-24,11.320000,11.430000,11.280000,11.360000,9.802941,30700600 -2004-05-25,11.310000,11.520000,11.180000,11.500000,9.923754,44651300 -2004-05-26,11.450000,11.500000,11.280000,11.480000,9.906497,32837400 -2004-05-27,11.490000,11.620000,11.370000,11.480000,9.906497,40369500 -2004-05-28,11.420000,11.490000,11.320000,11.400000,9.837462,30497100 -2004-06-01,11.240000,11.310000,11.050000,11.120000,9.595840,42016100 -2004-06-02,11.220000,11.260000,11.080000,11.150000,9.621725,39112300 -2004-06-03,11.160000,11.210000,10.850000,10.970000,9.466401,53652200 -2004-06-04,11.090000,11.180000,11.010000,11.040000,9.526805,48278700 -2004-06-07,11.180000,11.420000,11.130000,11.420000,9.854721,43849600 -2004-06-08,11.420000,11.610000,11.340000,11.590000,10.001418,49357800 -2004-06-09,11.590000,11.720000,11.500000,11.540000,9.958271,47534000 -2004-06-10,11.570000,11.720000,11.530000,11.710000,10.104972,42342500 -2004-06-14,11.620000,11.660000,11.450000,11.550000,9.966904,41450900 -2004-06-15,11.630000,11.860000,11.610000,11.710000,10.104972,62721200 -2004-06-16,11.360000,11.430000,11.230000,11.350000,9.794312,80914200 -2004-06-17,11.270000,11.320000,11.120000,11.140000,9.613101,41264700 -2004-06-18,11.100000,11.350000,11.050000,11.140000,9.613101,62933800 -2004-06-21,11.130000,11.210000,11.110000,11.150000,9.621725,38332300 -2004-06-22,11.110000,11.190000,11.050000,11.120000,9.595840,55112100 -2004-06-23,11.090000,11.210000,11.080000,11.150000,9.621725,45101400 -2004-06-24,11.160000,11.570000,11.140000,11.500000,9.923754,70678600 -2004-06-25,11.560000,11.960000,11.510000,11.800000,10.182637,88673100 -2004-06-28,11.780000,11.850000,11.600000,11.630000,10.035933,47118600 -2004-06-29,11.620000,11.860000,11.580000,11.770000,10.156746,39040900 -2004-06-30,11.760000,12.070000,11.640000,11.930000,10.294817,62400000 -2004-07-01,11.850000,11.960000,11.610000,11.810000,10.191264,61520000 -2004-07-02,11.750000,11.820000,11.620000,11.650000,10.053194,32076700 -2004-07-06,11.550000,11.600000,11.140000,11.200000,9.664876,61782900 -2004-07-07,11.150000,11.320000,11.130000,11.200000,9.664876,50583800 -2004-07-08,11.140000,11.150000,10.860000,10.920000,9.423251,71465200 -2004-07-09,11.030000,11.250000,10.980000,11.030000,9.518173,47046600 -2004-07-12,11.070000,11.230000,11.010000,11.090000,9.569949,37216900 -2004-07-13,11.140000,11.150000,11.000000,11.000000,9.492287,39466700 -2004-07-14,10.950000,11.010000,10.680000,10.790000,9.311070,79172000 -2004-07-15,10.970000,11.000000,10.690000,10.720000,9.250667,72403300 -2004-07-16,10.840000,10.870000,10.210000,10.220000,8.819199,100621100 -2004-07-19,10.380000,10.480000,10.290000,10.330000,8.914119,54154100 -2004-07-20,10.380000,10.540000,10.270000,10.500000,9.060819,45273400 -2004-07-21,10.550000,10.810000,10.330000,10.350000,8.931377,67054800 -2004-07-22,10.360000,10.460000,10.120000,10.360000,8.940006,34995200 -2004-07-23,10.280000,10.310000,10.030000,10.100000,8.715646,36626900 -2004-07-26,10.120000,10.270000,10.030000,10.080000,8.698383,42494100 -2004-07-27,10.110000,10.490000,10.100000,10.380000,8.957266,44267700 -2004-07-28,10.310000,10.370000,10.050000,10.250000,8.845085,45714900 -2004-07-29,10.340000,10.500000,10.270000,10.380000,8.957266,41100200 -2004-07-30,10.390000,10.520000,10.350000,10.510000,9.069448,31709700 -2004-08-02,10.370000,10.670000,10.330000,10.670000,9.207520,40242900 -2004-08-03,10.570000,10.680000,10.520000,10.560000,9.112594,44096400 -2004-08-04,10.560000,10.970000,10.520000,10.840000,9.354218,51684300 -2004-08-05,10.830000,10.850000,10.540000,10.640000,9.181629,46577100 -2004-08-06,10.430000,10.540000,10.190000,10.190000,8.793307,38588500 -2004-08-09,10.300000,10.470000,10.200000,10.370000,8.948639,31533900 -2004-08-10,10.450000,10.610000,10.310000,10.600000,9.147110,31955300 -2004-08-11,10.390000,10.420000,10.090000,10.190000,8.793307,43650500 -2004-08-12,10.090000,10.200000,9.780000,9.900000,8.543056,56499100 -2004-08-13,9.950000,10.280000,9.930000,10.250000,8.845085,46512000 -2004-08-16,10.250000,10.420000,10.200000,10.250000,8.845085,32335500 -2004-08-17,10.290000,10.430000,10.120000,10.280000,8.870975,40834000 -2004-08-18,10.140000,10.530000,10.120000,10.510000,9.069448,40961900 -2004-08-19,10.440000,10.490000,10.340000,10.420000,8.991784,32090200 -2004-08-20,10.390000,10.430000,10.300000,10.310000,8.896864,24015500 -2004-08-23,10.330000,10.390000,10.220000,10.300000,8.888232,27130700 -2004-08-24,10.330000,10.360000,10.150000,10.330000,8.914119,38644600 -2004-08-25,10.350000,10.440000,10.260000,10.400000,8.974521,29812200 -2004-08-26,10.370000,10.420000,10.210000,10.230000,8.827826,27281500 -2004-08-27,10.240000,10.340000,10.230000,10.290000,8.879603,20328400 -2004-08-30,10.200000,10.240000,10.080000,10.110000,8.724275,33704600 -2004-08-31,10.110000,10.140000,9.820000,9.970000,8.603463,37907800 -2004-09-01,9.960000,10.110000,9.940000,10.050000,8.672496,28920000 -2004-09-02,10.070000,10.350000,9.970000,10.290000,8.879603,40370000 -2004-09-03,10.200000,10.290000,9.970000,10.030000,8.655242,33742000 -2004-09-07,10.170000,10.220000,9.980000,10.080000,8.698383,31732100 -2004-09-08,9.940000,10.030000,9.860000,9.860000,8.508540,47062500 -2004-09-09,9.980000,10.020000,9.900000,9.930000,8.568945,44902800 -2004-09-10,10.120000,10.500000,10.040000,10.460000,9.026302,66209200 -2004-09-13,10.550000,10.700000,10.510000,10.620000,9.164371,52492300 -2004-09-14,10.640000,10.690000,10.460000,10.550000,9.103966,72170200 -2004-09-15,11.090000,11.410000,11.030000,11.330000,9.777051,135089500 -2004-09-16,11.250000,11.400000,11.170000,11.230000,9.690763,57893500 -2004-09-17,11.250000,11.580000,11.230000,11.510000,9.932382,59258000 -2004-09-20,11.350000,11.550000,11.310000,11.400000,9.837462,40527500 -2004-09-21,11.670000,11.680000,11.340000,11.410000,9.846092,44463000 -2004-09-22,11.280000,11.390000,11.100000,11.140000,9.613101,55341300 -2004-09-23,11.160000,11.240000,11.020000,11.050000,9.535433,40709000 -2004-09-24,11.120000,11.210000,11.010000,11.040000,9.526805,30796100 -2004-09-27,10.980000,11.280000,10.930000,11.190000,9.656244,40616600 -2004-09-28,11.240000,11.360000,11.090000,11.360000,9.802941,45610200 -2004-09-29,11.340000,11.520000,11.280000,11.430000,9.863348,41868100 -2004-09-30,11.420000,11.450000,11.240000,11.280000,9.733906,49604900 -2004-10-01,11.650000,11.950000,11.510000,11.900000,10.268924,69604100 -2004-10-04,12.100000,12.180000,11.830000,11.870000,10.243040,66003300 -2004-10-05,11.840000,12.210000,11.830000,12.210000,10.536439,46999300 -2004-10-06,12.140000,12.260000,12.060000,12.240000,10.562325,44461400 -2004-10-07,12.210000,12.420000,12.190000,12.290000,10.605472,50909000 -2004-10-08,12.170000,12.470000,12.020000,12.170000,10.501921,45517700 -2004-10-11,12.170000,12.270000,12.080000,12.200000,10.527808,25741700 -2004-10-12,12.030000,12.230000,11.980000,12.150000,10.484662,35379900 -2004-10-13,12.150000,12.170000,11.930000,11.990000,10.346591,40599700 -2004-10-14,11.930000,12.110000,11.920000,12.000000,10.355222,28269600 -2004-10-15,12.040000,12.250000,12.000000,12.240000,10.562325,41393100 -2004-10-18,12.150000,12.460000,12.100000,12.420000,10.717656,33181100 -2004-10-19,12.450000,12.540000,12.310000,12.310000,10.622730,44047000 -2004-10-20,12.240000,12.420000,12.180000,12.420000,10.717656,35207600 -2004-10-21,12.440000,12.470000,12.280000,12.440000,10.734914,40699800 -2004-10-22,12.430000,12.480000,12.190000,12.310000,10.622730,33118300 -2004-10-25,12.260000,12.330000,12.050000,12.130000,10.467403,33386800 -2004-10-26,12.160000,12.300000,12.110000,12.270000,10.588217,33466400 -2004-10-27,12.160000,12.720000,12.150000,12.590000,10.864352,43334500 -2004-10-28,12.480000,12.770000,12.210000,12.740000,10.993793,31068300 -2004-10-29,12.810000,12.810000,12.550000,12.660000,10.924759,34619900 -2004-11-01,12.720000,12.870000,12.550000,12.750000,11.002420,27994800 -2004-11-02,12.760000,13.000000,12.680000,12.800000,11.045569,40570200 -2004-11-03,12.950000,13.000000,12.720000,12.830000,11.071459,33987500 -2004-11-04,12.850000,13.140000,12.830000,13.100000,11.304449,37692700 -2004-11-05,13.120000,13.280000,13.080000,13.170000,11.364853,34605000 -2004-11-08,13.070000,13.200000,13.010000,13.110000,11.313079,21120600 -2004-11-09,13.090000,13.380000,13.070000,13.350000,11.520185,32825300 -2004-11-10,13.340000,13.500000,13.290000,13.380000,11.546073,40553300 -2004-11-11,13.230000,13.280000,12.780000,13.140000,11.338966,48867000 -2004-11-12,13.010000,13.400000,12.970000,13.390000,11.554703,41742700 -2004-11-15,13.300000,13.310000,12.970000,13.010000,11.226785,35834100 -2004-11-16,12.970000,13.040000,12.870000,12.920000,11.149124,29547200 -2004-11-17,12.990000,13.210000,12.950000,13.130000,11.330338,28451100 -2004-11-18,13.110000,13.150000,12.950000,12.970000,11.192269,25803100 -2004-11-19,13.070000,13.160000,12.690000,12.750000,11.002420,30991800 -2004-11-22,12.670000,12.750000,12.510000,12.680000,10.942019,41035900 -2004-11-23,12.600000,12.810000,12.510000,12.700000,10.959277,27711900 -2004-11-24,12.740000,12.860000,12.710000,12.790000,11.036942,19122000 -2004-11-26,12.780000,12.790000,12.640000,12.660000,10.924759,9101000 -2004-11-29,12.630000,12.790000,12.580000,12.680000,10.942019,32675200 -2004-11-30,12.640000,12.810000,12.620000,12.740000,10.993793,32502200 -2004-12-01,12.750000,13.090000,12.660000,13.090000,11.295823,46113400 -2004-12-02,12.900000,13.070000,12.820000,12.950000,11.175009,27804600 -2004-12-03,12.840000,13.110000,12.740000,13.030000,11.244045,69334000 -2004-12-06,12.980000,13.510000,12.960000,13.340000,11.511559,55786100 -2004-12-07,13.360000,13.570000,13.020000,13.060000,11.269934,41045600 -2004-12-08,13.140000,13.420000,13.090000,13.210000,11.399375,39890300 -2004-12-09,13.060000,13.400000,13.010000,13.290000,11.468408,35971400 -2004-12-10,13.160000,13.450000,13.140000,13.280000,11.459778,32027500 -2004-12-13,14.210000,14.870000,13.750000,14.630000,12.624740,181316700 -2004-12-14,14.460000,14.610000,14.180000,14.230000,12.279567,78544300 -2004-12-15,14.140000,14.180000,13.920000,14.090000,12.158760,73641400 -2004-12-16,14.000000,14.170000,13.980000,14.090000,12.158760,53533600 -2004-12-17,14.000000,14.170000,13.920000,13.980000,12.063835,62424100 -2004-12-20,14.000000,14.100000,13.550000,13.580000,11.718657,53505200 -2004-12-21,13.530000,13.900000,13.530000,13.790000,11.899877,50640900 -2004-12-22,13.800000,13.900000,13.650000,13.700000,11.822208,35878500 -2004-12-23,13.640000,13.780000,13.600000,13.640000,11.770433,20796300 -2004-12-27,13.720000,13.780000,13.610000,13.650000,11.779065,28715500 -2004-12-28,13.600000,13.890000,13.580000,13.840000,11.943021,34572700 -2004-12-29,13.730000,13.870000,13.660000,13.720000,11.839469,42544900 -2004-12-30,13.680000,13.940000,13.660000,13.880000,11.977542,37261100 -2004-12-31,13.860000,14.030000,13.680000,13.720000,11.839469,43515400 -2005-01-03,13.880000,13.890000,13.390000,13.410000,11.571959,60319300 -2005-01-04,13.460000,13.480000,12.920000,13.060000,11.269934,80906400 -2005-01-05,13.030000,13.260000,13.010000,13.100000,11.304449,42548400 -2005-01-06,13.130000,13.350000,13.080000,13.220000,11.408001,55580100 -2005-01-07,13.340000,13.450000,13.150000,13.330000,11.502925,45685800 -2005-01-10,13.320000,13.450000,13.170000,13.190000,11.382113,47571800 -2005-01-11,13.090000,13.390000,13.060000,13.200000,11.390747,63973000 -2005-01-12,13.260000,13.490000,13.240000,13.480000,11.632363,53420800 -2005-01-13,13.380000,13.670000,13.340000,13.480000,11.632363,56987700 -2005-01-14,13.560000,13.760000,13.490000,13.630000,11.761803,42509100 -2005-01-18,13.590000,13.900000,13.520000,13.780000,11.891244,60758900 -2005-01-19,13.660000,13.800000,13.450000,13.470000,11.623736,51115100 -2005-01-20,13.440000,13.680000,13.280000,13.280000,11.459778,45253200 -2005-01-21,13.350000,13.490000,13.280000,13.310000,11.485667,40716100 -2005-01-24,13.360000,13.500000,13.210000,13.240000,11.425263,37540700 -2005-01-25,13.490000,13.740000,13.460000,13.590000,11.727288,48682500 -2005-01-26,13.960000,14.010000,13.610000,13.620000,11.753176,78543500 -2005-01-27,13.670000,13.980000,13.500000,13.970000,12.055205,61917900 -2005-01-28,13.910000,13.950000,13.550000,13.680000,11.804951,47465300 -2005-01-31,13.770000,13.890000,13.630000,13.770000,11.882618,38555200 -2005-02-01,13.730000,13.760000,13.580000,13.650000,11.779065,43567600 -2005-02-02,13.670000,13.700000,13.450000,13.560000,11.701405,42057200 -2005-02-03,13.470000,13.550000,13.280000,13.340000,11.511559,39310700 -2005-02-04,13.310000,13.700000,13.300000,13.660000,11.787696,35832700 -2005-02-07,13.570000,13.610000,13.410000,13.550000,11.692770,43465100 -2005-02-08,13.550000,13.600000,13.460000,13.470000,11.623736,28869900 -2005-02-09,13.410000,13.480000,13.150000,13.170000,11.364853,42305100 -2005-02-10,13.210000,13.240000,13.020000,13.140000,11.338966,41274700 -2005-02-11,13.110000,13.390000,13.010000,13.350000,11.520185,50626000 -2005-02-14,13.260000,13.380000,13.230000,13.310000,11.485667,34744600 -2005-02-15,13.340000,13.460000,13.260000,13.290000,11.468408,43226900 -2005-02-16,13.240000,13.460000,13.230000,13.330000,11.502925,28360700 -2005-02-17,13.300000,13.380000,12.890000,12.960000,11.183639,44724400 -2005-02-18,12.970000,12.990000,12.840000,12.940000,11.166383,34769400 -2005-02-22,12.760000,12.870000,12.640000,12.660000,10.924759,50815200 -2005-02-23,12.730000,12.990000,12.590000,12.950000,11.175009,40930600 -2005-02-24,12.840000,13.120000,12.830000,13.010000,11.226785,39114400 -2005-02-25,13.040000,13.140000,12.960000,13.130000,11.330338,29254000 -2005-02-28,13.080000,13.250000,12.910000,12.950000,11.175009,37646400 -2005-03-01,13.030000,13.240000,12.980000,13.150000,11.347593,47027400 -2005-03-02,13.030000,13.200000,12.820000,13.050000,11.261302,49438200 -2005-03-03,13.080000,13.170000,12.960000,13.090000,11.295823,35449800 -2005-03-04,13.220000,13.460000,13.180000,13.280000,11.459778,55955700 -2005-03-07,13.370000,13.760000,13.340000,13.600000,11.735917,54894700 -2005-03-08,13.600000,13.800000,13.590000,13.620000,11.753176,38824300 -2005-03-09,13.440000,13.640000,13.310000,13.350000,11.520185,38544700 -2005-03-10,13.360000,13.420000,13.220000,13.260000,11.442524,28878100 -2005-03-11,13.330000,13.380000,13.000000,13.090000,11.295823,36704200 -2005-03-14,13.100000,13.250000,13.010000,13.150000,11.347593,30111500 -2005-03-15,13.270000,13.290000,13.110000,13.150000,11.347593,34154200 -2005-03-16,13.040000,13.210000,12.900000,13.020000,11.235417,44721200 -2005-03-17,13.010000,13.340000,12.990000,13.160000,11.356225,43835700 -2005-03-18,12.940000,13.010000,12.510000,12.540000,10.821207,153018100 -2005-03-21,12.600000,12.690000,12.420000,12.650000,10.916130,57215900 -2005-03-22,12.680000,12.740000,12.390000,12.490000,10.778057,50698700 -2005-03-23,12.320000,12.590000,12.240000,12.510000,10.795321,69699700 -2005-03-24,12.530000,12.550000,12.360000,12.400000,10.700394,34531200 -2005-03-28,12.400000,12.580000,12.260000,12.430000,10.726286,35841500 -2005-03-29,12.390000,12.520000,12.230000,12.280000,10.596846,35637300 -2005-03-30,12.340000,12.630000,12.320000,12.480000,10.769430,35214200 -2005-03-31,12.470000,12.670000,12.440000,12.480000,10.769430,32835900 -2005-04-01,12.560000,12.720000,12.520000,12.530000,10.812578,38333200 -2005-04-04,12.570000,12.730000,12.540000,12.690000,10.950645,48303100 -2005-04-05,12.650000,12.700000,12.380000,12.450000,10.743543,42466000 -2005-04-06,12.410000,12.560000,12.320000,12.380000,10.683137,30283800 -2005-04-07,12.370000,12.480000,12.280000,12.450000,10.743543,40822100 -2005-04-08,12.420000,12.530000,12.330000,12.360000,10.665878,38601300 -2005-04-11,12.370000,12.420000,12.310000,12.400000,10.700394,24216700 -2005-04-12,12.350000,12.530000,12.340000,12.490000,10.778057,41508400 -2005-04-13,12.400000,12.490000,12.170000,12.260000,10.579584,34983000 -2005-04-14,12.290000,12.360000,12.060000,12.090000,10.432883,49235100 -2005-04-15,11.940000,11.970000,11.660000,11.700000,10.096343,62108300 -2005-04-18,11.710000,11.970000,11.670000,11.800000,10.182637,42602500 -2005-04-19,11.900000,11.960000,11.690000,11.880000,10.251670,48096200 -2005-04-20,11.880000,12.030000,11.730000,11.780000,10.165375,55428000 -2005-04-21,11.930000,12.200000,11.910000,12.170000,10.501921,51078800 -2005-04-22,12.120000,12.170000,11.830000,11.920000,10.286188,43471400 -2005-04-25,11.930000,12.110000,11.920000,12.070000,10.415627,32411300 -2005-04-26,12.000000,12.300000,11.850000,11.880000,10.251670,30723400 -2005-04-27,11.830000,12.000000,11.810000,11.900000,10.268924,26514600 -2005-04-28,11.860000,11.900000,11.550000,11.620000,10.027303,39434000 -2005-04-29,11.670000,11.680000,11.250000,11.560000,9.975528,41386100 -2005-05-02,11.570000,11.680000,11.510000,11.600000,10.010047,27176700 -2005-05-03,11.530000,11.730000,11.510000,11.590000,10.001418,39877600 -2005-05-04,11.650000,11.870000,11.630000,11.720000,10.113598,37634100 -2005-05-05,11.710000,11.770000,11.560000,11.660000,10.061823,44792300 -2005-05-06,11.720000,11.800000,11.670000,11.760000,10.148115,27731800 -2005-05-09,11.740000,11.850000,11.690000,11.750000,10.139490,28091400 -2005-05-10,11.580000,11.720000,11.490000,11.520000,9.941010,36598000 -2005-05-11,11.580000,11.760000,11.480000,11.700000,10.096343,32542900 -2005-05-12,11.660000,12.020000,11.640000,11.890000,10.260298,62649000 -2005-05-13,11.920000,12.390000,11.910000,12.360000,10.665878,69496400 -2005-05-16,12.260000,12.450000,12.250000,12.350000,10.657249,41887000 -2005-05-17,12.260000,12.280000,11.980000,12.210000,10.536439,61633100 -2005-05-18,12.210000,12.430000,12.130000,12.330000,10.639991,44940000 -2005-05-19,12.360000,12.640000,12.350000,12.430000,10.726286,40463700 -2005-05-20,12.450000,12.640000,12.400000,12.550000,10.829838,25230900 -2005-05-23,12.620000,12.770000,12.600000,12.700000,10.959277,47390500 -2005-05-24,12.660000,12.860000,12.640000,12.800000,11.045569,43792600 -2005-05-25,12.720000,12.790000,12.610000,12.750000,11.002420,32280900 -2005-05-26,12.820000,12.980000,12.770000,12.920000,11.149124,31827400 -2005-05-27,12.860000,12.900000,12.790000,12.850000,11.088718,21594400 -2005-05-31,12.770000,12.870000,12.690000,12.800000,11.045569,28423900 -2005-06-01,12.790000,12.970000,12.770000,12.890000,11.123233,33329000 -2005-06-02,12.880000,12.990000,12.840000,12.980000,11.200895,33375700 -2005-06-03,12.950000,12.960000,12.550000,12.590000,10.864352,49038900 -2005-06-06,12.570000,12.720000,12.550000,12.650000,10.916130,29298000 -2005-06-07,12.640000,12.800000,12.560000,12.590000,10.864352,34230100 -2005-06-08,12.630000,12.750000,12.600000,12.670000,10.933391,35934900 -2005-06-09,12.630000,12.730000,12.580000,12.670000,10.933391,30027400 -2005-06-10,12.650000,12.850000,12.550000,12.640000,10.907499,28917900 -2005-06-13,12.580000,12.790000,12.560000,12.600000,10.872980,29601000 -2005-06-14,12.570000,12.640000,12.420000,12.480000,10.769430,36616900 -2005-06-15,12.580000,12.700000,12.300000,12.620000,10.890244,42236600 -2005-06-16,12.560000,12.630000,12.350000,12.460000,10.752172,40706600 -2005-06-17,12.600000,12.640000,12.280000,12.340000,10.648620,58512100 -2005-06-20,12.300000,12.550000,12.280000,12.410000,10.709023,34560100 -2005-06-21,12.400000,12.590000,12.370000,12.550000,10.829838,25868700 -2005-06-22,12.600000,12.700000,12.500000,12.630000,10.898870,31376000 -2005-06-23,12.630000,12.840000,12.480000,12.510000,10.795321,40990400 -2005-06-24,12.590000,12.660000,12.410000,12.500000,10.786690,34563900 -2005-06-27,12.500000,12.630000,12.500000,12.540000,10.821207,29560700 -2005-06-28,12.590000,12.920000,12.570000,12.830000,11.071459,49229600 -2005-06-29,13.470000,13.790000,13.230000,13.570000,11.710030,155754700 -2005-06-30,13.560000,13.630000,13.160000,13.200000,11.390747,73638100 -2005-07-01,13.390000,13.400000,13.210000,13.290000,11.468408,40126400 -2005-07-05,13.250000,13.310000,12.990000,13.270000,11.451147,43866000 -2005-07-06,13.230000,13.660000,13.210000,13.320000,11.494295,60319100 -2005-07-07,13.230000,13.350000,13.190000,13.290000,11.468408,50565700 -2005-07-08,13.280000,13.570000,13.260000,13.560000,11.701405,36333200 -2005-07-11,13.570000,13.740000,13.540000,13.710000,11.830840,37520900 -2005-07-12,13.660000,13.890000,13.620000,13.800000,11.908508,30736600 -2005-07-13,13.760000,14.000000,13.710000,13.960000,12.046573,34444700 -2005-07-14,13.980000,14.100000,13.860000,14.050000,12.124240,45097400 -2005-07-15,14.020000,14.110000,13.980000,14.040000,12.115610,43579300 -2005-07-18,13.960000,13.990000,13.900000,13.900000,11.994798,41776800 -2005-07-19,13.980000,14.510000,13.750000,13.940000,12.029315,36381100 -2005-07-20,13.790000,14.080000,13.780000,14.030000,12.106981,33567000 -2005-07-21,13.950000,14.050000,13.540000,13.720000,11.839469,41179300 -2005-07-22,13.670000,13.840000,13.570000,13.800000,11.908508,27661200 -2005-07-25,13.800000,13.900000,13.710000,13.790000,11.899877,18455700 -2005-07-26,13.800000,13.960000,13.760000,13.790000,11.899877,24798000 -2005-07-27,13.890000,13.950000,13.700000,13.840000,11.943021,22664400 -2005-07-28,13.860000,13.900000,13.710000,13.850000,11.951653,18985900 -2005-07-29,13.830000,13.860000,13.570000,13.570000,11.710030,27162200 -2005-08-01,13.670000,13.690000,13.450000,13.520000,11.666884,25341800 -2005-08-02,13.520000,13.690000,13.440000,13.580000,11.718657,28944700 -2005-08-03,13.500000,13.520000,13.290000,13.380000,11.546073,31846100 -2005-08-04,13.250000,13.380000,13.210000,13.300000,11.477038,30788400 -2005-08-05,13.270000,13.360000,13.140000,13.280000,11.459778,25542900 -2005-08-08,13.340000,13.420000,13.250000,13.290000,11.468408,24940300 -2005-08-09,13.330000,13.440000,13.300000,13.360000,11.528813,21887400 -2005-08-10,13.380000,13.570000,13.300000,13.350000,11.520185,29897300 -2005-08-11,13.330000,13.470000,13.260000,13.370000,11.537441,25785900 -2005-08-12,13.320000,13.360000,13.200000,13.300000,11.477038,31991200 -2005-08-15,13.260000,13.380000,13.220000,13.290000,11.468408,37981700 -2005-08-16,13.260000,13.350000,13.250000,13.300000,11.477038,32583500 -2005-08-17,13.280000,13.330000,13.140000,13.240000,11.425263,29401000 -2005-08-18,13.200000,13.270000,13.040000,13.090000,11.295823,28469400 -2005-08-19,13.140000,13.220000,13.060000,13.070000,11.278563,22327200 -2005-08-22,13.060000,13.200000,12.990000,13.090000,11.295823,22938400 -2005-08-23,13.060000,13.180000,12.960000,13.100000,11.304449,26582100 -2005-08-24,13.070000,13.120000,12.870000,12.950000,11.175009,34968300 -2005-08-25,12.970000,13.060000,12.920000,12.970000,11.192269,23002700 -2005-08-26,12.950000,13.000000,12.820000,12.900000,11.131863,21404700 -2005-08-29,12.840000,13.170000,12.830000,13.080000,11.287192,24065700 -2005-08-30,13.010000,13.070000,12.840000,13.030000,11.244045,24651900 -2005-08-31,13.000000,13.030000,12.820000,12.990000,11.209527,41226700 -2005-09-01,12.940000,13.400000,12.920000,13.310000,11.485667,48010000 -2005-09-02,13.360000,13.560000,13.350000,13.390000,11.554703,30062900 -2005-09-06,13.430000,13.620000,13.390000,13.560000,11.701405,21904000 -2005-09-07,13.500000,13.580000,13.330000,13.410000,11.571959,21709400 -2005-09-08,13.490000,13.530000,13.260000,13.370000,11.537441,21637400 -2005-09-09,13.460000,13.480000,13.000000,13.280000,11.459778,26508800 -2005-09-12,13.490000,13.500000,13.280000,13.490000,11.640993,63897300 -2005-09-13,13.480000,14.000000,13.460000,13.640000,11.770433,52205500 -2005-09-14,13.680000,13.750000,13.440000,13.440000,11.597849,42778400 -2005-09-15,13.510000,13.530000,13.270000,13.370000,11.537441,35539600 -2005-09-16,13.430000,13.470000,13.120000,13.250000,11.433887,139633800 -2005-09-19,13.280000,13.390000,13.140000,13.290000,11.468408,34865300 -2005-09-20,13.320000,13.570000,13.270000,13.400000,11.563331,50218900 -2005-09-21,13.420000,13.470000,13.170000,13.290000,11.468408,41807500 -2005-09-22,13.320000,13.620000,13.210000,13.520000,11.666884,50974700 -2005-09-23,12.540000,12.600000,12.260000,12.450000,10.743543,171863900 -2005-09-26,12.530000,12.550000,12.320000,12.400000,10.700394,59122300 -2005-09-27,12.430000,12.460000,12.290000,12.330000,10.639991,37175600 -2005-09-28,12.330000,12.340000,12.180000,12.190000,10.519178,44322900 -2005-09-29,12.190000,12.350000,12.000000,12.320000,10.631359,52676000 -2005-09-30,12.300000,12.550000,12.250000,12.400000,10.700394,47203900 -2005-10-03,12.420000,12.570000,12.370000,12.380000,10.683137,29586900 -2005-10-04,12.380000,12.450000,12.140000,12.240000,10.562325,41009900 -2005-10-05,12.220000,12.250000,12.030000,12.170000,10.501921,34813500 -2005-10-06,12.190000,12.280000,11.900000,12.030000,10.381107,45171900 -2005-10-07,12.070000,12.100000,11.850000,11.980000,10.337961,39090400 -2005-10-10,11.970000,12.070000,11.850000,12.010000,10.363852,29861900 -2005-10-11,12.010000,12.210000,11.990000,12.080000,10.424254,45667300 -2005-10-12,12.060000,12.250000,12.000000,12.000000,10.355222,38115600 -2005-10-13,11.990000,12.220000,11.970000,12.080000,10.424254,27465200 -2005-10-14,12.140000,12.350000,12.060000,12.310000,10.622730,32795600 -2005-10-17,12.280000,12.590000,12.210000,12.380000,10.683137,39140000 -2005-10-18,12.330000,12.470000,12.320000,12.370000,10.674507,25834800 -2005-10-19,12.320000,12.590000,11.960000,12.190000,10.519178,58423300 -2005-10-20,12.290000,12.410000,12.110000,12.140000,10.476032,47209000 -2005-10-21,12.210000,12.380000,12.180000,12.260000,10.579584,35759000 -2005-10-24,12.380000,12.850000,12.310000,12.820000,11.062828,57706100 -2005-10-25,12.730000,13.050000,12.700000,12.970000,11.192269,51784400 -2005-10-26,12.850000,12.980000,12.570000,12.660000,10.924759,43585600 -2005-10-27,12.600000,12.730000,12.440000,12.450000,10.743543,29631200 -2005-10-28,12.560000,12.770000,12.480000,12.710000,10.967908,33849500 -2005-10-31,12.650000,12.780000,12.570000,12.680000,10.942019,41947800 -2005-11-01,12.580000,12.860000,12.580000,12.730000,10.985164,24436100 -2005-11-02,12.580000,12.660000,12.300000,12.480000,10.769430,50044000 -2005-11-03,12.400000,12.410000,11.750000,12.200000,10.527808,111121100 -2005-11-04,12.180000,12.640000,12.170000,12.610000,10.881612,44196600 -2005-11-07,12.590000,12.640000,12.450000,12.610000,10.881612,29100600 -2005-11-08,12.550000,12.650000,12.490000,12.620000,10.890244,25869100 -2005-11-09,12.560000,12.620000,12.480000,12.510000,10.795321,23907100 -2005-11-10,12.490000,12.710000,12.380000,12.700000,10.959277,31650400 -2005-11-11,12.700000,13.030000,12.650000,12.810000,11.054198,30479200 -2005-11-14,12.780000,12.940000,12.750000,12.820000,11.062828,23442500 -2005-11-15,12.730000,12.800000,12.600000,12.670000,10.933391,27329000 -2005-11-16,12.620000,12.630000,12.410000,12.490000,10.778057,31078200 -2005-11-17,12.450000,12.630000,12.380000,12.610000,10.881612,42275000 -2005-11-18,12.800000,12.820000,12.570000,12.620000,10.890244,33066200 -2005-11-21,12.530000,12.650000,12.340000,12.440000,10.734914,41774600 -2005-11-22,12.330000,12.490000,12.310000,12.390000,10.691768,46235900 -2005-11-23,12.350000,12.670000,12.340000,12.640000,10.907499,34181400 -2005-11-25,12.670000,12.770000,12.600000,12.610000,10.881612,7851700 -2005-11-28,12.590000,12.600000,12.470000,12.540000,10.821207,23031900 -2005-11-29,12.580000,12.800000,12.570000,12.730000,10.985164,28170600 -2005-11-30,12.710000,12.810000,12.560000,12.600000,10.872980,34494400 -2005-12-01,12.680000,12.920000,12.670000,12.860000,11.097344,30461000 -2005-12-02,12.940000,12.950000,12.730000,12.760000,11.011054,28696700 -2005-12-05,12.720000,12.740000,12.420000,12.510000,10.795321,44188500 -2005-12-06,12.540000,12.630000,12.420000,12.520000,10.803947,31834600 -2005-12-07,12.520000,12.580000,12.360000,12.510000,10.795321,40344700 -2005-12-08,12.500000,12.520000,12.230000,12.440000,10.734914,74267000 -2005-12-09,12.430000,12.580000,12.430000,12.500000,10.786690,44904200 -2005-12-12,12.510000,12.860000,12.500000,12.840000,11.080084,47509200 -2005-12-13,12.700000,12.860000,12.600000,12.830000,11.071459,40282800 -2005-12-14,12.820000,12.900000,12.680000,12.810000,11.054198,36832500 -2005-12-15,12.710000,12.850000,12.640000,12.830000,11.071459,39606200 -2005-12-16,12.540000,12.730000,11.990000,12.690000,10.950645,203707200 -2005-12-19,12.550000,12.620000,12.280000,12.320000,10.631359,88450900 -2005-12-20,12.390000,12.420000,12.250000,12.280000,10.596846,88569800 -2005-12-21,12.320000,12.320000,12.140000,12.180000,10.510550,42154200 -2005-12-22,12.160000,12.420000,12.150000,12.320000,10.631359,64662200 -2005-12-23,12.380000,12.510000,12.310000,12.340000,10.648620,28028200 -2005-12-27,12.330000,12.410000,12.240000,12.350000,10.657249,20909100 -2005-12-28,12.350000,12.440000,12.270000,12.280000,10.596846,21423600 -2005-12-29,12.270000,12.360000,12.230000,12.290000,10.605472,21138100 -2005-12-30,12.210000,12.400000,12.160000,12.210000,10.536439,22598000 -2006-01-03,12.230000,12.800000,12.220000,12.600000,10.872980,56073800 -2006-01-04,12.560000,12.780000,12.540000,12.620000,10.890244,56412300 -2006-01-05,12.620000,12.920000,12.600000,12.790000,11.036942,52657100 -2006-01-06,12.800000,13.150000,12.750000,13.120000,11.321705,95067600 -2006-01-09,13.010000,13.090000,12.790000,12.880000,11.114605,48177800 -2006-01-10,12.810000,12.810000,12.610000,12.620000,10.890244,43903600 -2006-01-11,12.640000,12.680000,12.470000,12.600000,10.872980,60810100 -2006-01-12,12.730000,12.740000,12.480000,12.520000,10.803947,43749300 -2006-01-13,12.490000,12.540000,12.370000,12.510000,10.795321,33247500 -2006-01-17,12.460000,12.540000,12.400000,12.440000,10.734914,22593700 -2006-01-18,12.370000,12.390000,12.230000,12.340000,10.648620,44744000 -2006-01-19,12.470000,12.600000,12.450000,12.520000,10.803947,41646400 -2006-01-20,12.480000,12.530000,12.260000,12.290000,10.605472,53853200 -2006-01-23,12.310000,12.500000,12.210000,12.300000,10.614106,36996200 -2006-01-24,12.350000,12.390000,12.190000,12.200000,10.527808,48399500 -2006-01-25,12.400000,12.560000,12.340000,12.510000,10.795321,92994900 -2006-01-26,12.560000,12.600000,12.410000,12.440000,10.734914,63482400 -2006-01-27,12.450000,12.530000,12.390000,12.410000,10.709023,61590500 -2006-01-30,12.420000,12.650000,12.280000,12.610000,10.881612,62092100 -2006-01-31,12.560000,12.590000,12.410000,12.570000,10.847095,53373600 -2006-02-01,12.410000,12.650000,12.390000,12.580000,10.855723,54206000 -2006-02-02,12.540000,12.580000,12.360000,12.390000,10.691768,41926000 -2006-02-03,12.300000,12.380000,12.180000,12.210000,10.536439,63619900 -2006-02-06,12.220000,12.290000,12.060000,12.250000,10.570952,61768000 -2006-02-07,12.230000,12.390000,12.210000,12.370000,10.674507,51162700 -2006-02-08,12.440000,12.630000,12.440000,12.570000,10.847095,54270900 -2006-02-09,12.560000,12.800000,12.460000,12.690000,10.950645,107351900 -2006-02-10,12.580000,12.800000,12.560000,12.690000,10.950645,59674100 -2006-02-13,12.640000,12.720000,12.400000,12.490000,10.778057,37636000 -2006-02-14,12.480000,12.490000,12.350000,12.400000,10.700394,47912300 -2006-02-15,12.370000,12.500000,12.350000,12.410000,10.709023,37630400 -2006-02-16,12.420000,12.490000,12.360000,12.440000,10.734914,29399100 -2006-02-17,12.380000,12.440000,12.320000,12.400000,10.700394,35536000 -2006-02-21,12.350000,12.380000,12.250000,12.340000,10.648620,41343600 -2006-02-22,12.360000,12.490000,12.280000,12.480000,10.769430,40641000 -2006-02-23,12.440000,12.540000,12.400000,12.400000,10.700394,39913300 -2006-02-24,12.390000,12.490000,12.380000,12.460000,10.752172,31299300 -2006-02-27,12.440000,12.510000,12.360000,12.460000,10.752172,38585600 -2006-02-28,12.420000,12.580000,12.390000,12.420000,10.717656,43399200 -2006-03-01,12.490000,12.830000,12.490000,12.810000,11.054198,72471500 -2006-03-02,12.750000,12.920000,12.680000,12.800000,11.045569,63229200 -2006-03-03,12.630000,12.930000,12.610000,12.790000,11.036942,52363900 -2006-03-06,12.750000,12.960000,12.730000,12.770000,11.019683,48553100 -2006-03-07,12.740000,12.920000,12.720000,12.880000,11.114605,36177700 -2006-03-08,12.810000,12.950000,12.750000,12.860000,11.097344,38942500 -2006-03-09,12.900000,13.000000,12.820000,12.840000,11.080084,48773800 -2006-03-10,12.880000,13.000000,12.840000,12.900000,11.131863,38438000 -2006-03-13,12.920000,12.950000,12.850000,12.900000,11.131863,24297100 -2006-03-14,12.910000,12.980000,12.870000,12.960000,11.183639,44498300 -2006-03-15,12.940000,13.320000,12.900000,13.240000,11.425263,76106900 -2006-03-16,13.340000,13.540000,13.270000,13.500000,11.649625,81957200 -2006-03-17,13.540000,13.720000,13.420000,13.600000,11.735917,70639000 -2006-03-20,13.660000,13.870000,13.570000,13.720000,11.839469,123796300 -2006-03-21,13.340000,13.900000,13.220000,13.620000,11.753176,144515800 -2006-03-22,13.570000,14.000000,13.550000,13.990000,12.072463,83106300 -2006-03-23,13.910000,13.990000,13.730000,13.800000,11.908508,51106100 -2006-03-24,13.780000,13.830000,13.720000,13.790000,11.899877,35174400 -2006-03-27,13.830000,13.940000,13.770000,13.840000,11.943021,36646600 -2006-03-28,13.830000,13.850000,13.570000,13.590000,11.727288,47533800 -2006-03-29,13.590000,13.810000,13.430000,13.720000,11.839469,55889400 -2006-03-30,13.720000,13.850000,13.640000,13.780000,11.891244,50501000 -2006-03-31,13.710000,13.850000,13.690000,13.690000,11.813580,33305800 -2006-04-03,13.750000,13.860000,13.750000,13.790000,11.899877,26912300 -2006-04-04,13.820000,13.910000,13.780000,13.840000,11.943021,30831800 -2006-04-05,13.820000,14.000000,13.810000,13.950000,12.037946,70984700 -2006-04-06,13.960000,13.960000,13.740000,13.800000,11.908508,32788400 -2006-04-07,13.830000,13.910000,13.720000,13.750000,11.865355,29517200 -2006-04-10,13.730000,13.850000,13.620000,13.830000,11.934392,28928600 -2006-04-11,13.830000,14.000000,13.720000,13.840000,11.943021,44219500 -2006-04-12,13.840000,13.900000,13.730000,13.780000,11.891244,29217300 -2006-04-13,13.750000,13.770000,13.660000,13.680000,11.804951,29693900 -2006-04-17,13.660000,13.830000,13.650000,13.740000,11.856727,28970700 -2006-04-18,13.700000,14.010000,13.690000,14.000000,12.081093,41113900 -2006-04-19,13.840000,14.340000,13.810000,14.310000,12.348602,58050400 -2006-04-20,14.160000,14.310000,14.100000,14.150000,12.210530,32815300 -2006-04-21,14.160000,14.450000,14.150000,14.280000,12.322713,56187800 -2006-04-24,14.230000,14.670000,14.190000,14.480000,12.495299,61354000 -2006-04-25,14.560000,14.830000,14.550000,14.650000,12.641998,58690000 -2006-04-26,14.700000,14.740000,14.620000,14.720000,12.702407,47345900 -2006-04-27,14.680000,15.210000,14.550000,14.930000,12.883623,108692600 -2006-04-28,14.890000,14.950000,14.520000,14.590000,12.590223,67677500 -2006-05-01,14.610000,14.960000,14.430000,14.580000,12.581594,41422900 -2006-05-02,14.560000,14.580000,14.380000,14.430000,12.452153,29045900 -2006-05-03,14.370000,14.490000,14.070000,14.320000,12.357236,40839600 -2006-05-04,14.380000,14.470000,14.210000,14.290000,12.331344,21837400 -2006-05-05,14.300000,14.570000,14.280000,14.450000,12.469412,26398600 -2006-05-08,14.430000,14.550000,14.170000,14.230000,12.279567,29683000 -2006-05-09,14.220000,14.280000,14.050000,14.110000,12.176012,21975400 -2006-05-10,14.070000,14.370000,14.060000,14.240000,12.288196,23581800 -2006-05-11,14.190000,14.280000,13.800000,13.910000,12.003428,31474100 -2006-05-12,13.740000,14.220000,13.540000,13.980000,12.063835,39924500 -2006-05-15,13.830000,14.030000,13.800000,13.970000,12.055205,26079100 -2006-05-16,13.910000,14.220000,13.870000,14.190000,12.245048,42273300 -2006-05-17,14.080000,14.110000,13.750000,13.850000,11.951653,47984500 -2006-05-18,13.930000,13.990000,13.280000,13.770000,11.882618,46897500 -2006-05-19,13.610000,13.930000,13.560000,13.700000,11.822208,46390200 -2006-05-22,13.530000,13.720000,13.500000,13.550000,11.692770,29426200 -2006-05-23,13.560000,13.640000,13.440000,13.470000,11.623736,27182500 -2006-05-24,13.380000,13.870000,13.360000,13.780000,11.891244,32985200 -2006-05-25,13.760000,14.110000,13.700000,14.070000,12.141498,37154800 -2006-05-26,14.050000,14.180000,13.920000,14.050000,12.124240,18672500 -2006-05-30,14.000000,14.190000,13.880000,14.020000,12.098351,26323900 -2006-05-31,14.010000,14.250000,13.970000,14.220000,12.270938,34272800 -2006-06-01,14.140000,14.240000,13.960000,14.220000,12.270938,37626100 -2006-06-02,14.220000,14.280000,14.040000,14.150000,12.210530,22929600 -2006-06-05,14.050000,14.110000,13.860000,13.860000,11.960280,22489500 -2006-06-06,13.980000,14.000000,13.600000,13.820000,11.925763,31295500 -2006-06-07,13.860000,13.880000,13.500000,13.540000,11.684142,30404500 -2006-06-08,13.450000,13.590000,13.200000,13.530000,11.675510,50882600 -2006-06-09,13.490000,13.540000,13.330000,13.470000,11.623736,26740100 -2006-06-12,13.460000,13.580000,13.220000,13.250000,11.433887,36625600 -2006-06-13,13.270000,13.540000,13.100000,13.150000,11.347593,36410300 -2006-06-14,13.150000,13.290000,13.070000,13.190000,11.382113,27433700 -2006-06-15,13.330000,13.840000,13.300000,13.700000,11.822208,47881400 -2006-06-16,14.470000,14.920000,14.090000,14.190000,12.245048,115901400 -2006-06-19,14.350000,14.560000,14.180000,14.290000,12.331344,35603700 -2006-06-20,14.420000,14.480000,14.230000,14.250000,12.296825,29998100 -2006-06-21,14.290000,14.900000,14.280000,14.530000,12.538444,58342800 -2006-06-22,14.620000,14.700000,14.250000,14.330000,12.365865,48936300 -2006-06-23,14.680000,15.070000,14.540000,14.900000,12.857733,72620900 -2006-06-26,14.870000,14.930000,14.520000,14.670000,12.659261,32602300 -2006-06-27,14.610000,14.670000,14.330000,14.500000,12.512561,41863600 -2006-06-28,14.500000,14.630000,14.490000,14.580000,12.581594,25331900 -2006-06-29,14.610000,14.860000,14.400000,14.740000,12.719665,52383700 -2006-06-30,14.770000,14.970000,14.490000,14.490000,12.503928,49491600 -2006-07-03,14.610000,14.810000,14.610000,14.810000,12.780071,16969500 -2006-07-05,14.630000,14.770000,14.550000,14.570000,12.572967,29529100 -2006-07-06,14.520000,14.640000,14.430000,14.500000,12.512561,28736300 -2006-07-07,14.500000,14.980000,14.420000,14.780000,12.754181,53231000 -2006-07-10,14.780000,14.980000,14.400000,14.590000,12.590223,32810500 -2006-07-11,14.470000,14.580000,14.290000,14.540000,12.547073,35140800 -2006-07-12,14.510000,14.590000,14.150000,14.220000,12.270938,26652400 -2006-07-13,13.880000,14.270000,13.770000,14.100000,12.167386,52970500 -2006-07-14,14.050000,14.390000,13.930000,14.290000,12.331344,40051300 -2006-07-17,14.240000,14.470000,14.220000,14.420000,12.443525,32459300 -2006-07-18,14.390000,14.810000,14.350000,14.720000,12.702407,52405400 -2006-07-19,14.810000,15.210000,14.730000,15.070000,13.004434,66918900 -2006-07-20,15.060000,15.240000,14.910000,15.120000,13.047577,48545800 -2006-07-21,15.030000,15.290000,14.960000,15.120000,13.047577,57164900 -2006-07-24,15.080000,15.170000,14.920000,14.980000,12.926767,47729400 -2006-07-25,14.930000,15.060000,14.800000,14.930000,12.883623,36945500 -2006-07-26,14.940000,15.190000,14.760000,15.020000,12.961289,35836600 -2006-07-27,15.080000,15.190000,14.790000,14.870000,12.831845,37199200 -2006-07-28,14.930000,15.120000,14.850000,15.070000,13.004434,25837300 -2006-07-31,14.930000,15.030000,14.820000,14.970000,12.918139,35173100 -2006-08-01,14.900000,14.940000,14.550000,14.730000,12.711034,33903300 -2006-08-02,14.700000,14.940000,14.550000,14.810000,12.780071,33423700 -2006-08-03,14.800000,15.030000,14.730000,14.770000,12.745553,31820900 -2006-08-04,14.840000,14.870000,14.490000,14.620000,12.616112,35927100 -2006-08-07,14.640000,14.690000,14.500000,14.620000,12.616112,31683300 -2006-08-08,14.660000,15.000000,14.660000,14.800000,12.771441,42021300 -2006-08-09,14.950000,15.250000,14.850000,14.950000,12.900879,50604600 -2006-08-10,14.880000,15.270000,14.860000,15.130000,13.056207,34394400 -2006-08-11,15.100000,15.160000,14.890000,14.990000,12.935396,19315000 -2006-08-14,15.110000,15.500000,15.060000,15.290000,13.194277,36319700 -2006-08-15,15.470000,15.750000,15.430000,15.720000,13.565342,47767900 -2006-08-16,15.740000,15.750000,15.410000,15.540000,13.410015,49609300 -2006-08-17,15.420000,15.950000,15.410000,15.810000,13.643002,46413400 -2006-08-18,15.760000,15.810000,15.400000,15.710000,13.556710,33126400 -2006-08-21,15.590000,15.790000,15.450000,15.640000,13.496305,28275800 -2006-08-22,15.630000,15.650000,15.370000,15.480000,13.358235,39584700 -2006-08-23,15.480000,15.490000,15.230000,15.320000,13.220166,37833800 -2006-08-24,15.390000,15.500000,15.230000,15.380000,13.271941,41883900 -2006-08-25,15.360000,15.630000,15.310000,15.410000,13.297831,28897000 -2006-08-28,15.420000,15.650000,15.360000,15.540000,13.410015,28113600 -2006-08-29,15.530000,15.640000,15.400000,15.520000,13.392755,28281400 -2006-08-30,15.560000,15.830000,15.500000,15.760000,13.599858,27305200 -2006-08-31,15.680000,15.750000,15.500000,15.660000,13.513562,27549200 -2006-09-01,15.800000,15.830000,15.450000,15.500000,13.375496,24599100 -2006-09-05,15.600000,15.890000,15.590000,15.840000,13.668892,40291700 -2006-09-06,15.680000,15.810000,15.570000,15.620000,13.479048,44824300 -2006-09-07,15.640000,16.200001,15.580000,16.010000,13.815592,77357700 -2006-09-08,16.049999,16.180000,15.760000,15.910000,13.729297,46528300 -2006-09-11,15.790000,16.350000,15.750000,16.290001,14.057216,42647900 -2006-09-12,16.299999,16.379999,16.150000,16.299999,14.065840,44246800 -2006-09-13,16.309999,16.480000,16.180000,16.389999,14.143505,40822400 -2006-09-14,16.280001,16.490000,16.200001,16.469999,14.212543,27724100 -2006-09-15,16.520000,16.639999,16.100000,16.330000,14.091729,81171300 -2006-09-18,16.400000,16.450001,16.100000,16.250000,14.022696,59339400 -2006-09-19,16.309999,16.600000,16.070000,16.129999,13.919143,91193700 -2006-09-20,18.090000,18.290001,17.840000,17.930000,15.472425,202996500 -2006-09-21,17.930000,18.150000,17.910000,18.080000,15.601865,68071400 -2006-09-22,17.830000,17.900000,17.530001,17.540001,15.135887,49688000 -2006-09-25,17.580000,17.990000,17.389999,17.969999,15.506940,54215900 -2006-09-26,17.870001,18.240000,17.870001,18.190001,15.696788,64678900 -2006-09-27,18.080000,18.190001,17.900000,17.930000,15.472425,34076300 -2006-09-28,17.969999,18.150000,17.809999,17.990000,15.524199,43520700 -2006-09-29,17.950001,18.030001,17.740000,17.740000,15.308468,33614900 -2006-10-02,17.910000,17.959999,17.590000,17.660000,15.239431,41128800 -2006-10-03,17.570000,18.049999,17.520000,17.900000,15.446532,53435100 -2006-10-04,17.879999,18.200001,17.790001,18.170000,15.679537,46304700 -2006-10-05,18.180000,18.309999,18.139999,18.260000,15.757192,43868000 -2006-10-06,18.150000,18.459999,18.129999,18.190001,15.696788,33143800 -2006-10-09,18.160000,18.590000,18.070000,18.549999,16.007446,33338100 -2006-10-10,18.559999,18.740000,18.469999,18.740000,16.171394,50293800 -2006-10-11,18.680000,18.790001,18.480000,18.580000,16.033339,37734900 -2006-10-12,18.650000,19.000000,18.520000,18.990000,16.387136,44746600 -2006-10-13,18.969999,19.139999,18.780001,19.070000,16.456173,36476500 -2006-10-16,19.100000,19.129999,18.980000,18.990000,16.387136,24339400 -2006-10-17,18.840000,18.990000,18.600000,18.629999,16.076481,27320400 -2006-10-18,18.840000,18.950001,18.690001,18.740000,16.171394,26886900 -2006-10-19,18.660000,18.959999,18.370001,18.870001,16.283588,33306700 -2006-10-20,18.950001,19.020000,18.680000,18.980000,16.378508,23512400 -2006-10-23,18.969999,19.250000,18.870001,19.150000,16.525200,29547100 -2006-10-24,19.059999,19.150000,18.740000,18.889999,16.300840,28817700 -2006-10-25,18.910000,18.980000,18.549999,18.620001,16.067854,36102000 -2006-10-26,18.709999,18.879999,18.469999,18.719999,16.154142,30011200 -2006-10-27,18.590000,18.590000,18.059999,18.100000,15.619127,42152100 -2006-10-30,17.940001,18.590000,17.770000,18.520000,15.981560,29734300 -2006-10-31,18.540001,18.680000,18.410000,18.469999,15.938413,28280800 -2006-11-01,18.559999,18.650000,18.340000,18.469999,15.938413,31828700 -2006-11-02,18.450001,18.469999,18.049999,18.270000,15.765825,34605200 -2006-11-03,18.320000,18.340000,17.670000,17.780001,15.342994,47245500 -2006-11-06,17.900000,18.230000,17.820000,18.100000,15.619127,38100500 -2006-11-07,18.120001,18.250000,17.990000,18.200001,15.705419,27343800 -2006-11-08,18.160000,18.430000,18.049999,18.360001,15.843485,24934900 -2006-11-09,18.410000,18.799999,18.290001,18.540001,15.998816,40625800 -2006-11-10,18.650000,18.870001,18.610001,18.780001,16.205919,24006700 -2006-11-13,18.790001,19.209999,18.750000,19.180000,16.551094,34351000 -2006-11-14,19.170000,19.219999,18.920000,19.170000,16.542461,33725800 -2006-11-15,19.129999,19.270000,19.070000,19.120001,16.499321,19244400 -2006-11-16,19.160000,19.200001,18.889999,19.100000,16.482063,22138000 -2006-11-17,19.000000,19.469999,18.980000,19.459999,16.792719,34515900 -2006-11-20,19.330000,19.580000,19.320000,19.480000,16.809980,24461400 -2006-11-21,19.459999,19.490000,19.219999,19.480000,16.809980,20572900 -2006-11-22,19.490000,19.750000,19.480000,19.660000,16.965307,22510700 -2006-11-24,19.459999,19.730000,19.379999,19.600000,16.913530,7998500 -2006-11-27,19.480000,19.549999,18.830000,18.920000,16.326738,36667400 -2006-11-28,18.780001,19.030001,18.719999,18.900000,16.309477,38242400 -2006-11-29,19.040001,19.340000,18.910000,19.150000,16.525200,23085400 -2006-11-30,19.129999,19.309999,19.030001,19.049999,16.438913,32049500 -2006-12-01,19.110001,19.110001,18.629999,18.809999,16.231808,35175500 -2006-12-04,18.879999,19.340000,18.750000,19.280001,16.637388,47472800 -2006-12-05,19.320000,19.330000,18.780001,18.860001,16.274960,54935000 -2006-12-06,18.389999,18.420000,17.780001,17.879999,15.429279,94937400 -2006-12-07,17.620001,17.700001,17.320000,17.500000,15.101368,93141200 -2006-12-08,17.590000,17.879999,17.530001,17.799999,15.360242,37639100 -2006-12-11,17.770000,18.250000,17.709999,18.070000,15.593239,43930100 -2006-12-12,18.209999,18.219999,17.830000,17.990000,15.524199,41589600 -2006-12-13,18.219999,18.250000,17.879999,18.020000,15.550095,33991300 -2006-12-14,18.070000,18.250000,17.940001,18.020000,15.550095,26996600 -2006-12-15,18.010000,18.030001,17.590000,17.680000,15.256692,70448500 -2006-12-18,17.870001,18.170000,17.650000,17.910000,15.455165,58188500 -2006-12-19,17.150000,17.260000,16.930000,17.100000,14.756188,102097500 -2006-12-20,17.090000,17.219999,17.030001,17.100000,14.756188,48725300 -2006-12-21,17.139999,17.200001,17.090000,17.100000,14.756188,34704400 -2006-12-22,17.110001,17.250000,17.049999,17.110001,14.764821,19736700 -2006-12-26,17.020000,17.250000,16.990000,17.129999,14.782083,15053500 -2006-12-27,17.230000,17.240000,17.070000,17.100000,14.756188,16546600 -2006-12-28,17.129999,17.250000,17.040001,17.200001,14.842484,20485400 -2006-12-29,17.110001,17.379999,17.080000,17.139999,14.790708,23592900 -2007-01-03,17.219999,17.780001,17.100000,17.510000,15.109989,52241700 -2007-01-04,17.549999,17.870001,17.299999,17.680000,15.256692,33559800 -2007-01-05,17.620001,17.760000,17.440001,17.639999,15.222176,36154800 -2007-01-08,17.629999,17.930000,17.450001,17.860001,15.412024,31018100 -2007-01-09,17.930000,17.980000,17.650000,17.820000,15.377503,31417000 -2007-01-10,17.660000,17.799999,17.549999,17.770000,15.334358,27822400 -2007-01-11,17.790001,17.809999,17.350000,17.389999,15.006440,65380200 -2007-01-12,17.350000,17.549999,17.280001,17.500000,15.101368,42526400 -2007-01-16,17.389999,17.480000,17.260000,17.299999,14.928777,35736000 -2007-01-17,17.290001,17.709999,17.280001,17.520000,15.118629,31417600 -2007-01-18,17.480000,17.520000,17.100000,17.120001,14.773449,61438500 -2007-01-19,17.059999,17.450001,17.010000,17.270000,14.902885,28871700 -2007-01-22,17.250000,17.809999,16.770000,17.000000,14.669897,52768300 -2007-01-23,17.010000,17.309999,17.010000,17.120001,14.773449,33062000 -2007-01-24,17.110001,17.290001,17.090000,17.139999,14.790708,31268600 -2007-01-25,17.129999,17.219999,16.930000,16.980000,14.652636,35851900 -2007-01-26,17.040001,17.299999,17.030001,17.150000,14.799341,36013400 -2007-01-29,17.090000,17.299999,17.030001,17.270000,14.902885,33492500 -2007-01-30,17.320000,17.500000,17.090000,17.160000,14.807969,42647400 -2007-01-31,17.110001,17.200001,16.799999,17.160000,14.807969,39756700 -2007-02-01,17.219999,17.340000,17.030001,17.049999,14.713044,29262300 -2007-02-02,17.139999,17.440001,17.110001,17.420000,15.032330,41177800 -2007-02-05,17.350000,17.430000,17.080000,17.160000,14.807969,28521100 -2007-02-06,17.129999,17.190001,16.860001,17.020000,14.687156,31442200 -2007-02-07,17.120001,17.120001,16.850000,16.910000,14.592232,45225900 -2007-02-08,16.870001,16.920000,16.660000,16.709999,14.419644,45789500 -2007-02-09,16.790001,16.940001,16.540001,16.700001,14.411016,41419200 -2007-02-12,16.650000,16.709999,16.510000,16.650000,14.367870,31935900 -2007-02-13,16.709999,16.709999,16.530001,16.620001,14.341983,28212500 -2007-02-14,16.740000,16.940001,16.680000,16.770000,14.471422,42296700 -2007-02-15,16.840000,16.920000,16.680000,16.910000,14.592232,33887400 -2007-02-16,16.889999,16.980000,16.700001,16.700001,14.411016,34121000 -2007-02-20,16.690001,16.980000,16.570000,16.980000,14.652636,31925200 -2007-02-21,16.969999,17.280001,16.950001,17.200001,14.842484,50679300 -2007-02-22,17.260000,17.299999,17.010000,17.270000,14.902885,32971700 -2007-02-23,17.240000,17.260000,16.709999,16.820000,14.514570,54223900 -2007-02-26,16.910000,17.020000,16.000000,16.820000,14.514570,32784400 -2007-02-27,16.650000,16.799999,16.290001,16.290001,14.057216,39847100 -2007-02-28,16.370001,16.840000,16.309999,16.430000,14.178023,47578000 -2007-03-01,16.110001,17.040001,15.970000,16.770000,14.471422,81590400 -2007-03-02,16.629999,16.889999,16.530001,16.709999,14.419644,37306400 -2007-03-05,16.520000,17.000000,16.340000,16.370001,14.126249,34056700 -2007-03-06,16.520000,16.920000,16.490000,16.879999,14.566343,38263800 -2007-03-07,16.770000,16.850000,16.459999,16.490000,14.229799,30652900 -2007-03-08,16.700001,16.920000,16.629999,16.690001,14.402390,30462200 -2007-03-09,16.809999,16.950001,16.570000,16.629999,14.350610,24208200 -2007-03-12,16.610001,17.090000,16.600000,17.070000,14.730302,30612500 -2007-03-13,16.930000,17.209999,16.650000,16.650000,14.367870,31390600 -2007-03-14,16.740000,16.940001,16.660000,16.879999,14.566343,33735600 -2007-03-15,16.850000,16.940001,16.650000,16.719999,14.428276,24015100 -2007-03-16,16.709999,16.850000,16.620001,16.700001,14.411016,34226000 -2007-03-19,16.830000,17.230000,16.830000,17.180000,14.825229,29509600 -2007-03-20,17.250000,17.700001,17.139999,17.549999,15.144514,65763900 -2007-03-21,18.309999,18.389999,17.780001,18.170000,15.679537,95212000 -2007-03-22,18.010000,18.549999,17.950001,18.490000,15.955674,49522300 -2007-03-23,18.459999,18.590000,18.180000,18.240000,15.739937,34168200 -2007-03-26,18.219999,18.430000,18.020000,18.389999,15.869375,50457200 -2007-03-27,18.350000,18.500000,18.350000,18.490000,15.955674,33079800 -2007-03-28,18.340000,18.500000,18.150000,18.170000,15.679537,33674900 -2007-03-29,18.330000,18.330000,17.950001,18.160000,15.670903,28826400 -2007-03-30,18.180000,18.270000,17.889999,18.129999,15.645017,20829000 -2007-04-02,18.080000,18.180000,17.990000,18.139999,15.653639,20713000 -2007-04-03,18.230000,18.469999,18.170000,18.360001,15.843485,32084400 -2007-04-04,18.350000,18.570000,18.330000,18.559999,16.016071,23413200 -2007-04-05,18.500000,18.670000,18.389999,18.670000,16.110994,21896000 -2007-04-09,18.660000,18.700001,18.540001,18.570000,16.024704,19737500 -2007-04-10,18.780001,18.879999,18.680000,18.850000,16.266321,24388700 -2007-04-11,18.900000,18.910000,18.459999,18.590000,16.041964,29857300 -2007-04-12,18.570000,18.709999,18.440001,18.700001,16.136887,22695500 -2007-04-13,18.790001,18.850000,18.459999,18.629999,16.076481,32228500 -2007-04-16,18.680000,18.950001,18.660000,18.900000,16.309477,26629500 -2007-04-17,18.799999,19.000000,18.799999,18.889999,16.300840,26270500 -2007-04-18,18.799999,18.879999,18.700001,18.730000,16.162783,31580800 -2007-04-19,18.549999,18.850000,18.549999,18.760000,16.188658,31511200 -2007-04-20,18.980000,19.059999,18.820000,19.000000,16.395767,37574200 -2007-04-23,18.969999,19.090000,18.900000,18.940001,16.343994,24752500 -2007-04-24,19.040001,19.049999,18.750000,18.820000,16.240435,21191800 -2007-04-25,18.889999,18.990000,18.700001,18.900000,16.309477,24759100 -2007-04-26,18.770000,19.000000,18.760000,18.950001,16.352623,16645600 -2007-04-27,18.959999,19.290001,18.879999,19.100000,16.482063,25063000 -2007-04-30,19.100000,19.150000,18.799999,18.799999,16.223179,27161900 -2007-05-01,18.750000,18.820000,18.549999,18.590000,16.041964,33335900 -2007-05-02,18.690001,18.980000,18.610001,18.860001,16.274960,22342300 -2007-05-03,18.910000,19.040001,18.799999,19.020000,16.413031,18260900 -2007-05-04,19.040001,19.049999,18.770000,19.030001,16.421659,24433600 -2007-05-07,19.020000,19.150000,18.990000,19.049999,16.438913,16307300 -2007-05-08,18.930000,19.040001,18.879999,18.950001,16.352623,17168600 -2007-05-09,18.910000,18.910000,18.570000,18.830000,16.249069,22497800 -2007-05-10,18.690001,18.910000,18.480000,18.490000,15.955674,30821500 -2007-05-11,18.600000,19.040001,18.520000,18.980000,16.378508,30915000 -2007-05-14,18.940001,19.080000,18.770000,18.940001,16.343994,17521100 -2007-05-15,18.889999,19.170000,18.830000,18.840000,16.257702,23631300 -2007-05-16,18.860001,18.990000,18.650000,18.990000,16.387136,24453400 -2007-05-17,18.860001,19.110001,18.809999,19.049999,16.438913,21129600 -2007-05-18,19.070000,19.250000,19.010000,19.250000,16.611504,25941800 -2007-05-21,19.200001,19.320000,19.110001,19.320000,16.671902,18449000 -2007-05-22,19.389999,19.459999,19.200001,19.370001,16.715048,22231100 -2007-05-23,19.379999,19.469999,19.150000,19.160000,16.533840,23079900 -2007-05-24,19.139999,19.290001,18.670000,18.750000,16.180033,33424600 -2007-05-25,18.889999,19.299999,18.840000,19.240000,16.602873,24639600 -2007-05-29,19.290001,19.490000,19.190001,19.309999,16.663271,27015400 -2007-05-30,19.250000,19.420000,19.110001,19.420000,16.758202,28823700 -2007-05-31,19.389999,19.600000,19.260000,19.379999,16.723684,32588100 -2007-06-01,19.450001,19.700001,19.379999,19.660000,16.965307,25854400 -2007-06-04,19.549999,19.690001,19.389999,19.670000,16.973940,21916500 -2007-06-05,19.600000,19.639999,19.330000,19.480000,16.809980,26304900 -2007-06-06,19.370001,19.400000,19.110001,19.350000,16.697796,31111800 -2007-06-07,19.150000,19.350000,18.730000,18.730000,16.162783,39857800 -2007-06-08,18.730000,19.100000,18.730000,19.059999,16.447542,35495100 -2007-06-11,18.930000,19.320000,18.900000,19.209999,16.576979,24997700 -2007-06-12,19.209999,19.370001,18.809999,18.840000,16.257702,33775600 -2007-06-13,18.870001,19.299999,18.719999,19.299999,16.654646,29790400 -2007-06-14,19.549999,19.690001,19.490000,19.639999,16.948042,41226700 -2007-06-15,19.910000,19.950001,19.750000,19.860001,17.137890,40671500 -2007-06-18,19.920000,19.940001,19.620001,19.790001,17.077494,36639100 -2007-06-19,19.790001,19.940001,19.629999,19.879999,17.155153,24366900 -2007-06-20,19.959999,19.959999,19.520000,19.530001,16.853125,34945000 -2007-06-21,19.570000,19.730000,19.459999,19.680000,16.982559,27977300 -2007-06-22,19.600000,19.650000,19.389999,19.389999,16.732309,39685600 -2007-06-25,19.450001,19.660000,19.209999,19.480000,16.809980,28377000 -2007-06-26,19.620001,19.680000,19.020000,19.160000,16.533840,49101000 -2007-06-27,19.320000,19.770000,19.270000,19.690001,16.991194,76122400 -2007-06-28,19.620001,20.059999,19.610001,19.850000,17.129259,46529500 -2007-06-29,19.950001,20.020000,19.540001,19.709999,17.008451,31480800 -2007-07-02,19.879999,19.990000,19.719999,19.920000,17.189672,23759900 -2007-07-03,19.969999,20.070000,19.900000,20.070000,17.319109,18749800 -2007-07-05,20.059999,20.500000,19.959999,20.490000,17.681540,36504600 -2007-07-06,20.450001,20.490000,20.250000,20.400000,17.603884,26765700 -2007-07-09,20.240000,20.240000,20.070000,20.160000,17.396767,27335100 -2007-07-10,20.010000,20.150000,19.700001,19.719999,17.017080,29259100 -2007-07-11,19.770000,20.000000,19.719999,19.980000,17.241444,29842800 -2007-07-12,20.049999,20.510000,19.969999,20.500000,17.690170,36005900 -2007-07-13,20.500000,20.500000,20.250000,20.400000,17.603884,23160700 -2007-07-16,20.290001,20.469999,20.170000,20.200001,17.431292,19827000 -2007-07-17,20.250000,20.469999,20.209999,20.379999,17.586615,21767500 -2007-07-18,20.200001,20.420000,20.160000,20.410000,17.612509,30676900 -2007-07-19,20.559999,20.719999,20.520000,20.600000,17.776464,29326400 -2007-07-20,20.889999,20.940001,20.379999,20.610001,17.785097,43965400 -2007-07-23,20.809999,20.910000,20.639999,20.780001,17.931791,29403500 -2007-07-24,20.780001,20.980000,20.530001,20.639999,17.810982,39526500 -2007-07-25,20.700001,20.740000,20.400000,20.580000,17.759207,31017700 -2007-07-26,20.209999,20.459999,19.740000,20.010000,17.267338,41746500 -2007-07-27,20.000000,20.219999,19.600000,19.620001,16.930788,32531300 -2007-07-30,19.559999,19.670000,19.340000,19.580000,16.896273,21879400 -2007-07-31,19.790001,19.820000,19.110001,19.120001,16.499321,35952300 -2007-08-01,18.930000,19.820000,18.830000,19.790001,17.077494,54801800 -2007-08-02,19.760000,20.209999,19.670000,20.090000,17.336370,31437400 -2007-08-03,20.090000,20.190001,19.660000,19.660000,16.965307,35123900 -2007-08-06,19.820000,20.100000,19.730000,20.080000,17.327740,29746300 -2007-08-07,19.860001,20.080000,19.500000,19.680000,16.982559,34504100 -2007-08-08,19.959999,20.209999,19.799999,20.200001,17.431292,26724900 -2007-08-09,19.940001,20.299999,19.870001,20.090000,17.336370,33581200 -2007-08-10,19.750000,20.250000,19.670000,19.990000,17.250072,36769100 -2007-08-13,19.930000,19.959999,19.650000,19.719999,17.017080,22088400 -2007-08-14,19.799999,19.809999,19.320000,19.350000,16.697796,22266300 -2007-08-15,19.250000,19.709999,19.129999,19.180000,16.551094,27172500 -2007-08-16,19.110001,19.480000,18.809999,19.139999,16.516581,42493800 -2007-08-17,19.309999,19.549999,19.010000,19.350000,16.697796,36236800 -2007-08-20,19.250000,19.410000,18.950001,19.110001,16.490686,23960800 -2007-08-21,18.959999,19.340000,18.959999,19.270000,16.628765,23766700 -2007-08-22,19.389999,19.420000,19.070000,19.320000,16.671902,23664200 -2007-08-23,19.379999,19.690001,19.219999,19.370001,16.715048,31203800 -2007-08-24,19.299999,19.969999,19.299999,19.940001,17.206926,26753000 -2007-08-27,19.950001,20.020000,19.750000,19.860001,17.137890,18113200 -2007-08-28,19.799999,19.860001,19.330000,19.360001,16.706432,21875400 -2007-08-29,19.410000,20.150000,19.370001,20.129999,17.370888,30989600 -2007-08-30,19.959999,20.420000,19.809999,20.209999,17.439920,30459800 -2007-08-31,20.430000,20.480000,20.150000,20.280001,17.500322,24050700 -2007-09-04,20.240000,20.879999,20.200001,20.719999,17.880013,36903900 -2007-09-05,20.490000,20.850000,20.459999,20.730000,17.888641,30545000 -2007-09-06,20.719999,20.740000,20.330000,20.540001,17.724697,26360100 -2007-09-07,20.219999,20.400000,19.969999,20.160000,17.396767,29191800 -2007-09-10,20.340000,20.459999,19.980000,20.170000,17.405399,25314200 -2007-09-11,20.230000,20.520000,20.150000,20.459999,17.655651,20869100 -2007-09-12,20.350000,20.620001,20.299999,20.540001,17.724697,30815500 -2007-09-13,20.700001,20.700001,20.340000,20.450001,17.647020,24506800 -2007-09-14,20.389999,20.420000,20.010000,20.070000,17.319109,35461300 -2007-09-17,19.959999,20.230000,19.879999,20.020000,17.275963,23329200 -2007-09-18,20.080000,20.730000,20.049999,20.730000,17.888641,28759700 -2007-09-19,20.940001,21.129999,20.610001,20.840000,17.983568,46209900 -2007-09-20,20.820000,21.309999,20.629999,21.040001,18.156160,56499400 -2007-09-21,21.570000,22.170000,21.040001,21.980000,18.967314,95941900 -2007-09-24,22.000000,22.120001,21.549999,21.790001,18.803362,37448700 -2007-09-25,21.620001,21.980000,21.500000,21.940001,18.932802,30826800 -2007-09-26,22.010000,22.020000,21.500000,21.770000,18.786100,32477400 -2007-09-27,21.840000,21.879999,21.530001,21.629999,18.665283,21078400 -2007-09-28,21.660000,21.830000,21.559999,21.650000,18.682543,20381400 -2007-10-01,21.639999,21.990000,21.610001,21.969999,18.958681,23641200 -2007-10-02,21.980000,21.980000,21.709999,21.850000,18.855139,24202300 -2007-10-03,21.790001,21.879999,21.450001,21.570000,18.613506,25149500 -2007-10-04,21.650000,21.790001,21.510000,21.760000,18.777466,18636800 -2007-10-05,21.860001,22.320000,21.809999,22.180000,19.139898,31341400 -2007-10-08,22.049999,22.549999,22.030001,22.510000,19.424669,23281300 -2007-10-09,22.540001,22.680000,22.360001,22.580000,19.485079,24543300 -2007-10-10,22.590000,22.950001,22.530001,22.920000,19.778471,32204900 -2007-10-11,22.950001,23.000000,22.389999,22.459999,19.381525,35055400 -2007-10-12,22.400000,22.650000,22.110001,22.440001,19.364262,39710600 -2007-10-15,22.549999,22.580000,21.820000,22.070000,19.044973,34244900 -2007-10-16,22.000000,22.059999,21.709999,21.750000,18.768841,31324300 -2007-10-17,21.950001,21.950001,21.139999,21.490000,18.544477,42188200 -2007-10-18,21.490000,21.580000,21.110001,21.430000,18.492695,32349900 -2007-10-19,21.430000,21.469999,20.670000,20.750000,17.905903,40513300 -2007-10-22,20.600000,21.340000,20.510000,21.200001,18.294220,31102900 -2007-10-23,21.400000,21.490000,21.120001,21.450001,18.509958,30083700 -2007-10-24,21.260000,21.350000,20.850000,21.180000,18.276968,31753500 -2007-10-25,21.330000,21.450001,20.780001,21.000000,18.121637,40656800 -2007-10-26,21.320000,21.350000,20.990000,21.350000,18.423662,31368700 -2007-10-29,21.490000,21.820000,21.299999,21.770000,18.786100,29398500 -2007-10-30,21.650000,21.740000,21.480000,21.629999,18.665283,25714700 -2007-10-31,21.639999,22.240000,21.629999,22.170000,19.131273,31540300 -2007-11-01,22.000000,22.190001,21.750000,21.760000,18.777466,34306900 -2007-11-02,21.809999,22.100000,21.680000,22.030001,19.010471,30857000 -2007-11-05,21.830000,22.209999,21.760000,22.070000,19.044973,26496300 -2007-11-06,22.530001,22.889999,22.340000,22.830000,19.700808,34111500 -2007-11-07,22.500000,22.690001,22.070000,22.100000,19.070866,38119400 -2007-11-08,21.900000,22.049999,19.820000,20.350000,17.560728,94813800 -2007-11-09,19.930000,20.070000,19.320000,19.360001,16.706432,77224300 -2007-11-12,19.250000,19.920000,19.059999,19.440001,16.775455,55312900 -2007-11-13,19.799999,20.530001,19.440001,20.520000,17.707438,48238200 -2007-11-14,20.830000,20.930000,19.990000,20.180000,17.414030,47248500 -2007-11-15,19.920000,20.620001,19.719999,20.420000,17.621140,54927000 -2007-11-16,20.420000,21.059999,20.190001,20.799999,17.949041,44728400 -2007-11-19,20.650000,20.879999,20.320000,20.530001,17.716061,29048500 -2007-11-20,20.440001,20.940001,20.230000,20.690001,17.854128,34611400 -2007-11-21,20.250000,20.629999,20.020000,20.209999,17.439920,29401200 -2007-11-23,20.240000,20.430000,20.059999,20.309999,17.526209,11207000 -2007-11-26,20.379999,20.500000,19.690001,19.700001,16.999830,26680800 -2007-11-27,19.750000,20.180000,19.500000,19.889999,17.163780,33108300 -2007-11-28,20.080000,20.620001,20.010000,20.510000,17.698795,28537700 -2007-11-29,20.480000,20.690001,20.309999,20.480000,17.672913,25080700 -2007-11-30,20.780001,20.780001,19.780001,20.180000,17.414030,47957900 -2007-12-03,20.230000,20.459999,20.100000,20.240000,17.465799,36709300 -2007-12-04,19.750000,20.190001,19.680000,20.030001,17.284594,33425000 -2007-12-05,20.219999,21.459999,20.190001,21.219999,18.311487,56410100 -2007-12-06,21.100000,21.450001,20.940001,21.420000,18.484074,29484300 -2007-12-07,21.500000,21.540001,21.059999,21.139999,18.242447,24556300 -2007-12-10,21.290001,21.690001,21.230000,21.639999,18.673916,25332600 -2007-12-11,21.700001,21.700001,21.010000,21.070000,18.182043,30365600 -2007-12-12,21.410000,21.809999,21.059999,21.370001,18.440920,39807900 -2007-12-13,21.340000,21.770000,21.260000,21.610001,18.648020,30334600 -2007-12-14,21.360001,21.440001,21.120001,21.200001,18.294220,26260100 -2007-12-17,21.150000,21.160000,20.820000,20.940001,18.069862,36971900 -2007-12-18,21.090000,21.260000,20.620001,21.250000,18.337370,38884600 -2007-12-19,21.330000,21.400000,20.559999,20.760000,17.914532,68576400 -2007-12-20,22.430000,22.500000,22.040001,22.100000,19.070866,78506700 -2007-12-21,22.299999,22.760000,22.250000,22.709999,19.597256,58166900 -2007-12-24,22.639999,22.799999,22.420000,22.760000,19.640398,15394700 -2007-12-26,22.559999,23.000000,22.549999,23.000000,19.847507,24286900 -2007-12-27,23.049999,23.309999,22.910000,23.040001,19.882021,34093100 -2007-12-28,23.110001,23.290001,22.900000,22.969999,19.821627,21955900 -2007-12-31,22.690001,22.959999,22.500000,22.580000,19.485079,20004400 -2008-01-02,22.549999,22.820000,22.379999,22.490000,19.407415,42775700 -2008-01-03,22.430000,23.110001,22.430000,23.110001,19.942427,42045400 -2008-01-04,22.770000,22.879999,21.790001,22.030001,19.010471,44738600 -2008-01-07,21.959999,22.480000,21.790001,22.250000,19.200302,40045600 -2008-01-08,22.240000,22.320000,21.139999,21.150000,18.251076,43551600 -2008-01-09,21.340000,21.690001,21.150000,21.610001,18.648020,47973000 -2008-01-10,21.459999,21.799999,21.070000,21.680000,18.708437,42107400 -2008-01-11,21.530001,21.690001,21.059999,21.100000,18.207932,46251400 -2008-01-14,21.440001,22.120001,21.100000,22.059999,19.036346,48826100 -2008-01-15,21.760000,22.049999,21.299999,21.309999,18.389147,39579500 -2008-01-16,21.030001,22.330000,20.850000,21.920000,18.915543,76869400 -2008-01-17,21.900000,21.950001,21.299999,21.410000,18.475437,52783800 -2008-01-18,21.350000,21.830000,21.170000,21.580000,18.622141,51486500 -2008-01-22,20.280001,20.790001,19.680000,20.219999,17.448549,66962800 -2008-01-23,19.580000,20.680000,19.520000,20.610001,17.785097,56349500 -2008-01-24,20.600000,20.969999,20.150000,20.610001,17.785097,43764900 -2008-01-25,21.000000,21.080000,20.219999,20.280001,17.500322,42303500 -2008-01-28,20.129999,20.400000,20.010000,20.260000,17.483065,29189600 -2008-01-29,20.230000,20.280001,19.690001,20.070000,17.319109,35571800 -2008-01-30,20.020000,20.600000,19.809999,20.270000,17.491697,42369000 -2008-01-31,19.950001,20.730000,19.879999,20.549999,17.733311,52510400 -2008-02-01,20.780001,20.780001,20.219999,20.680000,17.845493,41937100 -2008-02-04,20.680000,20.680000,20.150000,20.200001,17.431292,26668700 -2008-02-05,19.780001,19.879999,19.209999,19.260000,16.620132,55269500 -2008-02-06,19.540001,20.090000,19.400000,19.680000,16.982559,50356200 -2008-02-07,19.260000,19.600000,19.030001,19.200001,16.568354,59196500 -2008-02-08,19.160000,19.389999,18.940001,19.190001,16.559729,38131800 -2008-02-11,19.209999,19.570000,19.170000,19.440001,16.775455,44115100 -2008-02-12,19.549999,19.889999,19.299999,19.410000,16.749569,36472700 -2008-02-13,19.700001,19.930000,19.459999,19.660000,16.965307,33598000 -2008-02-14,19.650000,19.719999,19.000000,19.090000,16.473425,36483300 -2008-02-15,19.020000,19.219999,18.940001,19.090000,16.473425,25070700 -2008-02-19,19.309999,19.400000,18.990000,19.020000,16.413031,34260000 -2008-02-20,19.020000,19.500000,18.980000,19.430000,16.766832,36662000 -2008-02-21,19.490000,19.600000,18.809999,18.889999,16.300840,55583400 -2008-02-22,18.930000,19.020000,18.180000,18.900000,16.309477,61623500 -2008-02-25,18.850000,19.120001,18.610001,18.969999,16.369881,56319700 -2008-02-26,18.900000,19.350000,18.870001,19.209999,16.576979,48428800 -2008-02-27,19.120001,19.450001,18.809999,19.190001,16.559729,37850700 -2008-02-28,19.100000,19.600000,18.920000,19.410000,16.749569,42274100 -2008-02-29,19.180000,19.190001,18.730000,18.799999,16.223179,43803100 -2008-03-03,18.760000,19.180000,18.660000,18.950001,16.352623,41836600 -2008-03-04,18.820000,18.980000,18.200001,18.440001,15.912522,71509100 -2008-03-05,18.709999,18.980000,18.620001,18.799999,16.223179,58178200 -2008-03-06,19.090000,19.600000,19.070000,19.230000,16.594240,69112300 -2008-03-07,19.129999,19.549999,18.870001,19.000000,16.395767,46510200 -2008-03-10,19.170000,19.500000,19.080000,19.280001,16.637388,36576100 -2008-03-11,19.650000,19.950001,19.100000,19.510000,16.835859,48217800 -2008-03-12,19.580000,20.170000,19.430000,19.680000,16.982559,48200300 -2008-03-13,19.570000,19.990000,19.360001,19.840000,17.120634,43684900 -2008-03-14,20.010000,20.049999,19.270000,19.520000,16.844490,43595500 -2008-03-17,18.930000,19.490000,18.930000,19.280001,16.637388,41039200 -2008-03-18,19.639999,20.049999,19.389999,20.020000,17.275963,38445300 -2008-03-19,20.260000,20.490000,19.549999,19.559999,16.879007,43142100 -2008-03-20,19.860001,20.170000,19.559999,20.080000,17.327740,45441300 -2008-03-24,20.420000,20.910000,20.370001,20.770000,17.923162,34487700 -2008-03-25,21.030001,21.160000,20.719999,21.080000,18.190674,43212600 -2008-03-26,21.290001,21.299999,20.629999,20.940001,18.069862,85438700 -2008-03-27,19.450001,19.700001,19.250000,19.430000,16.766832,117082800 -2008-03-28,19.549999,19.860001,19.320000,19.370001,16.715048,38130200 -2008-03-31,19.480000,19.629999,19.389999,19.559999,16.879007,32073900 -2008-04-01,19.910000,20.420000,19.719999,20.410000,17.612509,44724400 -2008-04-02,20.410000,20.760000,20.260000,20.490000,17.681540,32243000 -2008-04-03,20.400000,20.700001,20.270000,20.680000,17.845493,36848900 -2008-04-04,20.610001,20.690001,20.309999,20.350000,17.560728,53991200 -2008-04-07,20.450001,20.559999,20.200001,20.230000,17.457178,24030900 -2008-04-08,20.030001,20.150000,19.840000,19.920000,17.189672,35278100 -2008-04-09,19.920000,20.260000,19.870001,20.219999,17.448549,31565400 -2008-04-10,20.190001,20.799999,20.160000,20.450001,17.647020,49075300 -2008-04-11,20.090000,20.139999,19.809999,19.840000,17.120634,28955200 -2008-04-14,19.830000,20.150000,19.799999,19.860001,17.137890,21577300 -2008-04-15,19.950001,20.240000,19.930000,20.180000,17.414030,24994100 -2008-04-16,20.299999,20.940001,20.290001,20.770000,17.923162,47112400 -2008-04-17,20.830000,21.219999,20.690001,21.200001,18.294220,37481600 -2008-04-18,21.540001,21.930000,21.230000,21.799999,18.811985,47169800 -2008-04-21,21.639999,21.910000,21.410000,21.760000,18.777466,26095700 -2008-04-22,21.540001,21.879999,21.500000,21.780001,18.794725,29861500 -2008-04-23,21.790001,21.959999,21.690001,21.910000,18.906906,25501200 -2008-04-24,21.920000,22.280001,21.540001,22.010000,18.993198,35155700 -2008-04-25,21.959999,21.980000,21.250000,21.590000,18.630766,28692400 -2008-04-28,21.580000,21.799999,21.379999,21.510000,18.561739,24818500 -2008-04-29,21.410000,21.879999,21.330000,21.760000,18.777466,25801300 -2008-04-30,21.490000,21.580000,20.799999,20.850000,17.992197,41907200 -2008-05-01,21.010000,21.850000,20.959999,21.820000,18.829241,35781100 -2008-05-02,22.059999,22.070000,21.290001,21.510000,18.561739,36754700 -2008-05-05,21.500000,21.680000,21.340000,21.549999,18.596252,30525500 -2008-05-06,21.410000,21.770000,21.250000,21.500000,18.553108,32882300 -2008-05-07,21.430000,21.500000,20.910000,20.990000,18.113008,37811800 -2008-05-08,21.150000,21.280001,21.000000,21.100000,18.207932,26097900 -2008-05-09,20.840000,21.100000,20.700001,21.000000,18.121637,21073100 -2008-05-12,21.129999,21.629999,21.080000,21.510000,18.561739,24786200 -2008-05-13,21.549999,21.719999,21.309999,21.670000,18.699804,20443900 -2008-05-14,21.730000,22.139999,21.600000,21.780001,18.794725,26521200 -2008-05-15,21.620001,21.910000,21.540001,21.870001,18.872395,21660300 -2008-05-16,21.900000,21.969999,21.410000,21.680000,18.708437,33779900 -2008-05-19,22.040001,22.750000,21.870001,22.430000,19.355633,41541600 -2008-05-20,22.240000,22.440001,22.049999,22.160000,19.122641,25913800 -2008-05-21,22.240000,22.709999,21.940001,22.010000,18.993198,30644300 -2008-05-22,22.070000,22.469999,22.059999,22.309999,19.252077,24186400 -2008-05-23,22.290001,22.299999,21.889999,21.980000,18.967314,19994200 -2008-05-27,22.049999,22.750000,22.020000,22.660000,19.554102,29198000 -2008-05-28,22.790001,22.950001,22.639999,22.790001,19.666300,26752100 -2008-05-29,22.840000,23.000000,22.480000,22.790001,19.666300,32460500 -2008-05-30,22.809999,22.940001,22.680000,22.840000,19.709442,25258000 -2008-06-02,22.770000,22.770000,22.350000,22.680000,19.571367,31834700 -2008-06-03,22.740000,23.570000,22.700001,22.910000,19.769840,50881500 -2008-06-04,22.709999,23.150000,22.709999,22.910000,19.769840,35156400 -2008-06-05,22.850000,23.209999,22.709999,23.180000,20.002836,31050400 -2008-06-06,23.000000,23.059999,22.459999,22.459999,19.381525,41297500 -2008-06-09,22.639999,22.670000,22.250000,22.549999,19.459188,26286600 -2008-06-10,22.309999,22.670000,22.120001,22.500000,19.416042,28076900 -2008-06-11,22.559999,22.780001,22.049999,22.070000,19.044973,28994300 -2008-06-12,22.129999,22.260000,21.730000,21.860001,18.863766,35103700 -2008-06-13,22.090000,22.660000,21.950001,22.629999,19.528221,31789500 -2008-06-16,22.490000,23.000000,22.330000,22.940001,19.795732,32562000 -2008-06-17,23.020000,23.020000,22.500000,22.530001,19.441925,27281700 -2008-06-18,22.350000,22.670000,22.219999,22.440001,19.364262,23148400 -2008-06-19,22.330000,23.000000,22.270000,22.700001,19.588623,41127200 -2008-06-20,22.639999,22.680000,21.910000,22.100000,19.070866,52614700 -2008-06-23,22.309999,22.410000,21.830000,22.080000,19.053610,32593700 -2008-06-24,21.940001,22.440001,21.820000,22.230000,19.183052,28450200 -2008-06-25,22.410000,22.850000,22.190001,22.549999,19.459188,61229800 -2008-06-26,21.680000,22.219999,21.420000,21.420000,18.484074,70022700 -2008-06-27,21.389999,21.709999,20.969999,21.290001,18.371887,40295600 -2008-06-30,21.080000,21.350000,21.000000,21.000000,18.121637,36317800 -2008-07-01,20.790001,21.340000,20.650000,21.309999,18.389147,47419800 -2008-07-02,21.270000,21.400000,20.799999,20.820000,17.966314,32334200 -2008-07-03,21.040001,21.190001,20.690001,20.730000,17.888641,21598100 -2008-07-07,20.780001,21.330000,20.610001,21.090000,18.199305,34574700 -2008-07-08,21.090000,21.600000,20.969999,21.580000,18.622141,38512800 -2008-07-09,21.480000,21.610001,21.070000,21.110001,18.216560,41640900 -2008-07-10,21.170000,21.420000,20.930000,21.290001,18.371887,31664300 -2008-07-11,21.070000,21.250000,20.700001,20.959999,18.087112,36881300 -2008-07-14,21.100000,21.190001,20.260000,20.450001,17.647020,38892700 -2008-07-15,20.250000,20.450001,19.980000,20.250000,17.474436,51034800 -2008-07-16,20.219999,20.549999,20.090000,20.440001,17.638397,37598100 -2008-07-17,20.500000,21.040001,20.370001,20.860001,18.000824,37414500 -2008-07-18,20.889999,21.250000,20.650000,21.180000,18.276968,35894400 -2008-07-21,21.200001,21.420000,21.020000,21.090000,18.199305,21452900 -2008-07-22,21.160000,21.620001,21.150000,21.590000,18.630766,32973700 -2008-07-23,21.540001,21.590000,21.139999,21.500000,18.553108,32196800 -2008-07-24,21.190001,21.389999,20.850000,20.950001,18.078485,30294300 -2008-07-25,20.969999,20.980000,20.639999,20.950001,18.078485,22856500 -2008-07-28,20.730000,21.100000,20.690001,20.719999,17.880013,20871700 -2008-07-29,20.860001,21.570000,20.840000,21.430000,18.492695,31769100 -2008-07-30,21.410000,21.450001,20.969999,21.309999,18.389147,31664400 -2008-07-31,21.059999,21.900000,20.980000,21.530001,18.579002,37252500 -2008-08-01,21.580000,21.690001,21.270000,21.500000,18.553108,25008100 -2008-08-04,21.490000,21.590000,21.139999,21.250000,18.337370,26000600 -2008-08-05,21.420000,22.219999,21.309999,22.209999,19.165789,42677200 -2008-08-06,22.080000,22.910000,22.030001,22.860001,19.726696,42928500 -2008-08-07,22.629999,23.020000,22.459999,22.750000,19.631777,38857800 -2008-08-08,22.750000,23.620001,22.639999,23.520000,20.296230,47770000 -2008-08-11,23.410000,23.520000,22.920000,23.080000,19.916542,33999200 -2008-08-12,22.980000,23.010000,22.680000,22.900000,19.761221,29979400 -2008-08-13,22.790001,23.150000,22.570000,23.010000,19.856131,26117000 -2008-08-14,22.780001,23.400000,22.750000,23.190001,20.011467,32146100 -2008-08-15,23.330000,23.450001,22.920000,23.059999,19.899284,26526700 -2008-08-18,23.049999,23.230000,22.549999,22.770000,19.649038,23069400 -2008-08-19,22.680000,22.770000,22.450001,22.559999,19.467812,22491600 -2008-08-20,22.680000,22.950001,22.500000,22.660000,19.554102,21921000 -2008-08-21,22.389999,22.450001,22.160000,22.299999,19.243450,22441800 -2008-08-22,22.520000,22.820000,22.389999,22.700001,19.588623,18335600 -2008-08-25,22.540001,22.709999,22.190001,22.209999,19.165789,20109600 -2008-08-26,22.160000,22.379999,22.010000,22.150000,19.114019,16293400 -2008-08-27,22.200001,22.570000,22.129999,22.340000,19.277973,21416200 -2008-08-28,22.290001,22.730000,22.270000,22.639999,19.536850,18706100 -2008-08-29,22.400000,22.430000,21.700001,21.930000,18.924170,35278800 -2008-09-02,22.299999,22.370001,21.500000,21.549999,18.596252,43670400 -2008-09-03,21.520000,21.570000,21.010000,21.190001,18.285597,40639000 -2008-09-04,20.840000,20.889999,19.920000,19.930000,17.198296,80189500 -2008-09-05,19.719999,20.320000,19.700001,20.070000,17.319109,47196900 -2008-09-08,20.370001,20.650000,18.940001,19.260000,16.620132,93829900 -2008-09-09,19.400000,19.850000,19.020000,19.170000,16.542461,62465800 -2008-09-10,19.350000,19.400000,19.030001,19.160000,16.533840,52165600 -2008-09-11,19.030001,19.400000,18.889999,19.350000,16.697796,49981500 -2008-09-12,19.219999,19.670000,19.040001,19.610001,16.922155,39169200 -2008-09-15,19.049999,19.490000,18.920000,19.010000,16.404402,41749400 -2008-09-16,18.600000,19.049999,18.400000,18.959999,16.361252,61197300 -2008-09-17,18.690001,18.820000,18.070000,18.100000,15.619127,50033700 -2008-09-18,18.370001,18.950001,17.840000,18.750000,16.180033,76944900 -2008-09-19,20.990000,21.000000,15.000000,20.070000,17.319109,76248200 -2008-09-22,19.980000,20.760000,19.600000,19.750000,17.042971,39592900 -2008-09-23,19.820000,20.549999,19.639999,19.690001,16.991194,42062600 -2008-09-24,19.900000,20.500000,19.770000,19.950001,17.215553,32234300 -2008-09-25,20.340000,20.820000,20.209999,20.469999,17.664280,40432400 -2008-09-26,19.990000,20.850000,19.980000,20.620001,17.793728,39221800 -2008-09-29,20.340000,20.530001,18.000000,18.770000,16.197300,59105400 -2008-09-30,19.110001,20.410000,19.100000,20.309999,17.526209,51036400 -2008-10-01,20.190001,20.190001,19.549999,19.860001,17.137890,35077900 -2008-10-02,19.840000,19.990000,19.360001,19.490000,16.818602,43966500 -2008-10-03,19.670000,20.540001,19.480000,19.480000,16.809980,53659800 -2008-10-06,18.889999,19.299999,17.250000,18.299999,15.791716,79751400 -2008-10-07,18.290001,18.500000,16.780001,16.780001,14.480052,64087300 -2008-10-08,16.309999,17.629999,16.010000,16.879999,14.566343,75915900 -2008-10-09,17.219999,17.559999,16.000000,16.209999,13.988180,58118900 -2008-10-10,15.700000,17.030001,15.280000,16.680000,14.393759,96946200 -2008-10-13,17.520000,18.870001,17.040001,18.860001,16.274960,54677400 -2008-10-14,19.340000,19.440001,17.370001,17.690001,15.265320,59134200 -2008-10-15,17.400000,17.730000,15.940000,15.950000,13.763816,55101100 -2008-10-16,16.160000,16.990000,15.310000,16.990000,14.661266,70756900 -2008-10-17,16.410000,17.990000,16.209999,17.020000,14.687156,52293900 -2008-10-20,17.360001,18.160000,17.100000,18.160000,15.670903,42566000 -2008-10-21,17.900000,18.410000,17.590000,17.690001,15.265320,46932000 -2008-10-22,17.250000,17.500000,16.610001,17.170000,14.816600,46864400 -2008-10-23,16.980000,17.469999,16.010000,16.950001,14.626751,62156400 -2008-10-24,15.710000,16.709999,15.480000,16.200001,13.979548,54151300 -2008-10-27,15.990000,16.770000,15.310000,15.770000,13.608490,62876600 -2008-10-28,16.400000,17.680000,15.570000,17.620001,15.204921,47608000 -2008-10-29,17.360001,18.370001,16.770000,17.290001,14.920150,58715900 -2008-10-30,18.129999,18.610001,17.790001,18.320000,15.808975,71484400 -2008-10-31,17.860001,18.620001,17.809999,18.290001,15.783085,55114800 -2008-11-03,18.110001,18.410000,18.040001,18.330000,15.817602,28389100 -2008-11-04,18.500000,19.000000,18.320000,18.900000,16.309477,38671300 -2008-11-05,18.650000,18.760000,17.709999,17.820000,15.377503,37384600 -2008-11-06,17.430000,17.580000,16.650000,16.850000,14.540457,54420800 -2008-11-07,17.080000,17.660000,16.969999,17.530001,15.127255,35136500 -2008-11-10,17.830000,17.840000,17.360001,17.559999,15.153144,24816800 -2008-11-11,17.379999,17.520000,16.790001,17.290001,14.920150,35681000 -2008-11-12,16.820000,17.040001,16.400000,16.469999,14.212543,44447600 -2008-11-13,16.330000,17.750000,15.630000,17.719999,15.291214,62134400 -2008-11-14,17.260000,17.790001,16.660000,16.900000,14.583602,51944100 -2008-11-17,16.610001,16.990000,16.299999,16.410000,14.160770,41318500 -2008-11-18,16.520000,17.030001,15.920000,17.020000,14.687156,55664200 -2008-11-19,16.900000,17.299999,15.970000,16.000000,13.806962,65869100 -2008-11-20,16.020000,16.760000,15.320000,15.400000,13.289198,67199300 -2008-11-21,15.440000,16.490000,15.100000,16.379999,14.134879,73239000 -2008-11-24,16.570000,16.990000,16.320000,16.639999,14.359241,75407900 -2008-11-25,16.840000,16.850000,15.720000,15.980000,13.789702,73396600 -2008-11-26,15.650000,16.250000,15.640000,16.139999,13.927770,52962900 -2008-11-28,16.100000,16.150000,15.750000,16.090000,13.884624,19899100 -2008-12-01,15.710000,16.040001,15.380000,15.470000,13.349608,51362300 -2008-12-02,15.610000,16.020000,15.260000,15.790000,13.625744,41701000 -2008-12-03,15.920000,16.150000,15.620000,16.129999,13.919143,72210200 -2008-12-04,15.820000,15.990000,15.200000,15.440000,13.323720,48105900 -2008-12-05,15.230000,16.400000,15.170000,16.320000,14.083102,57184100 -2008-12-08,16.510000,17.320000,16.350000,17.040001,14.704414,49736700 -2008-12-09,16.740000,17.670000,16.600000,16.940001,14.618118,44413400 -2008-12-10,17.139999,17.590000,16.889999,17.389999,15.006440,36795000 -2008-12-11,17.290001,17.290001,16.400000,16.459999,14.203909,36833500 -2008-12-12,16.110001,16.940001,16.070000,16.840000,14.531826,33021700 -2008-12-15,16.400000,16.639999,16.129999,16.450001,14.195281,37179300 -2008-12-16,16.610001,17.400000,16.510000,17.270000,14.902885,57317700 -2008-12-17,16.969999,17.040001,16.680000,16.740000,14.445536,38961500 -2008-12-18,16.830000,16.969999,16.340000,16.610001,14.333354,45269900 -2008-12-19,17.440001,18.160000,16.610001,17.780001,15.342994,90125800 -2008-12-22,17.790001,17.790001,17.170000,17.520000,15.118629,32738500 -2008-12-23,17.530001,17.760000,17.080000,17.299999,14.928777,26611800 -2008-12-24,17.350000,17.450001,17.180000,17.320000,14.946036,8337100 -2008-12-26,17.400000,17.459999,17.260000,17.430000,15.040960,9496000 -2008-12-29,17.320000,17.400000,17.020000,17.219999,14.859741,21226900 -2008-12-30,17.350000,17.860001,17.250000,17.830000,15.386131,24498300 -2008-12-31,17.809999,17.990000,17.680000,17.730000,15.299841,23404500 -2009-01-02,17.639999,18.480000,17.620001,18.410000,15.886638,27833600 -2009-01-05,18.190001,18.250000,17.860001,18.090000,15.610503,28309400 -2009-01-06,18.170000,18.700001,18.030001,18.389999,15.869375,29856600 -2009-01-07,18.059999,18.250000,17.480000,17.650000,15.230806,38635700 -2009-01-08,17.500000,17.670000,17.309999,17.620001,15.204921,35148700 -2009-01-09,17.709999,17.709999,17.250000,17.360001,14.980552,32028400 -2009-01-12,17.410000,17.469999,16.840000,17.049999,14.713044,34575200 -2009-01-13,17.000000,17.320000,16.910000,17.139999,14.790708,32780400 -2009-01-14,16.870001,16.920000,16.180000,16.360001,14.117618,39968400 -2009-01-15,16.330000,16.680000,15.870000,16.530001,14.264318,45102600 -2009-01-16,16.740000,17.059999,16.410000,16.910000,14.592232,38250300 -2009-01-20,16.900000,16.980000,16.049999,16.100000,13.893255,34055200 -2009-01-21,16.400000,16.920000,16.250000,16.889999,14.574969,56144800 -2009-01-22,16.430000,16.930000,16.410000,16.650000,14.367870,36650800 -2009-01-23,16.430000,17.020000,16.389999,16.780001,14.480052,34362500 -2009-01-26,16.820000,17.360001,16.780001,16.959999,14.635380,27890000 -2009-01-27,17.020000,17.430000,16.980000,17.280001,14.911524,27379200 -2009-01-28,17.709999,18.010000,17.440001,17.840000,15.394761,32607600 -2009-01-29,17.670000,17.870001,17.260000,17.590000,15.179031,27538600 -2009-01-30,17.620001,17.760000,16.790001,16.830000,14.523203,33537000 -2009-02-02,16.600000,17.100000,16.510000,16.900000,14.583602,25466300 -2009-02-03,16.850000,17.059999,16.500000,17.049999,14.713044,31190700 -2009-02-04,17.150000,17.629999,17.049999,17.209999,14.851112,26574100 -2009-02-05,16.860001,17.700001,16.740000,17.620001,15.204921,35402800 -2009-02-06,17.690001,18.070000,17.480000,17.969999,15.506940,29569000 -2009-02-09,17.950001,18.090000,17.820000,18.049999,15.575985,23314600 -2009-02-10,17.820000,18.090000,17.240000,17.580000,15.170403,44734500 -2009-02-11,17.650000,18.010000,17.570000,17.799999,15.360242,28637900 -2009-02-12,17.549999,17.610001,16.940001,17.549999,15.144514,42572500 -2009-02-13,17.510000,17.959999,17.430000,17.719999,15.291214,27489800 -2009-02-17,17.150000,17.340000,16.809999,16.959999,14.635380,41029500 -2009-02-18,17.070000,17.510000,17.000000,17.240000,14.877005,41327900 -2009-02-19,17.340000,17.370001,16.799999,16.830000,14.523203,32818200 -2009-02-20,16.639999,16.750000,16.340000,16.559999,14.290204,46460000 -2009-02-23,16.520000,16.680000,15.820000,15.860000,13.686151,32342400 -2009-02-24,15.770000,16.500000,15.750000,16.440001,14.186651,37697900 -2009-02-25,16.379999,16.570000,16.010000,16.240000,14.014068,33469700 -2009-02-26,16.370001,16.370001,15.780000,15.780000,13.617112,36230900 -2009-02-27,15.500000,15.830000,15.410000,15.540000,13.410015,52301300 -2009-03-02,15.210000,15.690000,15.140000,15.200000,13.116613,47340600 -2009-03-03,15.400000,15.450000,14.970000,15.010000,12.952658,39128500 -2009-03-04,15.400000,15.480000,14.850000,14.960000,12.909509,71256500 -2009-03-05,14.940000,15.280000,14.520000,14.530000,12.538444,67101400 -2009-03-06,14.600000,14.860000,14.140000,14.470000,12.486672,52932400 -2009-03-09,14.310000,14.700000,13.800000,13.850000,11.951653,60034700 -2009-03-10,14.170000,15.190000,14.000000,15.090000,13.021690,58945900 -2009-03-11,15.280000,15.460000,14.730000,15.340000,13.237423,46562000 -2009-03-12,15.350000,15.680000,15.080000,15.630000,13.487678,27419900 -2009-03-13,15.650000,15.700000,15.280000,15.560000,13.427270,30867300 -2009-03-16,15.540000,15.800000,14.830000,14.900000,12.857733,39883700 -2009-03-17,14.930000,15.600000,14.650000,15.400000,13.289198,52106400 -2009-03-18,15.150000,16.090000,15.070000,15.830000,13.660264,58521300 -2009-03-19,17.559999,18.090000,17.350000,17.370001,14.989183,112624400 -2009-03-20,17.500000,17.709999,17.000000,17.100000,14.756188,75071700 -2009-03-23,17.340000,18.250000,17.260000,18.250000,15.748565,46048300 -2009-03-24,17.900000,18.219999,17.700001,17.910000,15.455165,32228100 -2009-03-25,18.030001,18.340000,17.700001,18.090000,15.610503,34714200 -2009-03-26,18.250000,18.680000,18.180000,18.680000,16.119625,34216000 -2009-03-27,18.450001,18.450001,17.930000,18.010000,15.541459,34232800 -2009-03-30,17.660000,17.700001,17.250000,17.660000,15.239431,33143900 -2009-03-31,17.930000,18.389999,17.820000,18.070000,15.593239,34583400 -2009-04-01,17.860001,18.680000,17.730000,18.580000,16.033339,37135900 -2009-04-02,18.930000,19.299999,18.650000,18.820000,16.240435,46061500 -2009-04-03,18.879999,19.450001,18.870001,19.290001,16.646027,40966900 -2009-04-06,19.000000,19.110001,18.690001,19.110001,16.533548,29302100 -2009-04-07,18.790001,18.860001,18.360001,18.540001,16.040394,29049200 -2009-04-08,18.690001,18.760000,18.330000,18.570000,16.066355,25522400 -2009-04-09,18.830000,19.200001,18.790001,19.110001,16.533548,25806100 -2009-04-13,18.870001,19.230000,18.860001,19.059999,16.490284,21743200 -2009-04-14,18.770000,19.010000,18.610001,18.870001,16.325909,30604400 -2009-04-15,18.690001,18.740000,18.110001,18.590000,16.083652,28350500 -2009-04-16,18.809999,19.290001,18.580000,19.180000,16.594109,30286800 -2009-04-17,19.240000,19.450001,18.730000,19.059999,16.490284,32850100 -2009-04-20,17.760000,19.080000,17.730000,18.820000,16.282640,84059500 -2009-04-21,18.780001,19.850000,18.639999,19.530001,16.896919,66973800 -2009-04-22,19.520000,19.750000,19.090000,19.350000,16.741190,40035100 -2009-04-23,19.400000,19.709999,19.139999,19.680000,17.026703,36144600 -2009-04-24,19.750000,20.180000,19.650000,19.790001,17.121872,42970200 -2009-04-27,19.590000,20.280001,19.520000,19.770000,17.104559,29389700 -2009-04-28,19.570000,19.930000,19.510000,19.740000,17.078606,25051800 -2009-04-29,19.450001,19.799999,19.410000,19.600000,16.957485,28310800 -2009-04-30,19.750000,19.940001,19.040001,19.340000,16.732538,49416900 -2009-05-01,19.350000,19.440001,19.120001,19.340000,16.732538,20402200 -2009-05-04,19.400000,19.440001,18.959999,18.969999,16.412422,38586500 -2009-05-05,19.170000,19.190001,18.670000,19.010000,16.447033,29366500 -2009-05-06,19.150000,19.190001,18.690001,19.059999,16.490284,27110300 -2009-05-07,18.990000,19.150000,18.190001,18.420000,15.936575,54151100 -2009-05-08,18.600000,18.780001,18.120001,18.320000,15.850058,41125900 -2009-05-11,18.150000,18.830000,18.040001,18.559999,16.057693,32102300 -2009-05-12,18.639999,18.670000,18.080000,18.379999,15.901965,33700100 -2009-05-13,18.150000,18.340000,17.969999,18.070000,15.633762,29146000 -2009-05-14,18.240000,18.580000,18.100000,18.459999,15.971186,26242700 -2009-05-15,18.590000,18.740000,18.350000,18.420000,15.936575,22884500 -2009-05-18,18.690001,18.940001,18.469999,18.920000,16.369162,22953400 -2009-05-19,18.790001,19.209999,18.770000,18.969999,16.412422,23414200 -2009-05-20,19.080000,19.400000,18.879999,18.940001,16.386469,29082600 -2009-05-21,18.760000,18.830000,18.350000,18.570000,16.066355,26281200 -2009-05-22,18.580000,19.090000,18.440001,18.650000,16.135569,24378600 -2009-05-26,18.459999,19.200001,18.280001,19.070000,16.498940,28315900 -2009-05-27,18.980000,19.450001,18.910000,18.990000,16.429729,27633200 -2009-05-28,19.010000,19.370001,18.830000,19.209999,16.620060,25588900 -2009-05-29,19.280001,19.600000,19.160000,19.590000,16.948830,42625200 -2009-06-01,19.750000,20.020000,19.600000,19.920000,17.234339,31616300 -2009-06-02,19.770000,20.440001,19.770000,20.350000,17.606367,31008500 -2009-06-03,20.240000,20.510000,20.090000,20.340000,17.597715,27013500 -2009-06-04,20.340000,20.670000,20.260000,20.610001,17.831314,30251800 -2009-06-05,20.820000,20.900000,20.510000,20.709999,17.917835,26652000 -2009-06-08,20.600000,21.070000,20.530001,20.870001,18.056257,34885600 -2009-06-09,20.950001,21.200001,20.830000,20.990000,18.160074,23790000 -2009-06-10,21.059999,21.190001,20.430000,20.740000,17.943783,33270900 -2009-06-11,20.660000,21.200001,20.660000,20.940001,18.116814,26073600 -2009-06-12,20.850000,21.000000,19.469999,20.850000,18.038956,23154700 -2009-06-15,20.639999,20.650000,20.000000,20.219999,17.493891,40579100 -2009-06-16,20.180000,20.270000,19.680000,19.690001,17.035347,41410900 -2009-06-17,19.719999,20.170000,19.700001,19.940001,17.251648,33324200 -2009-06-18,20.170000,20.459999,19.980000,20.250000,17.519846,34591500 -2009-06-19,20.420000,20.920000,20.370001,20.660000,17.874569,51092900 -2009-06-22,20.420000,20.750000,19.930000,19.969999,17.277596,38852500 -2009-06-23,20.209999,20.209999,19.730000,19.870001,17.191080,39341200 -2009-06-24,20.860001,21.750000,20.780001,21.260000,18.393681,99417800 -2009-06-25,21.250000,21.709999,21.129999,21.629999,18.713795,49521000 -2009-06-26,21.540001,21.540001,21.150000,21.240000,18.376371,37033500 -2009-06-29,21.340000,21.709999,21.219999,21.500000,18.601322,28022200 -2009-06-30,21.500000,21.750000,21.280001,21.420000,18.532108,32109600 -2009-07-01,21.629999,22.000000,21.620001,21.740000,18.808962,28169700 -2009-07-02,21.330000,21.340000,20.860001,21.040001,18.203344,27417800 -2009-07-06,20.920000,21.040001,20.500000,20.670000,17.883224,37209100 -2009-07-07,20.670000,20.780001,20.120001,20.180000,17.459286,35542700 -2009-07-08,20.209999,20.790001,19.790001,20.570000,17.796711,55776800 -2009-07-09,20.540001,20.770000,20.180000,20.320000,17.580416,31907000 -2009-07-10,20.200001,20.629999,20.190001,20.490000,17.727493,22410400 -2009-07-13,20.520000,20.730000,20.120001,20.719999,17.970327,26523000 -2009-07-14,20.639999,20.719999,20.280001,20.629999,17.892275,22065800 -2009-07-15,20.820000,21.530001,20.770000,21.510000,18.655497,32308800 -2009-07-16,21.570000,21.770000,21.340000,21.639999,18.768244,24399500 -2009-07-17,21.690001,21.740000,21.400000,21.740000,18.854971,21094800 -2009-07-20,21.700001,21.830000,21.340000,21.510000,18.655497,28079300 -2009-07-21,21.969999,22.000000,21.430000,21.930000,19.019762,36397100 -2009-07-22,21.840000,21.980000,21.629999,21.750000,18.863651,26150500 -2009-07-23,21.650000,22.400000,21.590000,22.200001,19.253929,33195600 -2009-07-24,21.940001,22.480000,21.910000,22.330000,19.366684,24623700 -2009-07-27,22.290001,22.309999,21.750000,21.980000,19.063122,23778600 -2009-07-28,21.860001,22.320000,21.719999,22.240000,19.288618,26375300 -2009-07-29,22.129999,22.280001,21.830000,22.010000,19.089140,21026500 -2009-07-30,22.240000,22.469999,21.910000,22.139999,19.201889,28861800 -2009-07-31,22.160000,22.420000,22.070000,22.129999,19.193213,24391100 -2009-08-03,22.320000,22.379999,22.000000,22.299999,19.340658,24046200 -2009-08-04,22.240000,22.280001,21.680000,21.889999,18.985065,28735000 -2009-08-05,21.830000,21.850000,21.180000,21.440001,18.594782,36001800 -2009-08-06,21.420000,21.940001,21.090000,21.209999,18.395304,28036000 -2009-08-07,21.430000,21.840000,21.370001,21.430000,18.586113,25561400 -2009-08-10,21.209999,21.410000,21.030001,21.250000,18.429998,19521600 -2009-08-11,21.080000,21.410000,21.030001,21.280001,18.456020,25855600 -2009-08-12,21.299999,22.100000,21.250000,21.879999,18.976397,34000100 -2009-08-13,21.940001,22.030001,21.770000,21.990000,19.071798,25740300 -2009-08-14,21.889999,22.080000,21.660000,21.959999,19.045769,24254700 -2009-08-17,21.650000,21.750000,21.370001,21.400000,18.560095,19838400 -2009-08-18,21.450001,21.959999,21.309999,21.580000,18.716213,16120100 -2009-08-19,21.320000,21.840000,21.200001,21.780001,18.889664,22257400 -2009-08-20,21.719999,22.049999,21.610001,21.940001,19.028437,21178600 -2009-08-21,22.139999,22.139999,21.740000,22.110001,19.175875,29644200 -2009-08-24,22.129999,22.490000,22.040001,22.320000,19.358002,22218700 -2009-08-25,22.490000,22.549999,22.200001,22.230000,19.279947,30600400 -2009-08-26,22.170000,22.260000,22.000000,22.200001,19.253929,18779300 -2009-08-27,22.160000,22.209999,21.780001,22.160000,19.219238,20012300 -2009-08-28,22.299999,22.610001,22.100000,22.160000,19.219238,23965200 -2009-08-31,22.000000,22.190001,21.730000,21.879999,18.976397,26421900 -2009-09-01,21.770000,22.309999,21.670000,21.940001,19.028437,34860200 -2009-09-02,21.830000,22.030001,21.680000,21.770000,18.880995,21034500 -2009-09-03,21.570000,21.600000,21.219999,21.559999,18.698860,28597100 -2009-09-04,21.570000,22.100000,21.540001,21.969999,19.054451,17831800 -2009-09-08,22.120001,22.120001,21.770000,21.879999,18.976397,24532500 -2009-09-09,21.969999,22.580000,21.879999,22.520000,19.531460,31035100 -2009-09-10,22.570000,22.799999,22.459999,22.760000,19.739618,23557100 -2009-09-11,22.820000,22.950001,22.670000,22.860001,19.826347,22601200 -2009-09-14,22.780001,22.930000,22.600000,22.719999,19.704918,24067800 -2009-09-15,22.730000,22.879999,22.600000,22.660000,19.652880,24791100 -2009-09-16,22.600000,22.610001,21.980000,22.129999,19.193213,86377100 -2009-09-17,21.420000,21.760000,21.320000,21.520000,18.664167,92155400 -2009-09-18,21.719999,21.870001,21.570000,21.620001,18.750893,70094400 -2009-09-21,21.559999,21.820000,21.500000,21.570000,18.707529,25487400 -2009-09-22,21.590000,21.709999,21.350000,21.410000,18.568771,34159300 -2009-09-23,21.469999,21.469999,21.049999,21.129999,18.325920,40677800 -2009-09-24,21.160000,21.350000,21.059999,21.170000,18.360620,28392800 -2009-09-25,21.100000,21.200001,20.830000,20.860001,18.091757,35144400 -2009-09-28,20.870001,21.340000,20.830000,21.170000,18.360620,28379500 -2009-09-29,21.120001,21.379999,21.100000,21.120001,18.317257,23280900 -2009-09-30,21.170000,21.200001,20.650000,20.840000,18.074411,44303900 -2009-10-01,20.730000,20.750000,20.100000,20.360001,17.658108,45924800 -2009-10-02,20.250000,20.639999,20.240000,20.340000,17.640764,41680500 -2009-10-05,20.459999,20.680000,20.160000,20.389999,17.684122,34471700 -2009-10-06,20.469999,20.600000,20.299999,20.540001,17.814226,37202700 -2009-10-07,20.520000,20.950001,20.469999,20.570000,17.840240,41754000 -2009-10-08,20.650000,21.059999,20.590000,20.799999,18.039713,46644500 -2009-10-09,20.740000,21.030001,20.660000,20.740000,18.031029,39813300 -2009-10-12,20.730000,20.920000,20.600000,20.719999,18.013630,32400900 -2009-10-13,20.750000,20.980000,20.650000,20.910000,18.178823,27852300 -2009-10-14,21.170000,21.500000,21.120001,21.190001,18.422243,41225400 -2009-10-15,21.049999,21.320000,20.990000,21.320000,18.535263,30361300 -2009-10-16,21.200001,22.030001,21.180000,21.809999,18.961262,65051600 -2009-10-19,22.020000,22.490000,21.870001,22.420000,19.491581,51697400 -2009-10-20,22.230000,22.340000,21.900000,22.190001,19.291628,35900300 -2009-10-21,22.100000,22.400000,22.000000,22.030001,19.152531,31267500 -2009-10-22,21.950001,22.260000,21.830000,22.190001,19.291628,27044900 -2009-10-23,22.260000,22.469999,21.950001,22.049999,19.169914,31577900 -2009-10-26,22.129999,22.379999,21.850000,21.990000,19.117754,28175900 -2009-10-27,21.870001,22.230000,21.799999,21.870001,19.013426,28669700 -2009-10-28,21.290001,21.500000,20.870001,21.299999,18.517878,30525600 -2009-10-29,21.420000,21.469999,21.200001,21.450001,18.648287,32212000 -2009-10-30,21.320000,21.610001,21.049999,21.100000,18.344000,37101800 -2009-11-02,21.059999,21.219999,20.799999,21.090000,18.335304,27906900 -2009-11-03,21.000000,21.059999,20.650000,20.889999,18.161430,20646000 -2009-11-04,20.820000,21.200001,20.650000,20.900000,18.170126,32398300 -2009-11-05,21.180000,21.520000,21.110001,21.320000,18.535263,22058800 -2009-11-06,21.170000,21.580000,21.110001,21.420000,18.622204,22995100 -2009-11-09,21.610001,21.870001,21.500000,21.830000,18.978647,22678100 -2009-11-10,21.639999,21.879999,21.600000,21.799999,18.952568,22687100 -2009-11-11,21.830000,22.049999,21.750000,21.900000,19.039505,19488200 -2009-11-12,22.010000,22.129999,21.940001,22.040001,19.161224,24305100 -2009-11-13,22.049999,22.360001,21.950001,22.340000,19.422033,24660700 -2009-11-16,22.360001,22.889999,22.299999,22.830000,19.848034,33383000 -2009-11-17,22.709999,22.799999,22.600000,22.799999,19.821951,26126600 -2009-11-18,22.660000,22.820000,22.540001,22.799999,19.821951,14827600 -2009-11-19,22.690001,22.709999,22.230000,22.389999,19.465506,17651800 -2009-11-20,22.270000,22.389999,22.180000,22.340000,19.422033,24493900 -2009-11-23,22.580000,22.719999,22.450001,22.600000,19.648079,22713600 -2009-11-24,22.700001,22.700001,22.090000,22.139999,19.248158,24232600 -2009-11-25,22.340000,22.719999,22.200001,22.600000,19.648079,24123500 -2009-11-27,22.160000,22.299999,22.000000,22.090000,19.204691,12569100 -2009-11-30,22.010000,22.150000,21.799999,22.080000,19.195993,26291700 -2009-12-01,22.160000,22.570000,22.080000,22.440001,19.508974,28447900 -2009-12-02,22.530001,22.750000,22.410000,22.660000,19.700239,21160800 -2009-12-03,22.660000,22.910000,22.600000,22.639999,19.682856,22492500 -2009-12-04,22.809999,23.000000,22.549999,22.830000,19.848034,27814200 -2009-12-07,22.719999,22.889999,22.350000,22.480000,19.543753,24138100 -2009-12-08,22.309999,22.360001,21.889999,21.910000,19.048204,27902700 -2009-12-09,21.990000,22.020000,21.620001,21.950001,19.082979,28550400 -2009-12-10,22.330000,22.670000,22.230000,22.590000,19.639381,34877300 -2009-12-11,22.700001,22.860001,22.490000,22.780001,19.804567,26741900 -2009-12-14,22.959999,23.440001,22.910000,23.309999,20.265343,32293900 -2009-12-15,23.110001,23.459999,23.059999,23.160000,20.134930,24653700 -2009-12-16,23.350000,23.459999,23.080000,23.120001,20.100157,30037100 -2009-12-17,23.070000,23.190001,22.770000,22.879999,19.891502,35972600 -2009-12-18,24.010000,24.740000,23.980000,24.340000,21.160803,88246400 -2009-12-21,24.389999,24.570000,24.219999,24.430000,21.239050,26935500 -2009-12-22,24.510000,24.629999,24.240000,24.459999,21.265123,23847200 -2009-12-23,24.459999,24.750000,24.360001,24.730000,21.499861,19257800 -2009-12-24,24.719999,24.959999,24.670000,24.950001,21.691130,7782700 -2009-12-28,24.830000,24.990000,24.719999,24.969999,21.708517,15927500 -2009-12-29,25.010000,25.110001,24.910000,25.010000,21.743288,16214100 -2009-12-30,24.920000,25.049999,24.700001,24.930000,21.673737,18697400 -2009-12-31,24.940001,24.950001,24.480000,24.530001,21.325991,17714100 -2010-01-04,24.660000,25.190001,24.660000,24.850000,21.604193,26795000 -2010-01-05,24.719999,24.850000,24.350000,24.820000,21.578108,28669900 -2010-01-06,24.770000,24.920000,24.379999,24.459999,21.265123,24560700 -2010-01-07,24.459999,24.610001,24.080000,24.379999,21.195576,30469700 -2010-01-08,24.280001,24.750000,24.250000,24.680000,21.456398,23542400 -2010-01-11,24.690001,24.799999,24.370001,24.690001,21.465088,19002400 -2010-01-12,24.559999,24.610001,24.309999,24.559999,21.352068,26204600 -2010-01-13,24.629999,24.990000,24.549999,24.799999,21.560722,24912300 -2010-01-14,25.129999,25.580000,25.049999,25.340000,22.074697,44685200 -2010-01-15,25.469999,25.639999,24.990000,25.240000,21.987589,42296200 -2010-01-19,25.320000,25.500000,25.120001,25.330000,22.065977,22732200 -2010-01-20,25.049999,25.129999,24.510000,25.059999,21.830778,39971500 -2010-01-21,25.190001,25.540001,24.590000,24.830000,21.630415,41756100 -2010-01-22,24.940001,25.049999,24.110001,24.150000,21.038036,33681500 -2010-01-25,24.240000,24.270000,23.820000,24.030001,20.933504,26366600 -2010-01-26,23.930000,24.129999,23.700001,23.879999,20.802826,28746000 -2010-01-27,23.900000,24.049999,23.540001,23.860001,20.785408,28819300 -2010-01-28,24.080000,24.180000,23.290001,23.469999,20.445660,41245700 -2010-01-29,23.650000,23.830000,22.980000,23.059999,20.088493,49957800 -2010-02-01,23.360001,23.379999,22.860001,23.219999,20.227882,29572800 -2010-02-02,23.330000,23.850000,23.240000,23.760000,20.698298,32150600 -2010-02-03,23.750000,23.840000,23.520000,23.750000,20.689577,23101100 -2010-02-04,23.610001,23.780001,23.100000,23.110001,20.132048,33254900 -2010-02-05,23.350000,23.670000,23.070000,23.549999,20.515350,45919600 -2010-02-08,23.540001,23.650000,23.100000,23.120001,20.140762,32929200 -2010-02-09,23.469999,23.719999,23.250000,23.510000,20.480509,34084100 -2010-02-10,23.510000,23.610001,22.920000,23.110001,20.132048,40139200 -2010-02-11,23.059999,23.510000,22.830000,23.350000,20.341124,28159000 -2010-02-12,23.110001,23.500000,22.969999,23.410000,20.393394,33657700 -2010-02-16,23.690001,23.850000,23.440001,23.809999,20.741846,21582200 -2010-02-17,23.950001,24.280001,23.940001,24.180000,21.064175,26147200 -2010-02-18,24.110001,24.570000,24.059999,24.520000,21.360359,31679100 -2010-02-19,24.410000,24.540001,24.180000,24.320000,21.186134,25941000 -2010-02-22,24.590000,24.980000,24.440001,24.809999,21.612986,37081800 -2010-02-23,24.809999,24.889999,24.379999,24.480000,21.325514,25098300 -2010-02-24,24.629999,24.830000,24.459999,24.770000,21.578148,24530400 -2010-02-25,24.450001,24.900000,24.209999,24.870001,21.665262,29145200 -2010-02-26,24.959999,24.959999,24.540001,24.650000,21.473614,21048700 -2010-03-01,24.600000,24.910000,24.540001,24.740000,21.552013,19744300 -2010-03-02,24.790001,24.950001,24.520000,24.580000,21.412624,23535000 -2010-03-03,24.510000,24.690001,24.400000,24.500000,21.342943,20726400 -2010-03-04,24.469999,24.860001,24.280001,24.760000,21.569433,20925500 -2010-03-05,24.860001,25.000000,24.840000,24.950001,21.734949,19312900 -2010-03-08,24.969999,24.969999,24.680000,24.700001,21.517162,16843600 -2010-03-09,24.600000,25.100000,24.559999,24.879999,21.673973,21835800 -2010-03-10,24.790001,25.020000,24.680000,24.870001,21.665262,23095900 -2010-03-11,24.799999,25.250000,24.799999,25.139999,21.900467,24214600 -2010-03-12,25.120001,25.190001,24.730000,25.049999,21.822062,35344700 -2010-03-15,24.920000,25.379999,24.879999,25.280001,22.022429,22025300 -2010-03-16,25.379999,25.410000,24.900000,25.209999,21.961443,25478300 -2010-03-17,25.230000,25.700001,25.139999,25.469999,22.187944,30309400 -2010-03-18,25.430000,25.600000,25.270000,25.379999,22.109539,29185800 -2010-03-19,25.549999,25.730000,24.950001,25.190001,21.944025,45881000 -2010-03-22,25.190001,25.700001,25.160000,25.559999,22.266342,24945500 -2010-03-23,25.670000,26.000000,25.540001,25.990000,22.640932,25834200 -2010-03-24,25.980000,26.000000,25.700001,25.760000,22.440577,28837000 -2010-03-25,25.950001,26.250000,25.719999,26.040001,22.684496,54350900 -2010-03-26,25.700001,26.000000,25.370001,25.690001,22.379593,58562200 -2010-03-29,25.650000,25.850000,25.410000,25.570000,22.275053,28975300 -2010-03-30,25.480000,25.580000,25.219999,25.540001,22.248922,29819400 -2010-03-31,25.330000,25.790001,25.299999,25.709999,22.397018,27196400 -2010-04-01,25.780001,25.950001,25.190001,25.459999,22.179230,26562700 -2010-04-05,25.510000,25.740000,25.350000,25.580000,22.283770,19390200 -2010-04-06,25.370001,25.940001,25.299999,25.830000,22.501549,26937600 -2010-04-07,25.760000,25.990000,25.750000,25.910000,22.571249,29833200 -2010-04-08,25.879999,26.080000,25.719999,25.830000,22.501549,28266100 -2010-04-09,25.799999,26.139999,25.650000,26.129999,22.762894,19663700 -2010-04-12,26.059999,26.280001,25.850000,26.200001,22.867632,24773300 -2010-04-13,26.010000,26.629999,26.000000,26.350000,22.998558,33933000 -2010-04-14,26.340000,26.500000,26.200001,26.379999,23.024740,27920000 -2010-04-15,26.290001,26.400000,26.139999,26.200001,22.867632,23828200 -2010-04-16,26.090000,26.370001,25.910000,25.950001,22.649429,42289300 -2010-04-19,25.980000,26.299999,25.870001,26.190001,22.858910,27078800 -2010-04-20,26.379999,26.410000,26.020000,26.150000,22.823994,23703400 -2010-04-21,26.120001,26.330000,25.980000,26.290001,22.946188,24276800 -2010-04-22,26.139999,26.309999,25.860001,26.240000,22.902542,27275800 -2010-04-23,26.170000,26.520000,26.160000,26.480000,23.112020,27478900 -2010-04-26,26.500000,26.610001,26.250000,26.469999,23.103289,20080500 -2010-04-27,26.340000,26.520000,25.900000,25.980000,22.675606,26235700 -2010-04-28,26.020000,26.110001,25.780001,25.860001,22.570868,31820300 -2010-04-29,25.990000,26.139999,25.709999,25.969999,22.666883,18620100 -2010-04-30,26.070000,26.100000,25.690001,25.870001,22.579607,25567400 -2010-05-03,26.049999,26.150000,25.709999,26.010000,22.701797,19357000 -2010-05-04,25.580000,25.670000,24.709999,24.969999,21.794075,48382700 -2010-05-05,24.850000,25.120001,24.629999,24.940001,21.767891,33663600 -2010-05-06,24.860001,24.969999,22.200001,23.910000,20.868895,56242000 -2010-05-07,23.920000,24.250000,23.110001,23.410000,20.432489,63592900 -2010-05-10,24.030001,25.129999,23.990000,24.389999,21.287842,38947200 -2010-05-11,24.250000,24.610001,24.110001,24.190001,21.113287,29469800 -2010-05-12,24.209999,24.700001,24.190001,24.600000,21.471140,27116300 -2010-05-13,24.420000,24.549999,24.200001,24.240000,21.156925,22780300 -2010-05-14,24.100000,24.120001,23.540001,23.780001,20.755432,28736600 -2010-05-17,23.889999,23.889999,23.330000,23.740000,20.720520,22401200 -2010-05-18,23.799999,23.950001,23.309999,23.430000,20.449949,29926200 -2010-05-19,23.219999,23.500000,23.020000,23.190001,20.240473,29806500 -2010-05-20,22.950001,23.030001,22.340000,22.350000,19.507309,40313300 -2010-05-21,21.620001,22.360001,21.549999,22.160000,19.341476,63119700 -2010-05-24,22.040001,22.670000,21.850000,22.280001,19.446215,32817400 -2010-05-25,21.770000,22.200001,21.629999,22.200001,19.376392,41173900 -2010-05-26,22.320000,22.620001,21.750000,21.910000,19.123278,43317600 -2010-05-27,22.350000,22.610001,22.270000,22.580000,19.708059,29881400 -2010-05-28,22.480000,22.850000,22.280001,22.570000,19.699329,35878200 -2010-06-01,22.420000,22.840000,22.150000,22.200001,19.376392,32336200 -2010-06-02,22.299999,22.670000,21.900000,22.639999,19.760437,28371600 -2010-06-03,22.709999,22.950001,22.540001,22.840000,19.934988,28583600 -2010-06-04,22.540001,22.959999,22.040001,22.129999,19.315289,35094700 -2010-06-07,22.129999,22.290001,21.690001,21.700001,18.939989,25656900 -2010-06-08,21.650000,21.780001,21.299999,21.760000,18.992359,29552600 -2010-06-09,21.770000,22.090000,21.480000,21.540001,18.800335,22198300 -2010-06-10,21.879999,22.240000,21.730000,22.200001,19.376392,25018200 -2010-06-11,22.030001,22.750000,21.990000,22.690001,19.804066,30179600 -2010-06-14,23.020000,23.080000,22.660000,22.690001,19.804066,22318600 -2010-06-15,22.790001,23.240000,22.660000,23.200001,20.249207,24304500 -2010-06-16,23.059999,23.219999,22.879999,23.180000,20.231743,20702000 -2010-06-17,23.110001,23.180000,22.920000,23.070000,20.135733,22376600 -2010-06-18,23.260000,23.260000,22.969999,23.200001,20.249207,29538900 -2010-06-21,23.370001,23.660000,22.980000,23.090000,20.153193,19526100 -2010-06-22,23.240000,23.490000,22.879999,22.889999,19.978624,19107800 -2010-06-23,22.969999,23.010000,22.629999,22.680000,19.795338,23533600 -2010-06-24,22.490000,22.700001,22.139999,22.219999,19.393850,30313500 -2010-06-25,23.139999,23.250000,22.559999,22.660000,19.777884,62583800 -2010-06-28,22.840000,22.850000,22.389999,22.450001,19.594603,24643100 -2010-06-29,22.020000,22.100000,21.580000,21.750000,18.983629,34229000 -2010-06-30,21.639999,21.959999,21.389999,21.459999,18.730513,35301600 -2010-07-01,21.459999,21.680000,21.240000,21.549999,18.809061,38318200 -2010-07-02,21.709999,22.030001,21.490000,21.830000,19.053446,31784000 -2010-07-06,22.000000,22.709999,22.000000,22.320000,19.481129,39642400 -2010-07-07,22.700001,23.120001,22.600000,23.090000,20.153193,36663500 -2010-07-08,23.139999,23.340000,22.959999,23.219999,20.266663,27335600 -2010-07-09,23.250000,23.389999,23.139999,23.370001,20.397579,16258800 -2010-07-12,23.209999,23.480000,23.110001,23.379999,20.450056,19312200 -2010-07-13,23.500000,23.860001,23.459999,23.709999,20.738701,22207700 -2010-07-14,23.850000,24.190001,23.719999,23.940001,20.939884,34781800 -2010-07-15,23.830000,23.900000,23.500000,23.830000,20.843668,26060700 -2010-07-16,23.799999,23.950001,23.250000,23.270000,20.353848,30343000 -2010-07-19,23.480000,23.670000,23.400000,23.590000,20.633747,19688200 -2010-07-20,23.270000,23.969999,23.040001,23.920000,20.922390,38192700 -2010-07-21,23.860001,23.969999,23.459999,23.559999,20.607506,38740000 -2010-07-22,23.719999,24.410000,23.700001,24.309999,21.263514,32726500 -2010-07-23,24.200001,24.580000,24.150000,24.500000,21.429710,29755500 -2010-07-26,24.450001,24.670000,24.350000,24.639999,21.552158,27093000 -2010-07-27,24.600000,24.680000,24.320000,24.570000,21.490934,23800600 -2010-07-28,24.549999,24.590000,24.170000,24.280001,21.237270,21200100 -2010-07-29,24.250000,24.389999,23.629999,23.700001,20.729961,39976700 -2010-07-30,23.570000,23.830000,23.400000,23.639999,20.677473,48321700 -2010-08-02,23.870001,24.389999,23.719999,24.290001,21.246019,26652000 -2010-08-03,24.309999,24.340000,24.059999,24.209999,21.176043,16366100 -2010-08-04,24.290001,24.590000,24.170000,24.490000,21.420963,19989600 -2010-08-05,24.280001,24.440001,24.139999,24.290001,21.246019,18723600 -2010-08-06,24.010000,24.400000,23.900000,24.379999,21.324734,33734300 -2010-08-09,24.400000,24.590000,24.240000,24.260000,21.219782,20551400 -2010-08-10,24.100000,24.430000,23.920000,24.290001,21.246019,28063400 -2010-08-11,23.910000,23.940001,23.559999,23.660000,20.694977,25666300 -2010-08-12,23.240000,23.389999,22.730000,22.940001,20.065201,33737300 -2010-08-13,22.760000,22.940001,22.510000,22.660000,19.820286,29793400 -2010-08-16,22.510000,23.000000,22.350000,22.719999,19.872763,19511700 -2010-08-17,22.860001,23.240000,22.719999,23.049999,20.161415,22483000 -2010-08-18,22.910000,23.250000,22.799999,23.090000,20.196405,18984200 -2010-08-19,22.860001,23.160000,22.820000,23.000000,20.117674,26754800 -2010-08-20,22.950001,23.080000,22.770000,23.020000,20.135176,21985400 -2010-08-23,23.059999,23.299999,22.830000,22.840000,19.977732,18250200 -2010-08-24,22.610001,22.790001,22.379999,22.410000,19.601616,23293400 -2010-08-25,22.219999,22.549999,22.030001,22.420000,19.610369,18685900 -2010-08-26,22.540001,22.730000,22.190001,22.250000,19.461668,18884700 -2010-08-27,22.379999,22.549999,21.950001,22.510000,19.689083,21375200 -2010-08-30,22.340000,22.620001,22.000000,22.020000,19.260494,23318300 -2010-08-31,21.920000,21.930000,21.660000,21.840000,19.103048,41712400 -2010-09-01,22.150000,22.650000,22.100000,22.620001,19.785303,29085400 -2010-09-02,22.610001,22.719999,22.350000,22.480000,19.662849,18057800 -2010-09-03,22.790001,22.940001,22.570000,22.920000,20.047712,21256900 -2010-09-07,24.559999,24.690001,24.010000,24.260000,21.219782,113824400 -2010-09-08,24.070000,24.230000,23.879999,24.139999,21.114817,54705500 -2010-09-09,24.320000,24.500000,24.209999,24.330000,21.281015,25963700 -2010-09-10,24.420000,25.150000,24.379999,25.049999,21.910776,44266700 -2010-09-13,25.139999,25.420000,25.110001,25.110001,21.963263,46816700 -2010-09-14,25.040001,25.580000,25.040001,25.379999,22.199421,31261800 -2010-09-15,25.270000,25.790001,25.170000,25.740000,22.514311,37563600 -2010-09-16,25.680000,25.709999,25.209999,25.360001,22.181932,52951000 -2010-09-17,26.440001,27.629999,26.400000,27.480000,24.036259,150976500 -2010-09-20,27.350000,27.570000,27.030001,27.490000,24.045000,49729800 -2010-09-21,27.330000,27.360001,26.700001,26.820000,23.458963,82733900 -2010-09-22,26.660000,27.330000,26.639999,27.200001,23.791346,51969100 -2010-09-23,26.959999,27.490000,26.959999,27.120001,23.721369,33123300 -2010-09-24,27.440001,27.500000,26.740000,26.959999,23.581417,58136200 -2010-09-27,26.860001,27.120001,26.780001,26.950001,23.572680,34142900 -2010-09-28,27.059999,27.400000,26.790001,27.190001,23.782598,43256700 -2010-09-29,27.070000,27.299999,26.930000,27.170000,23.765102,36626800 -2010-09-30,27.280001,27.410000,26.809999,26.850000,23.485207,42880900 -2010-10-01,27.180000,27.610001,27.139999,27.240000,23.826336,33690400 -2010-10-04,27.020000,27.360001,26.889999,26.900000,23.572208,36791900 -2010-10-05,27.209999,27.350000,27.059999,27.299999,23.922716,42520100 -2010-10-06,27.299999,27.860001,27.240000,27.580000,24.168085,50631600 -2010-10-07,27.629999,27.889999,27.540001,27.690001,24.264482,40611400 -2010-10-08,27.590000,28.080000,27.309999,28.000000,24.536123,33162900 -2010-10-11,27.900000,28.100000,27.730000,27.850000,24.404684,22649500 -2010-10-12,27.750000,28.000000,27.410000,27.950001,24.492313,27552500 -2010-10-13,28.000000,28.910000,26.980000,28.600000,25.061899,49145300 -2010-10-14,28.660000,28.700001,28.110001,28.330000,24.825306,38136000 -2010-10-15,28.469999,28.910000,28.160000,28.900000,25.324789,54775500 -2010-10-18,28.730000,29.230000,28.580000,29.230000,25.613966,35810300 -2010-10-19,28.940001,29.240000,28.450001,29.129999,25.526331,44673600 -2010-10-20,29.010000,29.180000,28.600000,28.639999,25.096951,39081700 -2010-10-21,28.799999,29.139999,28.570000,28.820000,25.254683,30191100 -2010-10-22,28.840000,29.030001,28.730000,28.990000,25.403658,16499800 -2010-10-25,29.150000,29.290001,28.809999,28.840000,25.272209,30650400 -2010-10-26,28.709999,28.840000,28.540001,28.629999,25.088186,28045400 -2010-10-27,28.549999,28.820000,28.360001,28.700001,25.149527,33890100 -2010-10-28,28.820000,29.480000,28.500000,29.360001,25.727877,35130600 -2010-10-29,29.360001,29.709999,29.299999,29.379999,25.745411,35074300 -2010-11-01,29.520000,29.549999,28.930000,29.129999,25.526331,21100000 -2010-11-02,29.490000,29.570000,29.260000,29.530001,25.876852,24201900 -2010-11-03,29.549999,29.570000,28.990000,29.200001,25.587675,30003800 -2010-11-04,29.610001,29.820000,29.100000,29.469999,25.824270,35709700 -2010-11-05,29.299999,29.500000,28.980000,29.250000,25.631491,28312700 -2010-11-08,29.080000,29.190001,28.840000,29.040001,25.447468,27179000 -2010-11-09,29.059999,29.250000,28.610001,28.740000,25.184582,34625800 -2010-11-10,28.639999,28.840000,28.360001,28.690001,25.140770,27841000 -2010-11-11,28.190001,28.580000,27.680000,28.570000,25.035614,37211000 -2010-11-12,28.500000,28.610001,28.090000,28.320000,24.816536,25818800 -2010-11-15,28.350000,28.770000,28.280001,28.400000,24.886644,21636700 -2010-11-16,28.010000,28.100000,27.500000,27.580000,24.168085,31206600 -2010-11-17,27.510000,28.110001,27.490000,27.910000,24.457262,24642700 -2010-11-18,28.370001,28.590000,28.160000,28.309999,24.807775,32649200 -2010-11-19,28.320000,28.370001,28.030001,28.150000,24.667570,25890900 -2010-11-22,27.889999,28.090000,27.790001,28.049999,24.579939,27618000 -2010-11-23,27.750000,27.820000,27.080000,27.190001,23.826336,31294200 -2010-11-24,27.670000,27.879999,27.620001,27.740000,24.308285,34983800 -2010-11-26,27.580000,27.620001,27.340000,27.490000,24.089222,12887500 -2010-11-29,27.170000,27.340000,26.910000,27.219999,23.852625,32610700 -2010-11-30,26.920000,27.129999,26.809999,27.049999,23.703653,38931000 -2010-12-01,27.540001,27.690001,27.410000,27.650000,24.229427,34781300 -2010-12-02,27.809999,28.180000,27.690001,28.100000,24.623758,32129900 -2010-12-03,28.080000,28.900000,28.059999,28.809999,25.245924,34454600 -2010-12-06,28.850000,28.959999,28.639999,28.730000,25.175819,21150300 -2010-12-07,29.059999,29.370001,28.940001,29.049999,25.456236,32190500 -2010-12-08,29.260000,29.280001,29.000000,29.230000,25.613966,14874800 -2010-12-09,29.350000,29.490000,29.040001,29.260000,25.640251,18260200 -2010-12-10,29.440001,29.980000,29.420000,29.940001,26.236132,28562000 -2010-12-13,29.990000,30.719999,29.570000,30.420000,26.656748,45575200 -2010-12-14,30.360001,30.750000,30.360001,30.510000,26.735617,25351800 -2010-12-15,30.590000,30.700001,30.260000,30.490000,26.718090,30537600 -2010-12-16,30.700001,30.770000,30.250000,30.270000,26.525309,47435600 -2010-12-17,31.920000,32.270000,31.370001,31.459999,27.568090,92487100 -2010-12-20,31.540001,31.940001,31.110001,31.670000,27.752111,33568100 -2010-12-21,31.650000,32.000000,31.590000,31.760000,27.830978,20002800 -2010-12-22,31.680000,31.879999,31.559999,31.660000,27.743345,14019200 -2010-12-23,31.530001,31.700001,31.410000,31.540001,27.638199,13049400 -2010-12-27,31.400000,31.799999,31.240000,31.660000,27.743345,13822100 -2010-12-28,31.660000,31.760000,31.410000,31.570000,27.664480,9736000 -2010-12-29,31.530001,31.690001,31.420000,31.500000,27.603144,9769000 -2010-12-30,31.450001,31.580000,31.209999,31.290001,27.419121,12989400 -2010-12-31,31.219999,31.330000,30.930000,31.299999,27.427879,11716300 -2011-01-03,31.590000,31.940001,31.520000,31.620001,27.708298,20970400 -2011-01-04,31.600000,31.750000,31.139999,31.480000,27.585615,22870800 -2011-01-05,31.320000,31.440001,30.980000,31.040001,27.200048,36339600 -2011-01-06,31.190001,31.200001,31.020000,31.170000,27.313959,21859400 -2011-01-07,31.240000,31.340000,30.930000,31.030001,27.191286,27697900 -2011-01-10,30.850000,31.219999,30.799999,31.040001,27.200048,29719600 -2011-01-11,31.080000,31.100000,30.860001,30.990000,27.156235,26395300 -2011-01-12,31.219999,31.230000,30.940001,30.940001,27.112423,33963700 -2011-01-13,30.969999,31.389999,30.900000,31.180000,27.322733,43412400 -2011-01-14,31.020000,31.340000,30.940001,31.250000,27.428057,37934100 -2011-01-18,31.260000,31.549999,31.230000,31.530001,27.673811,26975900 -2011-01-19,31.360001,31.610001,31.270000,31.600000,27.735250,26939000 -2011-01-20,31.469999,32.349998,31.469999,32.310001,28.358412,47750700 -2011-01-21,32.470001,32.669998,32.340000,32.509998,28.533949,34482100 -2011-01-24,32.580002,32.650002,32.070000,32.400002,28.437405,20170200 -2011-01-25,32.389999,32.439999,31.940001,32.290001,28.340860,25926600 -2011-01-26,32.310001,32.730000,32.160000,32.560001,28.577843,21485600 -2011-01-27,32.619999,33.090000,32.160000,32.919998,28.893806,25635600 -2011-01-28,33.200001,33.299999,31.830000,32.000000,28.086329,30820300 -2011-01-31,31.950001,32.200001,31.840000,32.029999,28.112656,20820100 -2011-02-01,32.169998,33.430000,32.110001,33.240002,29.174671,32573400 -2011-02-02,33.090000,33.560001,33.000000,33.139999,29.086897,19358200 -2011-02-03,32.980000,33.160000,32.720001,32.990002,28.955248,17600900 -2011-02-04,32.919998,32.980000,32.529999,32.619999,28.630499,38691800 -2011-02-07,32.700001,33.290001,32.549999,32.980000,28.946472,22785100 -2011-02-08,33.020000,33.160000,32.720001,33.029999,28.990355,15418400 -2011-02-09,33.040001,33.099998,32.610001,32.889999,28.867477,17112700 -2011-02-10,32.779999,33.259998,32.660000,33.259998,29.192219,17237600 -2011-02-11,33.070000,33.590000,33.029999,33.470001,29.376535,17402300 -2011-02-14,33.290001,33.540001,33.240002,33.290001,29.218565,16438000 -2011-02-15,33.119999,33.150002,32.610001,32.759998,28.753380,19332100 -2011-02-16,32.849998,33.139999,32.610001,33.110001,29.060568,15829000 -2011-02-17,32.970001,33.200001,32.759998,33.009998,28.972805,14568900 -2011-02-18,33.020000,33.709999,32.910000,33.680000,29.560863,25539900 -2011-02-22,33.290001,33.660000,32.520000,32.529999,28.551500,24887800 -2011-02-23,32.549999,32.650002,32.020000,32.180000,28.244312,22154100 -2011-02-24,32.099998,32.410000,31.639999,32.250000,28.305754,23416200 -2011-02-25,32.290001,33.080002,32.270000,32.950001,28.920151,20850400 -2011-02-28,33.060001,33.230000,32.680000,32.900002,28.876255,19406700 -2011-03-01,33.020000,33.080002,31.610001,31.670000,27.796684,30423200 -2011-03-02,31.580000,32.360001,31.549999,32.119999,28.191648,23091500 -2011-03-03,32.470001,33.189999,32.430000,33.029999,28.990355,24169800 -2011-03-04,32.990002,33.099998,32.220001,32.759998,28.753380,19148900 -2011-03-07,32.970001,33.060001,31.889999,32.099998,28.174097,20474300 -2011-03-08,32.340000,33.009998,32.189999,32.740002,28.735823,21891800 -2011-03-09,32.630001,33.139999,32.419998,32.790001,28.779705,17217800 -2011-03-10,32.369999,32.459999,31.510000,31.799999,27.910789,29054200 -2011-03-11,31.730000,32.400002,31.340000,31.910000,28.007332,23705900 -2011-03-14,31.520000,31.860001,31.270000,31.590000,27.726473,18656500 -2011-03-15,30.240000,31.299999,29.820000,31.170000,27.357841,34600300 -2011-03-16,30.920000,31.059999,29.620001,30.200001,26.506475,45026200 -2011-03-17,30.690001,31.049999,30.340000,30.549999,26.813667,31529500 -2011-03-18,30.980000,31.190001,30.610001,30.760000,26.997978,34862100 -2011-03-21,31.450001,31.850000,31.299999,31.420000,27.577259,23199400 -2011-03-22,31.389999,31.540001,31.059999,31.129999,27.322731,20051900 -2011-03-23,31.219999,31.709999,30.830000,31.410000,27.568485,23159700 -2011-03-24,31.780001,32.330002,31.500000,32.139999,28.209206,38277500 -2011-03-25,33.740002,34.099998,32.580002,32.639999,28.648050,64967600 -2011-03-28,32.830002,32.889999,32.400002,32.560001,28.577843,31399500 -2011-03-29,32.400002,33.160000,32.360001,33.160000,29.104458,29950300 -2011-03-30,33.270000,33.430000,33.000000,33.049999,29.007910,25718200 -2011-03-31,33.000000,33.630001,32.950001,33.430000,29.341438,38234200 -2011-04-01,33.700001,34.099998,33.610001,34.020000,29.859278,43176800 -2011-04-04,34.090000,34.430000,34.009998,34.139999,29.964596,26743000 -2011-04-05,34.290001,34.400002,33.910000,33.919998,29.771503,30286100 -2011-04-06,34.200001,34.200001,33.490002,33.580002,29.473097,24782200 -2011-04-07,33.599998,34.070000,33.299999,33.720001,29.595957,22723600 -2011-04-08,33.880001,33.930000,33.310001,33.540001,29.437979,16136500 -2011-04-11,33.540001,33.849998,33.540001,33.779999,29.701767,15960300 -2011-04-12,33.570000,33.630001,33.080002,33.400002,29.367638,16948600 -2011-04-13,33.570000,33.970001,33.490002,33.700001,29.631420,24345500 -2011-04-14,33.330002,33.880001,33.200001,33.799999,29.719347,17962100 -2011-04-15,33.980000,34.299999,33.680000,34.180000,30.053465,25468400 -2011-04-18,33.669998,33.779999,33.279999,33.630001,29.569876,20226500 -2011-04-19,33.540001,33.840000,33.480000,33.669998,29.605045,20452400 -2011-04-20,34.180000,34.369999,33.830002,34.110001,29.991913,24798400 -2011-04-21,34.110001,34.790001,34.099998,34.750000,30.554655,21125800 -2011-04-25,34.700001,34.860001,34.560001,34.830002,30.624998,12163000 -2011-04-26,34.810001,35.279999,34.720001,34.970001,30.748095,30391000 -2011-04-27,35.049999,35.290001,34.830002,35.250000,30.994297,21990200 -2011-04-28,35.029999,35.349998,34.709999,35.290001,31.029467,22995700 -2011-04-29,35.290001,36.049999,35.209999,35.959999,31.618568,94242100 -2011-05-02,35.840000,36.439999,35.830002,36.369999,31.979078,30058600 -2011-05-03,36.450001,36.500000,35.869999,36.139999,31.776844,24946200 -2011-05-04,36.119999,36.169998,34.950001,35.250000,30.994297,38886400 -2011-05-05,35.049999,35.369999,34.570000,34.669998,30.484304,23245400 -2011-05-06,35.119999,35.560001,34.830002,34.869999,30.660172,23885400 -2011-05-09,34.889999,35.450001,34.810001,35.200001,30.950323,16272500 -2011-05-10,35.490002,35.660000,35.230000,35.619999,31.319614,17015600 -2011-05-11,35.529999,35.700001,34.720001,34.980000,30.756889,20854300 -2011-05-12,34.900002,35.750000,34.810001,35.730000,31.416336,23096900 -2011-05-13,35.770000,35.919998,35.139999,35.189999,30.941530,20438800 -2011-05-16,35.080002,35.090000,34.020000,34.180000,30.053465,31350300 -2011-05-17,34.029999,34.290001,33.709999,33.939999,29.842440,27856100 -2011-05-18,34.000000,34.230000,33.549999,33.910000,29.816072,30005900 -2011-05-19,34.049999,34.570000,33.990002,34.500000,30.334835,22741400 -2011-05-20,34.459999,34.599998,34.040001,34.270000,30.132599,16484100 -2011-05-23,33.680000,33.740002,32.959999,33.160000,29.156618,29985800 -2011-05-24,33.270000,33.419998,32.919998,33.040001,29.051105,21893400 -2011-05-25,33.000000,33.380001,32.930000,32.990002,29.007133,23042300 -2011-05-26,33.139999,33.590000,33.009998,33.400002,29.367638,20948100 -2011-05-27,33.419998,33.849998,33.400002,33.700001,29.631420,16918600 -2011-05-31,33.910000,34.230000,33.320000,34.220001,30.088650,30783300 -2011-06-01,34.230000,34.299999,32.830002,32.880001,28.910416,31762600 -2011-06-02,32.869999,32.880001,32.080002,32.720001,28.769733,38255500 -2011-06-03,32.240002,32.759998,32.209999,32.330002,28.426815,23808200 -2011-06-06,32.150002,32.580002,32.070000,32.189999,28.303717,21677600 -2011-06-07,32.240002,32.299999,31.830000,31.840000,27.995975,28218700 -2011-06-08,31.750000,31.850000,31.139999,31.250000,27.477207,36607500 -2011-06-09,31.360001,31.930000,31.280001,31.629999,27.811331,21647100 -2011-06-10,31.420000,31.650000,31.120001,31.180000,27.415663,23747000 -2011-06-13,31.250000,31.850000,31.120001,31.629999,27.811331,26716600 -2011-06-14,31.990000,32.200001,31.830000,32.080002,28.207005,23067400 -2011-06-15,31.730000,31.990000,31.059999,31.160000,27.398073,34512600 -2011-06-16,31.160000,31.270000,30.650000,30.799999,27.081528,29868500 -2011-06-17,31.350000,31.809999,31.180000,31.180000,27.415663,42812400 -2011-06-20,31.350000,31.990000,31.250000,31.910000,28.057522,23408300 -2011-06-21,32.090000,32.709999,31.750000,32.650002,28.708191,26941600 -2011-06-22,32.580002,32.580002,32.139999,32.200001,28.312513,25940800 -2011-06-23,31.900000,32.549999,31.330000,32.459999,28.541122,54354600 -2011-06-24,31.490000,31.709999,30.950001,31.139999,27.380487,75120900 -2011-06-27,30.980000,31.830000,30.860001,31.580000,27.767365,29585600 -2011-06-28,31.690001,32.369999,31.370001,32.340000,28.435612,32746800 -2011-06-29,32.400002,32.680000,32.209999,32.430000,28.514744,27305700 -2011-06-30,32.630001,32.939999,32.509998,32.910000,28.936798,22182400 -2011-07-01,32.889999,33.200001,32.480000,33.049999,29.059887,25382300 -2011-07-05,33.009998,33.139999,32.790001,33.060001,29.068684,21406400 -2011-07-06,33.000000,33.250000,32.869999,33.209999,29.200575,22363900 -2011-07-07,33.470001,34.130001,33.400002,34.090000,29.974335,29886000 -2011-07-08,33.740002,33.939999,33.419998,33.939999,29.842440,23909600 -2011-07-11,33.610001,33.660000,32.900002,33.139999,29.190626,21943300 -2011-07-12,33.320000,33.470001,32.520000,32.599998,28.714989,35092400 -2011-07-13,32.860001,33.290001,32.590000,32.689999,28.794258,36497800 -2011-07-14,32.799999,33.099998,31.860001,32.049999,28.230524,32194500 -2011-07-15,32.150002,32.259998,31.840000,32.090000,28.265759,25404600 -2011-07-18,31.830000,31.940001,31.200001,31.490000,27.737268,25253300 -2011-07-19,31.910000,32.669998,31.889999,32.639999,28.750219,26835500 -2011-07-20,32.439999,32.599998,32.060001,32.080002,28.256958,23074700 -2011-07-21,32.189999,32.750000,32.060001,32.470001,28.600477,24516200 -2011-07-22,32.369999,32.669998,32.099998,32.549999,28.670940,21378100 -2011-07-25,32.250000,32.439999,32.040001,32.209999,28.371464,20806100 -2011-07-26,32.250000,32.520000,31.840000,32.150002,28.318613,33568300 -2011-07-27,31.809999,31.840000,30.620001,30.709999,27.050224,43084500 -2011-07-28,30.700001,31.150000,30.629999,30.670000,27.014996,29323100 -2011-07-29,30.520000,31.190001,30.260000,30.580000,26.935711,38200600 -2011-08-01,30.969999,31.209999,29.559999,30.110001,26.521727,38566100 -2011-08-02,29.790001,30.400000,29.520000,29.549999,26.028456,40691000 -2011-08-03,29.500000,30.350000,29.150000,30.190001,26.592196,44046200 -2011-08-04,29.840000,29.870001,28.840000,28.879999,25.438303,49433400 -2011-08-05,29.330000,29.420000,27.500000,28.350000,24.971466,82201300 -2011-08-08,27.469999,28.040001,25.959999,26.020000,22.919138,80848500 -2011-08-09,26.459999,27.600000,25.809999,27.600000,24.310844,82425600 -2011-08-10,26.799999,27.510000,26.110001,26.480000,23.324320,82821600 -2011-08-11,26.500000,28.030001,26.370001,27.700001,24.398930,58279300 -2011-08-12,27.830000,27.830000,26.990000,27.389999,24.125874,43238500 -2011-08-15,27.420000,27.860001,27.160000,27.639999,24.346075,38334100 -2011-08-16,27.420000,27.959999,27.230000,27.570000,24.284424,37615100 -2011-08-17,27.650000,28.049999,27.070000,27.469999,24.196335,34073800 -2011-08-18,26.459999,26.490000,24.719999,25.190001,22.188051,78449700 -2011-08-19,24.820000,25.600000,24.750000,24.780001,21.826910,46790600 -2011-08-22,25.410000,25.620001,24.809999,25.059999,22.073545,37825100 -2011-08-23,25.190001,26.209999,25.160000,26.200001,23.077692,36867400 -2011-08-24,26.110001,26.730000,26.010000,26.680000,23.500490,31588800 -2011-08-25,26.850000,27.049999,25.730000,25.900000,22.813442,38264000 -2011-08-26,25.879999,26.830000,25.480000,26.650000,23.474066,34449300 -2011-08-29,27.049999,27.959999,27.020000,27.910000,24.583902,28945400 -2011-08-30,27.809999,28.040001,27.459999,27.870001,24.548674,29944300 -2011-08-31,27.860001,28.610001,27.709999,28.070000,24.724836,31444600 -2011-09-01,28.030001,28.670000,27.750000,27.840000,24.522247,34199100 -2011-09-02,27.230000,27.450001,26.780001,26.969999,23.755920,30297500 -2011-09-06,26.030001,26.820000,25.709999,26.490000,23.333124,30907700 -2011-09-07,26.980000,27.629999,26.750000,27.629999,24.337271,26106200 -2011-09-08,27.450001,27.530001,26.370001,26.719999,23.535715,50386300 -2011-09-09,26.420000,26.600000,25.770000,26.000000,22.901520,38961600 -2011-09-12,25.920000,26.770000,25.900000,26.750000,23.562143,37358200 -2011-09-13,26.820000,27.790001,26.760000,27.719999,24.416542,42359400 -2011-09-14,28.020000,28.580000,27.660000,28.150000,24.795300,34972000 -2011-09-15,28.610001,29.000000,28.260000,28.950001,25.499966,28846400 -2011-09-16,29.040001,29.299999,28.799999,29.230000,25.746593,58059500 -2011-09-19,28.740000,29.240000,28.170000,29.020000,25.561625,34514300 -2011-09-20,29.240000,29.360001,28.219999,28.350000,24.971466,50913400 -2011-09-21,29.809999,30.959999,29.469999,29.540001,26.019659,83318400 -2011-09-22,28.740000,29.030001,27.830000,28.340000,24.962660,61371400 -2011-09-23,28.100000,29.080000,27.809999,28.900000,25.455923,43991700 -2011-09-26,29.059999,29.790001,28.650000,29.709999,26.169395,37762600 -2011-09-27,30.250000,30.580000,29.760000,30.129999,26.539339,38514400 -2011-09-28,30.240000,30.410000,29.420000,29.450001,25.940380,31357100 -2011-09-29,29.980000,30.620001,29.080000,29.650000,26.116545,44358800 -2011-09-30,29.260000,29.740000,28.740000,28.740000,25.314991,42188000 -2011-10-03,28.590000,29.010000,27.920000,27.940001,24.610323,45214600 -2011-10-04,27.440001,28.770000,27.000000,28.690001,25.270948,50300200 -2011-10-05,28.650000,29.590000,28.389999,29.510000,25.993235,43277100 -2011-10-06,29.459999,30.100000,28.980000,30.070000,26.486492,34994100 -2011-10-07,30.049999,30.340000,29.549999,29.910000,26.398235,37977000 -2011-10-10,30.430000,31.030001,30.219999,30.969999,27.333776,27708200 -2011-10-11,30.900000,31.200001,30.730000,30.930000,27.298473,25382700 -2011-10-12,31.370001,31.549999,31.080000,31.110001,27.457338,30322800 -2011-10-13,30.959999,31.299999,30.570000,31.139999,27.483812,27161500 -2011-10-14,31.559999,31.860001,31.270000,31.850000,28.110455,23613200 -2011-10-17,31.590000,31.750000,30.950001,31.230000,27.563250,25074700 -2011-10-18,31.139999,32.000000,30.770000,31.879999,28.136930,29754800 -2011-10-19,31.830000,32.180000,31.250000,31.490000,27.792725,25586300 -2011-10-20,31.590000,31.750000,30.879999,31.530001,27.828028,25102300 -2011-10-21,31.940001,32.250000,31.820000,32.119999,28.348753,32837700 -2011-10-24,32.009998,32.919998,32.009998,32.869999,29.010689,27941900 -2011-10-25,32.919998,32.950001,32.270000,32.369999,28.569397,30540900 -2011-10-26,32.730000,32.759998,31.559999,32.400002,28.595881,33683500 -2011-10-27,33.090000,33.810001,32.950001,33.660000,29.707949,35578800 -2011-10-28,33.500000,33.799999,33.400002,33.689999,29.734421,26333800 -2011-10-31,33.250000,33.369999,32.759998,32.770000,28.922436,28859900 -2011-11-01,31.959999,32.209999,31.620001,31.690001,27.969240,31480100 -2011-11-02,31.959999,32.639999,31.799999,32.279999,28.489965,26470800 -2011-11-03,32.259998,33.150002,32.180000,33.110001,29.222513,27467100 -2011-11-04,32.820000,32.880001,32.119999,32.549999,28.728266,23837800 -2011-11-07,32.389999,32.919998,31.799999,32.869999,29.010689,23980000 -2011-11-08,33.130001,33.759998,32.849998,33.610001,29.663816,30171400 -2011-11-09,32.840000,32.840000,31.440001,31.590000,27.880980,36933000 -2011-11-10,31.940001,32.029999,31.299999,31.730000,28.004549,25303800 -2011-11-11,32.020000,32.759998,32.000000,32.369999,28.569397,21664700 -2011-11-14,32.299999,32.509998,32.080002,32.299999,28.507620,16781600 -2011-11-15,32.209999,33.160000,32.139999,32.959999,29.090128,21397300 -2011-11-16,32.599998,33.060001,31.990000,31.990000,28.234018,24295200 -2011-11-17,31.850000,32.000000,30.469999,30.820000,27.201385,41500400 -2011-11-18,30.730000,30.889999,30.290001,30.600000,27.007215,26601000 -2011-11-21,30.190001,30.350000,29.540001,29.910000,26.398235,25360400 -2011-11-22,29.580000,29.920000,29.270000,29.809999,26.309978,25437400 -2011-11-23,29.500000,29.590000,28.990000,29.000000,25.595081,24399700 -2011-11-25,28.680000,29.330000,28.610001,28.740000,25.365601,13641400 -2011-11-28,29.450001,30.059999,29.360001,29.870001,26.362926,21067200 -2011-11-29,29.930000,30.160000,29.690001,29.740000,26.248196,20155800 -2011-11-30,30.690001,31.459999,30.650000,31.350000,27.669161,31879500 -2011-12-01,31.400000,31.780001,31.139999,31.670000,27.951586,22197000 -2011-12-02,32.000000,32.049999,31.200001,31.200001,27.536772,22391200 -2011-12-05,31.809999,32.240002,31.549999,31.900000,28.154589,19992200 -2011-12-06,32.040001,32.110001,31.540001,31.730000,28.004549,21049900 -2011-12-07,31.290001,31.809999,30.820000,31.540001,27.836849,31366000 -2011-12-08,31.240000,31.500000,30.650000,30.740000,27.130779,24494300 -2011-12-09,30.840000,31.850000,30.809999,31.690001,27.969240,22621000 -2011-12-12,31.400000,31.400000,30.770000,31.320000,27.642683,22536100 -2011-12-13,31.690001,31.900000,30.600000,30.830000,27.210211,25309900 -2011-12-14,30.670000,30.750000,29.750000,29.870001,26.362926,26644600 -2011-12-15,30.139999,30.200001,28.809999,29.030001,25.621555,43170300 -2011-12-16,29.260000,30.070000,28.959999,29.209999,25.780413,46100600 -2011-12-19,29.410000,29.440001,28.500000,28.610001,25.250864,24849700 -2011-12-20,29.059999,29.490000,28.870001,29.170000,25.745117,46428300 -2011-12-21,25.670000,25.990000,24.910000,25.770000,22.744314,183503900 -2011-12-22,25.860001,25.870001,25.379999,25.690001,22.673708,44203700 -2011-12-23,25.799999,26.080000,25.750000,26.059999,23.000261,32292800 -2011-12-27,26.059999,26.200001,25.559999,25.629999,22.620752,21312400 -2011-12-28,25.680000,25.760000,25.330000,25.510000,22.514845,25412300 -2011-12-29,25.670000,25.840000,25.500000,25.799999,22.770790,19249800 -2011-12-30,25.730000,25.879999,25.620001,25.650000,22.638403,19168800 -2012-01-03,26.330000,26.660000,25.830000,25.860001,22.823750,37911800 -2012-01-04,25.950001,26.230000,25.549999,26.010000,22.956135,45418500 -2012-01-05,26.010000,26.900000,25.910000,26.590000,23.468033,50873400 -2012-01-06,26.670000,27.150000,26.360001,26.930000,23.768120,55685000 -2012-01-09,26.900000,27.120001,26.660000,27.030001,23.909651,38481100 -2012-01-10,27.180000,27.600000,26.850000,26.969999,23.856569,48976300 -2012-01-11,26.990000,27.100000,26.750000,26.889999,23.785809,30836000 -2012-01-12,27.020000,27.260000,26.620001,27.170000,24.033485,31775700 -2012-01-13,27.040001,27.370001,26.850000,27.340000,24.183861,31482600 -2012-01-17,27.680000,27.879999,27.480000,27.660000,24.466915,35769400 -2012-01-18,27.709999,28.450001,27.610001,28.340000,25.068420,35343800 -2012-01-19,28.480000,28.799999,28.250000,28.559999,25.263023,36353100 -2012-01-20,28.389999,28.950001,28.270000,28.709999,25.395706,37014000 -2012-01-23,28.730000,28.910000,28.280001,28.389999,25.112648,27438400 -2012-01-24,28.330000,28.740000,28.250000,28.510000,25.218794,23700900 -2012-01-25,28.260000,28.639999,27.959999,28.510000,25.218794,39274500 -2012-01-26,28.559999,28.840000,28.150000,28.290001,25.024193,34646400 -2012-01-27,28.240000,28.629999,28.129999,28.420000,25.139187,24561500 -2012-01-30,28.190001,28.690001,28.020000,28.600000,25.298409,23294900 -2012-01-31,28.730000,28.740000,28.049999,28.209999,24.953423,32744000 -2012-02-01,28.480000,28.940001,28.110001,28.879999,25.546082,38240800 -2012-02-02,28.870001,29.250000,28.709999,28.809999,25.484163,27334400 -2012-02-03,29.129999,29.219999,28.780001,29.110001,25.749531,26277200 -2012-02-06,29.030001,29.070000,28.809999,29.000000,25.652233,16582600 -2012-02-07,28.910000,29.000000,28.750000,28.950001,25.608004,20291700 -2012-02-08,28.920000,28.990000,28.379999,28.730000,25.413397,29842600 -2012-02-09,28.850000,28.900000,28.350000,28.889999,25.554926,31795300 -2012-02-10,28.549999,28.639999,28.280001,28.500000,25.209953,30232000 -2012-02-13,28.590000,28.670000,28.350000,28.430000,25.148027,20015200 -2012-02-14,28.320000,28.450001,28.030001,28.240000,24.979959,30267900 -2012-02-15,28.100000,28.350000,27.920000,27.980000,24.749981,34620600 -2012-02-16,28.160000,29.000000,28.129999,28.950001,25.608004,36380600 -2012-02-17,29.030001,29.030001,28.639999,28.790001,25.466476,34061000 -2012-02-21,28.799999,28.980000,28.490000,28.740000,25.422243,20612200 -2012-02-22,28.719999,29.080000,28.500000,28.549999,25.254177,25207600 -2012-02-23,28.610001,28.879999,28.320000,28.809999,25.484163,25319100 -2012-02-24,29.059999,29.540001,28.840000,29.250000,25.873367,24952400 -2012-02-27,29.000000,29.379999,28.760000,29.260000,25.882215,30419400 -2012-02-28,29.240000,29.389999,29.000000,29.389999,25.997208,29889400 -2012-02-29,29.400000,29.440001,29.020000,29.250000,25.873367,33160700 -2012-03-01,29.400000,29.969999,29.230000,29.830000,26.386412,32909600 -2012-03-02,29.850000,30.250000,29.760000,29.959999,26.501408,28177200 -2012-03-05,30.240000,30.420000,29.920000,30.240000,26.749084,33786600 -2012-03-06,29.940001,30.400000,29.709999,29.940001,26.483719,28971600 -2012-03-07,30.049999,30.280001,29.830000,30.219999,26.731398,23691100 -2012-03-08,30.400000,30.440001,29.850000,30.070000,26.598709,30927300 -2012-03-09,30.049999,30.290001,29.900000,30.129999,26.651781,30056300 -2012-03-12,29.719999,29.920000,29.200001,29.709999,26.280268,40933900 -2012-03-13,29.990000,30.230000,29.910000,30.129999,26.651781,32329200 -2012-03-14,30.000000,30.160000,29.690001,29.840000,26.395264,30994400 -2012-03-15,29.959999,30.129999,29.740000,30.059999,26.589865,35528500 -2012-03-16,30.110001,30.160000,29.580000,29.740000,26.306807,38651200 -2012-03-19,29.590000,29.889999,29.430000,29.760000,26.324499,32519400 -2012-03-20,29.700001,30.139999,29.549999,30.100000,26.625244,46126400 -2012-03-21,30.870001,31.150000,29.340000,29.410000,26.014896,94678000 -2012-03-22,29.330000,29.330000,28.559999,28.629999,25.324944,59763200 -2012-03-23,28.690001,28.889999,28.520000,28.549999,25.254177,36696300 -2012-03-26,28.780001,29.190001,28.650000,29.160000,25.793758,30044300 -2012-03-27,29.170000,29.520000,29.000000,29.350000,25.961824,31710000 -2012-03-28,29.379999,29.549999,29.139999,29.360001,25.970673,29405300 -2012-03-29,29.209999,29.580000,29.100000,29.299999,25.917604,34035400 -2012-03-30,29.459999,29.490000,29.040001,29.160000,25.793758,32006100 -2012-04-02,29.120001,29.680000,29.000000,29.530001,26.121050,28525300 -2012-04-03,29.610001,29.700001,29.120001,29.389999,25.997208,29995400 -2012-04-04,29.190001,29.480000,28.930000,29.160000,25.793758,31154000 -2012-04-05,29.150000,29.629999,29.129999,29.559999,26.147587,43273500 -2012-04-09,29.100000,29.250000,29.000000,29.010000,25.713268,21528500 -2012-04-10,28.879999,28.959999,28.080000,28.350000,25.128273,41175000 -2012-04-11,28.490000,28.549999,28.040001,28.139999,24.942131,30390100 -2012-04-12,28.320000,28.719999,28.160000,28.700001,25.438498,29414300 -2012-04-13,28.700001,28.770000,28.490000,28.559999,25.314405,16685800 -2012-04-16,28.580000,28.770000,28.309999,28.639999,25.385317,21476800 -2012-04-17,28.719999,29.440001,28.700001,29.280001,25.952587,24985300 -2012-04-18,29.129999,29.350000,29.100000,29.129999,25.819635,21151400 -2012-04-19,28.990000,29.459999,28.670000,29.010000,25.713268,26462100 -2012-04-20,29.120001,29.530001,28.879999,28.879999,25.598040,35727900 -2012-04-23,28.600000,28.660000,28.260000,28.480000,25.243498,23045500 -2012-04-24,28.530001,28.850000,28.520000,28.690001,25.429638,20486900 -2012-04-25,28.680000,28.990000,28.600000,28.870001,25.589180,26902800 -2012-04-26,28.840000,29.219999,28.740000,29.020000,25.722128,20548300 -2012-04-27,29.059999,29.440001,29.059999,29.240000,25.917131,16847800 -2012-04-30,29.230000,29.420000,29.200001,29.400000,26.058947,18568500 -2012-05-01,29.450001,29.780001,29.290001,29.570000,26.209633,19965400 -2012-05-02,29.420000,29.790001,29.190001,29.709999,26.333721,22579000 -2012-05-03,29.740000,29.820000,29.340000,29.379999,26.041222,19175800 -2012-05-04,29.100000,29.150000,28.410000,28.410000,25.181450,33934300 -2012-05-07,28.340000,28.450001,27.850000,27.920000,24.747139,33670500 -2012-05-08,27.709999,28.020000,27.530001,27.930000,24.756001,24660200 -2012-05-09,27.620001,27.910000,27.410000,27.780001,24.623047,25521100 -2012-05-10,27.700001,27.750000,26.740000,27.020000,23.949413,52653300 -2012-05-11,26.969999,27.309999,26.770000,27.000000,23.931692,25588900 -2012-05-14,26.730000,27.309999,26.660000,26.959999,23.896231,22485200 -2012-05-15,27.020000,27.530001,26.940001,27.059999,23.984867,26392900 -2012-05-16,27.160000,27.410000,26.680000,26.719999,23.683506,29672800 -2012-05-17,26.700001,26.719999,26.250000,26.250000,23.266918,29440600 -2012-05-18,26.290001,26.290001,25.330000,25.610001,22.699656,68182500 -2012-05-21,25.540001,26.459999,25.530001,26.260000,23.275782,30712700 -2012-05-22,26.330000,26.490000,26.070000,26.360001,23.364416,22122800 -2012-05-23,26.120001,26.850000,26.040001,26.680000,23.648056,33179600 -2012-05-24,26.620001,26.650000,25.900000,26.120001,23.151693,34232000 -2012-05-25,26.180000,26.330000,26.040001,26.139999,23.169416,18642900 -2012-05-29,26.410000,26.780001,26.160000,26.459999,23.453049,24139900 -2012-05-30,26.190001,26.340000,25.980000,26.170000,23.196007,21538300 -2012-05-31,26.219999,26.719999,26.170000,26.469999,23.461914,32192300 -2012-06-01,25.980000,26.280001,25.900000,26.000000,23.045326,30739700 -2012-06-04,26.040001,26.340000,25.840000,26.200001,23.222599,28945200 -2012-06-05,26.070000,26.940001,26.070000,26.709999,23.674639,28412000 -2012-06-06,26.990000,27.570000,26.879999,27.530001,24.401457,27639000 -2012-06-07,27.750000,27.760000,27.180000,27.180000,24.091232,32896100 -2012-06-08,27.040001,27.270000,26.799999,27.160000,24.073503,22343200 -2012-06-11,27.379999,27.420000,26.770000,26.809999,23.763275,20470800 -2012-06-12,27.000000,27.150000,26.730000,27.030001,23.958277,26186900 -2012-06-13,26.879999,27.379999,26.790001,27.020000,23.949413,19638800 -2012-06-14,27.090000,27.350000,26.510000,26.910000,23.851915,34311700 -2012-06-15,27.110001,27.760000,26.990000,27.700001,24.552137,40136400 -2012-06-18,27.430000,27.430000,26.690001,27.120001,24.038050,38322000 -2012-06-19,28.389999,28.750000,27.530001,27.959999,24.782589,81048700 -2012-06-20,28.040001,28.580000,27.940001,28.490000,25.252363,29281700 -2012-06-21,28.490000,28.639999,27.750000,27.809999,24.649637,32721900 -2012-06-22,27.910000,28.139999,27.790001,28.000000,24.818045,22163000 -2012-06-25,27.540001,27.750000,27.240000,27.620001,24.481232,24918800 -2012-06-26,27.629999,27.950001,27.520000,27.830000,24.667360,20614200 -2012-06-27,27.760000,28.459999,27.760000,28.170000,24.968721,19388200 -2012-06-28,28.030001,28.260000,27.730000,28.170000,24.968721,27175800 -2012-06-29,28.809999,29.709999,28.790001,29.700001,26.324860,35545300 -2012-07-02,29.530001,29.799999,29.150000,29.799999,26.413492,24445300 -2012-07-03,29.629999,29.980000,29.610001,29.969999,26.564173,14468000 -2012-07-05,29.830000,29.930000,29.709999,29.719999,26.342583,19244600 -2012-07-06,29.370001,29.480000,28.940001,29.180000,25.863949,25259400 -2012-07-09,29.230000,29.360001,29.020000,29.100000,25.793043,21873200 -2012-07-10,29.360001,29.600000,28.850000,29.049999,25.748722,23424100 -2012-07-11,28.980000,29.320000,28.910000,29.230000,25.961891,27247300 -2012-07-12,29.450001,29.469999,28.610001,28.820000,25.597731,23562000 -2012-07-13,28.870001,29.660000,28.750000,29.580000,26.272751,22026800 -2012-07-16,29.430000,29.750000,29.280001,29.520000,26.219465,16819600 -2012-07-17,29.709999,30.049999,29.370001,29.920000,26.574741,23897100 -2012-07-18,29.840000,30.760000,29.820000,30.500000,27.089891,24988700 -2012-07-19,30.600000,31.110001,30.559999,30.870001,27.418528,26180000 -2012-07-20,30.660000,30.830000,30.100000,30.120001,26.752382,25013000 -2012-07-23,29.530001,29.799999,29.110001,29.650000,26.334930,23403200 -2012-07-24,29.590000,29.670000,29.070000,29.320000,26.041826,23707500 -2012-07-25,29.299999,29.559999,29.120001,29.260000,25.988533,22389100 -2012-07-26,29.790001,30.360001,29.700001,30.000000,26.645796,26746600 -2012-07-27,30.299999,30.840000,30.040001,30.770000,27.329706,23852100 -2012-07-30,30.690001,31.000000,30.400000,30.580000,27.160950,20919700 -2012-07-31,30.559999,30.690001,30.170000,30.200001,26.823435,20951600 -2012-08-01,30.340000,30.520000,30.030001,30.320000,26.930021,17344400 -2012-08-02,29.870001,30.400000,29.740000,29.920000,26.574741,22103400 -2012-08-03,30.530001,30.870001,30.379999,30.719999,27.285297,17767200 -2012-08-06,30.920000,31.250000,30.780001,31.000000,27.533995,18658400 -2012-08-07,31.219999,31.700001,31.150000,31.500000,27.978088,21692700 -2012-08-08,31.340000,31.809999,31.070000,31.160000,27.676104,22436100 -2012-08-09,31.160000,31.549999,31.150000,31.370001,27.862623,14578500 -2012-08-10,31.190001,31.620001,31.080000,31.610001,28.075787,13848800 -2012-08-13,31.450001,31.549999,31.200001,31.360001,27.853743,14362100 -2012-08-14,31.500000,31.629999,31.240000,31.350000,27.844856,13806800 -2012-08-15,31.330000,31.690001,31.330000,31.549999,28.022495,16230100 -2012-08-16,31.639999,32.209999,31.540001,32.029999,28.448832,20333700 -2012-08-17,32.090000,32.299999,31.910000,32.200001,28.599823,20814500 -2012-08-20,32.099998,32.150002,31.900000,32.040001,28.457710,11189200 -2012-08-21,32.020000,32.270000,31.719999,31.750000,28.200138,19673100 -2012-08-22,31.740000,31.850000,31.520000,31.700001,28.155737,18087900 -2012-08-23,31.559999,31.750000,31.309999,31.590000,28.058027,14201700 -2012-08-24,31.340000,32.000000,31.250000,31.950001,28.377773,14811400 -2012-08-27,32.070000,32.070000,31.750000,31.830000,28.271191,14708300 -2012-08-28,31.719999,32.000000,31.559999,31.580000,28.049141,15993500 -2012-08-29,31.650000,31.889999,31.459999,31.490000,27.969206,15845300 -2012-08-30,31.299999,31.379999,31.160000,31.170000,27.684982,17984700 -2012-08-31,31.459999,31.760000,31.129999,31.650000,28.111320,21240300 -2012-09-04,31.629999,31.799999,31.219999,31.570000,28.040258,16654700 -2012-09-05,31.650000,32.110001,31.610001,32.070000,28.484358,22994600 -2012-09-06,32.180000,32.790001,32.160000,32.630001,28.981747,22699700 -2012-09-07,32.639999,32.639999,32.270000,32.599998,28.955099,19068700 -2012-09-10,32.590000,32.750000,32.299999,32.310001,28.697521,18589900 -2012-09-11,32.290001,32.459999,32.160000,32.320000,28.706404,21554800 -2012-09-12,32.500000,32.500000,32.240002,32.259998,28.653109,20602100 -2012-09-13,32.320000,32.790001,32.090000,32.619999,28.972870,27451700 -2012-09-14,32.650002,33.000000,32.599998,32.950001,29.265974,23162900 -2012-09-17,32.810001,33.130001,32.750000,33.099998,29.399199,25017900 -2012-09-18,33.099998,33.270000,32.939999,33.020000,29.328142,25285000 -2012-09-19,33.009998,33.080002,32.560001,32.779999,29.114971,20913400 -2012-09-20,32.599998,32.880001,32.189999,32.259998,28.653109,38005700 -2012-09-21,33.029999,33.290001,32.279999,32.470001,28.839636,62905800 -2012-09-24,32.250000,32.439999,32.080002,32.220001,28.617592,18511200 -2012-09-25,32.180000,32.230000,31.250000,31.299999,27.800449,30757800 -2012-09-26,31.020000,31.080000,30.570000,30.730000,27.294178,29234500 -2012-09-27,30.760000,31.420000,30.700001,31.219999,27.729393,23400200 -2012-09-28,31.129999,31.610001,31.070000,31.459999,27.942564,27014800 -2012-10-01,31.709999,32.000000,31.540001,31.670000,28.129080,28412900 -2012-10-02,31.790001,32.009998,31.400000,31.650000,28.111320,21859900 -2012-10-03,31.809999,32.049999,31.690001,31.820000,28.262306,19700800 -2012-10-04,31.850000,31.980000,31.650000,31.900000,28.333366,25156900 -2012-10-05,32.049999,32.090000,31.280001,31.389999,27.880390,31239000 -2012-10-08,31.200001,31.379999,30.860001,31.180000,27.693869,22261500 -2012-10-09,31.059999,31.100000,30.440001,30.650000,27.223122,23311300 -2012-10-10,30.580000,30.719999,30.430000,30.580000,27.214224,23103700 -2012-10-11,30.730000,31.090000,30.620001,30.719999,27.338814,20436300 -2012-10-12,30.680000,31.190001,30.680000,31.000000,27.587997,18639800 -2012-10-15,31.059999,31.379999,31.020000,31.299999,27.854977,26143200 -2012-10-16,31.400000,31.889999,31.280001,31.870001,28.362242,22024500 -2012-10-17,31.530001,31.700001,31.209999,31.230000,27.792686,28326200 -2012-10-18,31.139999,31.240000,30.760000,31.120001,27.694788,26013900 -2012-10-19,31.070000,31.250000,30.400000,30.480000,27.125231,26239700 -2012-10-22,30.590000,30.889999,30.309999,30.799999,27.410004,17338400 -2012-10-23,30.520000,30.840000,30.450001,30.590000,27.223125,21384700 -2012-10-24,30.900000,30.950001,30.370001,30.600000,27.232023,21642700 -2012-10-25,30.870001,31.219999,30.709999,30.860001,27.463409,20696000 -2012-10-26,30.809999,31.100000,30.610001,30.990000,27.579098,19815600 -2012-10-31,31.240000,31.389999,30.860001,31.080000,27.659195,21844400 -2012-11-01,31.200001,31.520000,30.930000,31.480000,28.015167,22886100 -2012-11-02,31.799999,31.809999,31.180000,31.209999,27.774881,17251200 -2012-11-05,30.950001,31.350000,30.770000,31.250000,27.810478,13590100 -2012-11-06,31.430000,31.910000,31.330000,31.629999,28.148655,15018800 -2012-11-07,31.299999,31.350000,30.760000,30.790001,27.401112,22295700 -2012-11-08,30.730000,30.980000,30.410000,30.420000,27.071835,17902800 -2012-11-09,30.400000,30.730000,30.270000,30.350000,27.009535,15537900 -2012-11-12,30.410000,30.549999,30.090000,30.299999,26.965044,10964600 -2012-11-13,30.080000,30.500000,29.889999,30.020000,26.715860,20901000 -2012-11-14,30.100000,30.150000,29.520000,29.580000,26.324284,22562900 -2012-11-15,29.580000,30.070000,29.559999,29.950001,26.653572,26295000 -2012-11-16,30.030001,30.129999,29.780001,30.000000,26.698059,25491700 -2012-11-19,30.250000,30.260000,29.850000,30.139999,26.822655,22551100 -2012-11-20,30.020000,30.200001,29.780001,30.200001,26.876049,17448200 -2012-11-21,30.190001,30.530001,30.129999,30.400000,27.054033,17423900 -2012-11-23,30.650000,31.059999,30.580000,30.920000,27.516802,8211500 -2012-11-26,30.719999,30.969999,30.580000,30.959999,27.552404,15644900 -2012-11-27,31.200001,31.770000,31.160000,31.219999,27.783783,24696300 -2012-11-28,31.150000,31.820000,30.990000,31.799999,28.299946,21603200 -2012-11-29,31.920000,32.139999,31.809999,31.840000,28.335545,22205300 -2012-11-30,31.850000,32.240002,31.750000,32.180000,28.638117,26610600 -2012-12-03,32.369999,32.500000,32.209999,32.310001,28.753815,22159300 -2012-12-04,32.220001,32.470001,32.009998,32.380001,28.816105,17391100 -2012-12-05,31.950001,32.119999,31.309999,32.000000,28.477936,30775300 -2012-12-06,31.990000,32.110001,31.900000,32.029999,28.504629,25132600 -2012-12-07,32.150002,32.169998,31.770000,31.920000,28.406734,18421100 -2012-12-10,31.920000,32.230000,31.920000,32.070000,28.540226,20712600 -2012-12-11,32.180000,32.500000,32.020000,32.340000,28.780510,25716300 -2012-12-12,32.209999,32.380001,31.830000,31.940001,28.583630,20205300 -2012-12-13,31.930000,32.009998,31.389999,31.610001,28.288305,20608200 -2012-12-14,31.540001,32.110001,31.440001,31.959999,28.601532,21930800 -2012-12-17,32.000000,32.470001,31.799999,32.320000,28.923700,24047300 -2012-12-18,32.490002,32.950001,32.349998,32.880001,29.424850,37797600 -2012-12-19,33.860001,34.349998,33.830002,34.090000,30.507696,60937600 -2012-12-20,34.090000,34.250000,33.930000,33.939999,30.373463,28119900 -2012-12-21,33.509998,33.919998,33.200001,33.759998,30.212378,45601600 -2012-12-24,33.459999,33.639999,33.419998,33.610001,30.078140,6451900 -2012-12-26,33.669998,33.849998,33.340000,33.610001,30.078140,13282100 -2012-12-27,33.540001,33.619999,33.000000,33.270000,29.773867,21600200 -2012-12-28,33.040001,33.490002,33.000000,33.020000,29.550142,16792100 -2012-12-31,32.910000,33.459999,32.689999,33.320000,29.818609,25320000 -2013-01-02,34.080002,34.740002,33.930000,34.689999,31.044647,33758400 -2013-01-03,34.630001,34.750000,34.139999,34.310001,30.704578,21819500 -2013-01-04,34.450001,34.750000,34.400002,34.610001,30.973049,21687300 -2013-01-07,34.439999,34.520000,34.209999,34.430000,30.811979,14008300 -2013-01-08,34.150002,34.509998,34.060001,34.439999,30.820923,17408900 -2013-01-09,34.500000,34.799999,34.380001,34.459999,30.838820,18932700 -2013-01-10,34.560001,34.919998,34.410000,34.910000,31.241529,17843600 -2013-01-11,34.959999,35.000000,34.779999,34.860001,31.196791,15105200 -2013-01-14,34.830002,35.000000,34.599998,34.959999,31.286282,14589400 -2013-01-15,34.570000,34.880001,34.520000,34.700001,31.053596,16263600 -2013-01-16,34.630001,34.869999,34.560001,34.639999,30.999910,17608200 -2013-01-17,34.759998,34.810001,34.599998,34.619999,30.982008,17827100 -2013-01-18,34.590000,35.130001,34.410000,35.110001,31.420523,30088900 -2013-01-22,34.950001,34.980000,34.529999,34.930000,31.259426,19309500 -2013-01-23,34.959999,35.200001,34.689999,34.689999,31.044647,17235800 -2013-01-24,34.880001,35.400002,34.810001,34.939999,31.268377,18662000 -2013-01-25,35.000000,35.400002,34.880001,35.380001,31.662140,18061300 -2013-01-28,35.410000,35.790001,35.380001,35.540001,31.805328,20119500 -2013-01-29,35.360001,35.869999,35.070000,35.779999,32.020103,18284800 -2013-01-30,35.759998,35.880001,35.290001,35.380001,31.662140,14249900 -2013-01-31,35.270000,35.689999,35.250000,35.509998,31.778481,19077700 -2013-02-01,35.869999,36.310001,35.810001,36.209999,32.404919,27725700 -2013-02-04,35.810001,36.000000,35.029999,35.130001,31.438408,23595800 -2013-02-05,35.209999,35.720001,35.139999,35.480000,31.751638,16662700 -2013-02-06,35.310001,35.419998,35.009998,35.099998,31.411566,15603500 -2013-02-07,35.150002,35.189999,34.450001,34.560001,30.928314,26869300 -2013-02-08,34.759998,34.980000,34.500000,34.900002,31.232588,19255700 -2013-02-11,34.980000,35.040001,34.549999,34.959999,31.286282,12648800 -2013-02-12,34.889999,35.250000,34.849998,35.110001,31.420523,14666300 -2013-02-13,35.209999,35.259998,34.880001,34.990002,31.313116,13176800 -2013-02-14,34.869999,35.070000,34.689999,34.900002,31.232588,15886800 -2013-02-15,34.799999,34.990002,34.650002,34.810001,31.152040,18406000 -2013-02-19,34.930000,35.410000,34.820000,35.400002,31.680046,16446000 -2013-02-20,35.500000,35.590000,35.000000,35.009998,31.331024,16263700 -2013-02-21,34.950001,34.950001,34.169998,34.279999,30.677727,20923100 -2013-02-22,34.509998,34.779999,34.130001,34.750000,31.098345,13754700 -2013-02-25,35.070000,35.430000,34.270000,34.279999,30.677727,19992900 -2013-02-26,34.279999,34.570000,34.080002,34.320000,30.713530,15839500 -2013-02-27,34.250000,34.970001,34.060001,34.680000,31.035692,15671400 -2013-02-28,34.700001,34.860001,34.220001,34.240002,30.641935,23816400 -2013-03-01,34.119999,34.830002,34.000000,34.630001,30.990955,20376000 -2013-03-04,34.529999,35.080002,34.400002,35.049999,31.366816,14750500 -2013-03-05,35.220001,35.680000,35.209999,35.459999,31.733734,15410100 -2013-03-06,35.500000,35.930000,35.480000,35.860001,32.091709,21340800 -2013-03-07,35.939999,36.130001,35.759998,35.939999,32.163292,15098100 -2013-03-08,35.939999,36.090000,35.669998,35.709999,31.957472,14985000 -2013-03-11,35.700001,35.980000,35.639999,35.880001,32.109612,14111600 -2013-03-12,35.849998,35.849998,35.160000,35.430000,31.706884,18411100 -2013-03-13,35.820000,35.849998,35.349998,35.580002,31.841129,21228800 -2013-03-14,35.799999,36.330002,35.619999,36.299999,32.485462,21040700 -2013-03-15,36.110001,36.430000,36.099998,36.340000,32.521267,56178100 -2013-03-18,36.099998,36.419998,36.000000,36.040001,32.252792,20654800 -2013-03-19,36.180000,36.230000,35.410000,35.689999,31.939564,20548800 -2013-03-20,35.980000,36.070000,35.400002,35.770000,32.011158,41088100 -2013-03-21,32.779999,32.939999,32.180000,32.299999,28.905796,132669500 -2013-03-22,32.400002,32.500000,31.639999,31.980000,28.619427,64333500 -2013-03-25,32.049999,32.200001,31.160000,31.250000,27.966131,39694400 -2013-03-26,31.410000,31.790001,31.410000,31.540001,28.225662,29420300 -2013-03-27,31.410000,32.110001,31.290001,31.950001,28.592579,35028500 -2013-03-28,31.889999,32.389999,31.790001,32.330002,28.932642,23676700 -2013-04-01,32.360001,32.459999,32.040001,32.410000,29.004238,18677600 -2013-04-02,32.650002,32.939999,32.529999,32.740002,29.299564,22619600 -2013-04-03,32.930000,32.939999,32.200001,32.400002,28.995295,25545200 -2013-04-04,32.360001,32.509998,32.230000,32.369999,28.968443,18163800 -2013-04-05,31.770000,32.119999,31.670000,32.029999,28.664165,24415300 -2013-04-08,32.070000,32.360001,31.900000,32.360001,28.959501,14134400 -2013-04-09,32.500000,33.080002,32.459999,33.040001,29.568047,30087400 -2013-04-10,33.150002,33.950001,33.150002,33.730000,30.185530,35941000 -2013-04-11,33.619999,33.919998,33.560001,33.619999,30.087097,23080700 -2013-04-12,33.639999,33.669998,33.020000,33.459999,29.943899,18408200 -2013-04-15,33.389999,33.500000,32.799999,32.799999,29.353260,19617500 -2013-04-16,32.950001,33.490002,32.910000,33.419998,29.908098,17310600 -2013-04-17,33.099998,33.130001,32.450001,32.490002,29.075836,25277000 -2013-04-18,32.650002,32.799999,31.900000,32.119999,28.744715,24892500 -2013-04-19,31.750000,32.459999,31.670000,32.369999,28.968443,30391400 -2013-04-22,32.490002,32.660000,32.160000,32.520000,29.102676,18754900 -2013-04-23,32.720001,33.000000,32.369999,32.459999,29.048983,23964900 -2013-04-24,32.490002,32.830002,32.439999,32.509998,29.093729,22601800 -2013-04-25,32.560001,32.580002,32.209999,32.270000,28.878956,25910200 -2013-04-26,32.200001,32.529999,32.169998,32.360001,28.959501,22376200 -2013-04-29,32.389999,32.500000,32.139999,32.240002,28.852108,31381300 -2013-04-30,32.220001,32.869999,32.220001,32.779999,29.335360,50028100 -2013-05-01,32.750000,33.619999,32.720001,33.160000,29.675430,32712000 -2013-05-02,33.110001,33.779999,32.980000,33.689999,30.149733,22992700 -2013-05-03,33.930000,33.950001,33.279999,33.380001,29.872313,23976800 -2013-05-06,33.439999,33.509998,33.080002,33.509998,29.988651,17964500 -2013-05-07,33.529999,33.790001,33.189999,33.259998,29.764912,17955000 -2013-05-08,33.090000,33.570000,33.090000,33.459999,29.943899,21382700 -2013-05-09,33.299999,34.000000,33.279999,33.700001,30.158684,18722100 -2013-05-10,33.830002,34.029999,33.650002,34.020000,30.445063,17364100 -2013-05-13,33.950001,34.000000,33.650002,33.779999,30.230274,12193400 -2013-05-14,33.650002,34.250000,33.549999,33.669998,30.131826,23560400 -2013-05-15,33.740002,34.099998,33.709999,33.990002,30.418209,18360500 -2013-05-16,34.090000,34.610001,34.090000,34.369999,30.758272,25526300 -2013-05-17,34.590000,35.029999,34.439999,35.029999,31.348925,26986800 -2013-05-20,34.810001,35.029999,34.560001,34.900002,31.232588,18326400 -2013-05-21,34.900002,35.320000,34.900002,35.099998,31.411566,19682900 -2013-05-22,35.070000,35.150002,33.919998,34.119999,30.534544,33742400 -2013-05-23,33.950001,34.410000,33.860001,34.230000,30.632990,20442500 -2013-05-24,33.689999,34.139999,33.419998,34.049999,30.471897,22642500 -2013-05-28,34.669998,34.779999,34.259998,34.529999,30.901464,21432200 -2013-05-29,34.400002,34.560001,34.119999,34.400002,30.785133,16004800 -2013-05-30,34.490002,34.790001,34.340000,34.340000,30.731432,17928400 -2013-05-31,34.119999,34.459999,33.750000,33.779999,30.230274,24412100 -2013-06-03,33.849998,34.400002,33.730000,34.389999,30.776169,19782700 -2013-06-04,34.340000,34.750000,33.959999,34.160000,30.570341,20324900 -2013-06-05,34.099998,34.610001,34.000000,34.119999,30.534544,22005600 -2013-06-06,33.980000,33.980000,33.130001,33.349998,29.845463,29158700 -2013-06-07,33.590000,34.029999,33.320000,33.810001,30.257124,20548900 -2013-06-10,33.980000,34.090000,33.820000,34.049999,30.471897,16901500 -2013-06-11,33.660000,34.150002,33.490002,33.570000,30.042347,15274500 -2013-06-12,33.830002,33.869999,33.500000,33.520000,29.997595,13731100 -2013-06-13,33.470001,34.320000,33.410000,34.250000,30.650894,15727400 -2013-06-14,34.150002,34.320000,33.700001,33.770000,30.221325,17551400 -2013-06-17,34.029999,34.630001,34.000000,34.270000,30.668781,19398200 -2013-06-18,34.259998,34.590000,34.209999,34.400002,30.785133,16949300 -2013-06-19,34.430000,34.590000,34.080002,34.090000,30.507696,19408400 -2013-06-20,33.880001,34.020000,33.029999,33.209999,29.720171,35222400 -2013-06-21,30.709999,30.840000,29.980000,30.139999,26.972780,140813500 -2013-06-24,30.120001,30.440001,30.030001,30.170000,26.999630,78919200 -2013-06-25,30.500000,30.530001,29.889999,29.959999,26.811695,64051500 -2013-06-26,30.190001,30.230000,29.860001,30.139999,26.972780,52429800 -2013-06-27,30.309999,31.139999,30.290001,30.450001,27.250204,43014900 -2013-06-28,30.280001,30.809999,30.250000,30.709999,27.482883,39787100 -2013-07-01,30.889999,30.980000,30.070000,30.110001,26.945932,33962900 -2013-07-02,30.090000,30.350000,29.950001,30.100000,26.936981,33114500 -2013-07-03,30.049999,30.799999,30.040001,30.700001,27.473936,18629700 -2013-07-05,30.990000,31.200001,30.540001,31.190001,27.912445,22193800 -2013-07-08,31.350000,31.650000,31.250000,31.650000,28.324106,28904300 -2013-07-09,31.500000,31.600000,31.230000,31.520000,28.207766,28854300 -2013-07-10,31.360001,31.440001,31.049999,31.230000,28.055054,28458600 -2013-07-11,31.570000,32.000000,31.570000,31.860001,28.621004,33193000 -2013-07-12,31.900000,32.000000,31.240000,31.250000,28.073009,157674700 -2013-07-15,31.480000,32.049999,31.320000,32.009998,28.755749,36543400 -2013-07-16,31.990000,32.150002,31.860001,32.000000,28.746769,22531400 -2013-07-17,32.070000,32.439999,32.049999,32.160000,28.890505,22357000 -2013-07-18,31.959999,32.459999,31.809999,32.009998,28.755749,23615600 -2013-07-19,32.029999,32.029999,31.510000,31.860001,28.621004,28512000 -2013-07-22,31.790001,31.900000,31.700001,31.870001,28.629982,16760100 -2013-07-23,31.870001,32.189999,31.809999,32.070000,28.809652,16771000 -2013-07-24,32.380001,32.560001,32.299999,32.389999,29.097120,20003600 -2013-07-25,32.410000,32.410000,31.969999,32.369999,29.079149,21050300 -2013-07-26,32.360001,32.599998,32.160000,32.540001,29.231876,17308500 -2013-07-29,32.389999,32.560001,32.169998,32.480000,29.177969,16119300 -2013-07-30,32.599998,32.709999,32.490002,32.549999,29.240852,18340700 -2013-07-31,32.580002,32.750000,31.950001,32.349998,29.061186,30540500 -2013-08-01,32.619999,32.830002,32.400002,32.750000,29.420519,15797000 -2013-08-02,32.619999,32.700001,32.480000,32.570000,29.258818,18998100 -2013-08-05,32.590000,32.900002,32.549999,32.779999,29.447470,11151300 -2013-08-06,32.750000,33.220001,32.700001,33.000000,29.645102,18620900 -2013-08-07,32.770000,33.000000,32.680000,32.820000,29.483406,17416900 -2013-08-08,32.910000,33.099998,32.759998,33.020000,29.663074,14204600 -2013-08-09,32.910000,33.110001,32.700001,32.919998,29.573233,11646000 -2013-08-12,32.810001,33.340000,32.750000,33.250000,29.869686,11746400 -2013-08-13,33.389999,33.459999,33.110001,33.250000,29.869686,12738700 -2013-08-14,33.259998,33.650002,33.230000,33.570000,30.157158,19684400 -2013-08-15,33.240002,33.240002,32.540001,32.730000,29.402550,19574600 -2013-08-16,32.599998,32.849998,32.299999,32.410000,29.115084,19504100 -2013-08-19,32.400002,32.700001,32.009998,32.060001,28.800663,13385600 -2013-08-20,32.060001,32.419998,32.000000,32.200001,28.926439,13870200 -2013-08-21,32.189999,32.619999,32.099998,32.299999,29.016264,11955400 -2013-08-22,32.419998,32.529999,32.130001,32.400002,29.106104,10271600 -2013-08-23,32.380001,32.660000,31.770000,31.770000,28.540148,27128400 -2013-08-26,31.760000,32.599998,31.760000,32.340000,29.052202,18888600 -2013-08-27,31.650000,32.200001,31.600000,31.780001,28.549135,16061600 -2013-08-28,31.790001,31.910000,31.660000,31.660000,28.441332,15919100 -2013-08-29,31.570000,31.980000,31.559999,31.700001,28.477270,14012100 -2013-08-30,31.740000,32.099998,31.709999,31.860001,28.621004,14044300 -2013-09-03,32.169998,32.369999,31.820000,32.020000,28.764734,14647300 -2013-09-04,32.009998,32.490002,31.959999,32.320000,29.034237,13040800 -2013-09-05,32.380001,32.520000,32.160000,32.259998,28.980333,11437900 -2013-09-06,32.299999,32.459999,31.850000,32.200001,28.926439,12625400 -2013-09-09,32.310001,32.889999,32.250000,32.750000,29.420519,12400500 -2013-09-10,32.799999,32.990002,32.750000,32.860001,29.519335,15918900 -2013-09-11,32.869999,33.230000,32.740002,33.020000,29.663074,19692300 -2013-09-12,33.009998,33.110001,32.740002,32.790001,29.456453,16250100 -2013-09-13,32.840000,32.869999,32.349998,32.459999,29.160000,17638400 -2013-09-16,32.840000,33.150002,32.779999,32.970001,29.618153,25316900 -2013-09-17,32.990002,33.430000,32.930000,33.259998,29.878662,20282300 -2013-09-18,33.209999,33.910000,33.130001,33.869999,30.426651,39152100 -2013-09-19,33.639999,34.000000,33.250000,33.889999,30.444622,63316300 -2013-09-20,33.939999,34.130001,33.669998,34.049999,30.588352,53470400 -2013-09-23,33.799999,34.340000,33.750000,33.939999,30.489538,26293100 -2013-09-24,33.830002,33.889999,33.590000,33.639999,30.220041,18958300 -2013-09-25,33.759998,34.090000,33.700001,33.869999,30.426651,19653100 -2013-09-26,33.980000,34.259998,33.689999,33.810001,30.372757,15621000 -2013-09-27,33.630001,33.950001,33.509998,33.779999,30.345804,14068700 -2013-09-30,33.490002,33.529999,33.040001,33.169998,29.797819,25132600 -2013-10-01,33.200001,33.549999,33.060001,33.500000,30.094273,16300300 -2013-10-02,33.310001,33.730000,33.259998,33.680000,30.255970,19451600 -2013-10-03,33.529999,33.669998,33.080002,33.240002,29.860706,15480100 -2013-10-04,33.180000,33.490002,33.060001,33.209999,29.941845,15054900 -2013-10-07,32.860001,33.240002,32.790001,32.840000,29.608263,14150100 -2013-10-08,32.830002,32.919998,32.270000,32.369999,29.184509,23780400 -2013-10-09,32.450001,32.459999,32.000000,32.189999,29.022223,19656000 -2013-10-10,32.480000,33.000000,32.340000,32.990002,29.743498,21580700 -2013-10-11,33.080002,33.380001,32.939999,33.259998,29.986917,14018800 -2013-10-14,33.009998,33.349998,32.889999,33.279999,30.004957,12882400 -2013-10-15,33.139999,33.259998,32.700001,32.750000,29.527115,20677000 -2013-10-16,32.910000,33.200001,32.889999,33.020000,29.770552,16398300 -2013-10-17,32.619999,33.049999,32.520000,32.869999,29.635300,22821900 -2013-10-18,32.750000,32.990002,32.549999,32.900002,29.662355,17472700 -2013-10-21,33.230000,33.400002,32.830002,32.950001,29.707443,16568800 -2013-10-22,33.090000,33.139999,32.849998,32.900002,29.662355,19741200 -2013-10-23,32.860001,32.889999,32.439999,32.700001,29.482033,24610300 -2013-10-24,32.740002,33.250000,32.730000,33.070000,29.815628,26573600 -2013-10-25,33.209999,33.490002,33.009998,33.150002,29.887756,19820600 -2013-10-28,33.240002,33.459999,33.090000,33.139999,29.878731,17632800 -2013-10-29,33.240002,33.730000,33.240002,33.709999,30.392647,15954700 -2013-10-30,33.820000,33.950001,33.419998,33.529999,30.230364,14959100 -2013-10-31,33.500000,33.910000,33.439999,33.500000,30.203312,16171500 -2013-11-01,33.700001,33.820000,33.430000,33.529999,30.230364,15115800 -2013-11-04,33.700001,33.759998,33.459999,33.709999,30.392647,12725000 -2013-11-05,33.549999,33.689999,33.410000,33.500000,30.203312,11161500 -2013-11-06,33.660000,34.340000,33.619999,34.070000,30.717211,25184600 -2013-11-07,34.180000,34.459999,33.939999,34.000000,30.654106,17101200 -2013-11-08,33.919998,34.349998,33.759998,34.349998,30.969658,14028300 -2013-11-11,34.310001,34.630001,34.279999,34.369999,30.987688,11415100 -2013-11-12,34.459999,34.849998,34.270000,34.700001,31.285217,16145000 -2013-11-13,34.599998,35.000000,34.590000,35.000000,31.555698,14815800 -2013-11-14,34.169998,34.570000,34.060001,34.380001,30.996706,25790900 -2013-11-15,34.360001,34.930000,34.310001,34.919998,31.483572,21477700 -2013-11-18,34.880001,35.130001,34.820000,34.930000,31.492580,15093200 -2013-11-19,34.990002,34.990002,34.630001,34.759998,31.339312,14532900 -2013-11-20,34.840000,34.970001,34.669998,34.750000,31.330299,12165500 -2013-11-21,34.840000,35.049999,34.709999,34.939999,31.501600,11773000 -2013-11-22,34.820000,34.970001,34.680000,34.830002,31.402424,13826300 -2013-11-25,34.919998,34.959999,34.599998,34.779999,31.357346,14753800 -2013-11-26,34.689999,35.160000,34.610001,34.930000,31.492580,28403700 -2013-11-27,35.060001,35.400002,35.020000,35.290001,31.817163,16120200 -2013-11-29,35.099998,35.419998,35.040001,35.290001,31.817163,11851500 -2013-12-02,35.369999,35.389999,34.959999,35.080002,31.627832,20284400 -2013-12-03,34.990002,35.110001,34.840000,35.070000,31.618814,16545300 -2013-12-04,34.900002,35.180000,34.820000,35.070000,31.618814,20004000 -2013-12-05,35.169998,35.169998,34.820000,34.849998,31.420460,20839500 -2013-12-06,35.150002,35.509998,35.099998,35.480000,31.988464,15995300 -2013-12-09,35.480000,35.750000,35.400002,35.599998,32.096649,16795000 -2013-12-10,35.419998,35.470001,34.770000,34.799999,31.375374,25491700 -2013-12-11,34.950001,35.060001,34.419998,34.560001,31.158998,17184000 -2013-12-12,33.849998,33.900002,33.290001,33.599998,30.293476,30946000 -2013-12-13,33.660000,33.700001,33.220001,33.230000,29.959885,18221200 -2013-12-16,33.400002,33.880001,33.349998,33.540001,30.239370,22756300 -2013-12-17,33.630001,33.790001,33.380001,33.630001,30.320522,21782100 -2013-12-18,33.869999,34.759998,33.700001,34.599998,31.195061,40179900 -2013-12-19,35.520000,36.959999,35.500000,36.599998,32.998241,62855300 -2013-12-20,36.650002,36.799999,36.369999,36.369999,32.790871,40783000 -2013-12-23,36.529999,37.020000,36.520000,36.930000,33.295773,18002800 -2013-12-24,36.959999,37.380001,36.880001,37.320000,33.647381,9670100 -2013-12-26,37.330002,37.750000,37.299999,37.689999,33.980972,11516900 -2013-12-27,37.889999,38.220001,37.779999,37.980000,34.242447,15373100 -2013-12-30,37.950001,38.110001,37.810001,37.990002,34.251461,11683000 -2013-12-31,37.939999,38.340000,37.880001,38.259998,34.494873,11746400 -2014-01-02,37.779999,38.029999,37.549999,37.840000,34.116215,18162100 -2014-01-03,37.650002,37.860001,37.560001,37.619999,34.025772,11693900 -2014-01-06,37.639999,37.799999,37.419998,37.470001,33.890106,15329400 -2014-01-07,37.660000,37.930000,37.500000,37.849998,34.233791,16792200 -2014-01-08,37.790001,37.910000,37.560001,37.720001,34.116219,16111600 -2014-01-09,37.849998,37.849998,37.459999,37.650002,34.052906,13623500 -2014-01-10,37.750000,38.139999,37.590000,38.110001,34.468960,15402900 -2014-01-13,37.950001,38.200001,37.700001,37.750000,34.143353,20848300 -2014-01-14,37.779999,38.250000,37.709999,38.209999,34.559395,13486400 -2014-01-15,38.200001,38.570000,38.119999,38.410000,34.740295,17010900 -2014-01-16,38.389999,38.770000,38.169998,38.290001,34.631771,13463000 -2014-01-17,38.119999,38.470001,38.029999,38.209999,34.559395,14051100 -2014-01-21,38.520000,38.520000,37.799999,38.110001,34.468960,13540000 -2014-01-22,38.029999,38.279999,37.950001,37.980000,34.351383,14006300 -2014-01-23,38.169998,38.259998,37.930000,38.150002,34.505131,14174200 -2014-01-24,37.919998,37.959999,37.110001,37.110001,33.564499,26815600 -2014-01-27,37.259998,37.369999,36.490002,36.490002,33.003731,19073800 -2014-01-28,36.599998,37.130001,36.580002,37.099998,33.555443,13899900 -2014-01-29,37.180000,37.250000,36.709999,36.970001,33.437878,16553600 -2014-01-30,37.189999,37.560001,37.080002,37.400002,33.826797,12975500 -2014-01-31,37.029999,37.200001,36.680000,36.900002,33.374565,17039700 -2014-02-03,37.090000,37.090000,35.820000,35.840000,32.415836,21272600 -2014-02-04,35.650002,36.020000,35.439999,35.959999,32.524376,16228000 -2014-02-05,35.520000,36.250000,35.470001,35.950001,32.515316,11458400 -2014-02-06,36.119999,36.830002,36.110001,36.720001,33.211754,14762200 -2014-02-07,36.880001,37.230000,36.709999,37.189999,33.636848,13114700 -2014-02-10,37.240002,37.439999,37.070000,37.299999,33.736340,10976900 -2014-02-11,37.500000,37.900002,37.389999,37.840000,34.224751,12066100 -2014-02-12,37.799999,38.250000,37.660000,38.070000,34.432774,12343200 -2014-02-13,37.840000,38.490002,37.779999,38.419998,34.749336,11683200 -2014-02-14,38.330002,38.330002,37.919998,37.980000,34.351383,15641400 -2014-02-18,38.060001,38.119999,37.730000,37.970001,34.342327,10560300 -2014-02-19,37.830002,38.299999,37.799999,37.869999,34.251884,12491400 -2014-02-20,37.840000,38.349998,37.700001,38.270000,34.613674,11786000 -2014-02-21,38.330002,38.490002,38.080002,38.099998,34.459900,13243600 -2014-02-24,38.160000,38.459999,38.040001,38.139999,34.496094,10388100 -2014-02-25,38.110001,38.430000,37.889999,38.250000,34.595589,11766400 -2014-02-26,38.419998,38.830002,38.349998,38.500000,34.821690,11482900 -2014-02-27,38.500000,39.099998,38.360001,38.950001,35.228695,14055700 -2014-02-28,38.950001,39.369999,38.650002,39.110001,35.373425,19257800 -2014-03-03,38.720001,38.990002,38.380001,38.509998,34.830734,13293700 -2014-03-04,39.139999,39.500000,39.060001,39.410000,35.644749,13682100 -2014-03-05,39.410000,39.700001,39.299999,39.500000,35.726158,11929200 -2014-03-06,39.680000,39.849998,39.419998,39.459999,35.689980,13081900 -2014-03-07,39.570000,39.590000,38.599998,38.830002,35.120167,13821500 -2014-03-10,38.820000,38.950001,38.650002,38.860001,35.147301,8670300 -2014-03-11,39.000000,39.020000,38.619999,38.900002,35.183468,12841500 -2014-03-12,38.820000,38.820000,38.279999,38.520000,34.839794,13226200 -2014-03-13,38.619999,38.660000,37.520000,37.650002,34.052906,15361200 -2014-03-14,37.689999,38.000000,37.500000,37.599998,34.007694,14308300 -2014-03-17,37.799999,38.480000,37.799999,38.220001,34.568455,14981300 -2014-03-18,38.369999,38.939999,38.160000,38.840000,35.129219,29707200 -2014-03-19,37.799999,38.959999,37.400002,38.549999,34.866924,45154900 -2014-03-20,38.500000,38.689999,38.009998,38.369999,34.704113,18960200 -2014-03-21,38.700001,38.849998,37.500000,37.500000,33.917233,33897900 -2014-03-24,37.490002,38.340000,37.380001,38.180000,34.532272,22539000 -2014-03-25,38.130001,38.500000,38.099998,38.400002,34.731255,19750600 -2014-03-26,38.400002,39.459999,38.360001,39.080002,35.346279,31357500 -2014-03-27,38.990002,39.560001,38.799999,39.240002,35.491005,26283600 -2014-03-28,39.520000,39.860001,39.189999,39.570000,35.789463,18405100 -2014-03-31,39.750000,41.430000,39.630001,40.910000,37.001450,48340300 -2014-04-01,41.040001,42.000000,40.959999,41.490002,37.526028,35431800 -2014-04-02,41.369999,41.619999,40.849998,41.130001,37.200424,22754900 -2014-04-03,41.040001,41.139999,40.340000,40.369999,36.513035,22497000 -2014-04-04,40.599998,40.730000,39.660000,39.980000,36.268108,23836200 -2014-04-07,39.799999,39.919998,39.040001,39.470001,35.805450,27311900 -2014-04-08,39.439999,40.349998,39.360001,40.240002,36.503975,22197600 -2014-04-09,40.470001,40.919998,40.180000,40.880001,37.084541,20314000 -2014-04-10,40.889999,41.049999,39.480000,39.790001,36.095734,26397800 -2014-04-11,39.509998,39.880001,38.970001,38.980000,35.360939,18655800 -2014-04-14,39.080002,39.750000,39.080002,39.570000,35.896168,16022000 -2014-04-15,39.700001,39.980000,39.240002,39.730000,36.041306,14553400 -2014-04-16,39.939999,40.150002,39.509998,40.130001,36.404179,13614800 -2014-04-17,39.959999,40.180000,39.389999,40.080002,36.358822,14644100 -2014-04-21,40.240002,40.439999,40.060001,40.240002,36.503975,8593600 -2014-04-22,40.270000,40.619999,40.139999,40.459999,36.703529,10396100 -2014-04-23,40.279999,40.340000,39.750000,39.790001,36.095734,10048500 -2014-04-24,39.759998,39.860001,39.020000,39.750000,36.059460,13966400 -2014-04-25,39.810001,39.810001,39.230000,39.450001,35.787312,11647800 -2014-04-28,39.750000,40.279999,39.650002,40.130001,36.404179,20141200 -2014-04-29,40.250000,40.610001,40.070000,40.110001,36.386032,14996300 -2014-04-30,40.090000,40.930000,40.020000,40.880001,37.084541,16480900 -2014-05-01,40.720001,41.189999,40.639999,40.970001,37.166191,13945500 -2014-05-02,41.160000,41.209999,40.810001,40.810001,37.021046,10710100 -2014-05-05,41.130001,41.259998,40.770000,41.209999,37.383896,13722700 -2014-05-06,41.000000,41.290001,40.970001,41.009998,37.202473,12647500 -2014-05-07,41.150002,41.279999,40.490002,41.060001,37.247822,12570400 -2014-05-08,41.090000,41.259998,40.549999,40.869999,37.075470,10212900 -2014-05-09,40.799999,41.259998,40.540001,41.040001,37.229679,10262400 -2014-05-12,41.220001,42.139999,41.189999,41.950001,38.055210,18751400 -2014-05-13,42.020000,42.090000,41.639999,41.889999,38.000782,10319200 -2014-05-14,41.980000,42.020000,41.709999,41.880001,37.991695,14015200 -2014-05-15,41.840000,42.169998,41.639999,41.930000,38.037060,19267000 -2014-05-16,41.889999,41.970001,41.320000,41.689999,37.819347,15497400 -2014-05-19,41.480000,42.200001,41.410000,42.160000,38.245708,11929700 -2014-05-20,42.070000,42.099998,41.450001,41.560001,37.701408,10580200 -2014-05-21,41.669998,41.790001,41.480000,41.680000,37.810265,11151700 -2014-05-22,41.599998,41.939999,41.509998,41.520000,37.665123,12276200 -2014-05-23,41.650002,42.230000,41.490002,42.150002,38.236629,12044200 -2014-05-27,42.259998,42.349998,41.730000,41.910000,38.018909,12680200 -2014-05-28,41.990002,42.189999,41.560001,41.570000,37.710484,11308800 -2014-05-29,41.790001,42.209999,41.610001,42.200001,38.281982,9629500 -2014-05-30,42.080002,42.200001,41.849998,42.020000,38.118710,13496500 -2014-06-02,41.959999,42.020000,41.610001,41.970001,38.073338,11284900 -2014-06-03,41.840000,41.919998,41.580002,41.810001,37.928196,10968400 -2014-06-04,41.790001,41.790001,41.330002,41.700001,37.828411,8936300 -2014-06-05,41.849998,42.330002,41.740002,42.099998,38.191280,10647800 -2014-06-06,42.290001,42.630001,42.250000,42.630001,38.672081,11447800 -2014-06-09,42.650002,42.810001,42.410000,42.700001,38.735565,10307400 -2014-06-10,42.570000,42.880001,42.490002,42.660000,38.699284,13457200 -2014-06-11,42.450001,42.880001,42.360001,42.560001,38.608570,9622700 -2014-06-12,42.529999,42.619999,41.840000,42.000000,38.100552,11060900 -2014-06-13,42.049999,42.180000,41.709999,42.139999,38.227551,10324600 -2014-06-16,42.000000,42.230000,41.770000,42.150002,38.236629,8150200 -2014-06-17,42.189999,42.700001,41.980000,42.320000,38.390850,12792400 -2014-06-18,42.380001,42.860001,42.299999,42.810001,38.835342,10307000 -2014-06-19,42.930000,43.189999,42.430000,42.509998,38.563213,27255800 -2014-06-20,40.259998,40.939999,39.930000,40.820000,37.030125,65103700 -2014-06-23,40.930000,41.330002,40.750000,41.099998,37.284107,16956600 -2014-06-24,40.990002,41.389999,40.660000,40.759998,36.975681,16459200 -2014-06-25,40.730000,40.840000,40.389999,40.459999,36.703529,13889400 -2014-06-26,40.549999,40.549999,39.980000,40.150002,36.422321,16642500 -2014-06-27,40.029999,40.660000,40.029999,40.529999,36.767036,15320500 -2014-06-30,40.599998,40.820000,40.490002,40.529999,36.767036,14098200 -2014-07-01,40.410000,40.910000,40.410000,40.770000,36.984753,13147000 -2014-07-02,40.930000,41.200001,40.770000,40.950001,37.148048,13400200 -2014-07-03,40.980000,41.360001,40.970001,41.340000,37.501835,7863600 -2014-07-07,41.009998,41.110001,40.750000,40.889999,37.201611,11959400 -2014-07-08,40.689999,40.849998,40.380001,40.560001,36.901360,12350600 -2014-07-09,40.610001,40.720001,39.990002,40.259998,36.628422,14711600 -2014-07-10,39.889999,40.520000,39.889999,40.320000,36.683014,9566900 -2014-07-11,40.490002,40.490002,39.980000,40.130001,36.510159,11942300 -2014-07-14,40.430000,40.680000,40.259998,40.490002,36.837681,13586800 -2014-07-15,40.380001,40.810001,40.360001,40.540001,36.883175,11813800 -2014-07-16,40.810001,40.880001,40.130001,40.259998,36.628422,14722600 -2014-07-17,40.209999,40.709999,39.860001,39.910000,36.310001,24447800 -2014-07-18,39.980000,40.160000,39.889999,40.000000,36.391891,19123500 -2014-07-21,40.029999,40.240002,39.919998,40.009998,36.400978,15864700 -2014-07-22,40.139999,40.700001,39.959999,40.430000,36.783092,13728100 -2014-07-23,40.430000,40.650002,40.240002,40.310001,36.673927,9191700 -2014-07-24,40.349998,40.669998,40.349998,40.470001,36.819489,10797700 -2014-07-25,40.270000,40.639999,40.270000,40.330002,36.692127,7483800 -2014-07-28,40.310001,40.820000,40.230000,40.549999,36.892258,9658200 -2014-07-29,40.709999,40.919998,40.500000,40.630001,36.965061,9450400 -2014-07-30,40.709999,41.029999,40.580002,40.959999,37.265293,11406300 -2014-07-31,40.650002,40.939999,40.349998,40.389999,36.746704,13689500 -2014-08-01,40.189999,40.529999,39.570000,39.610001,36.037067,15074700 -2014-08-04,39.630001,40.220001,39.529999,40.099998,36.482849,12356200 -2014-08-05,40.009998,40.380001,39.810001,39.959999,36.355488,8806600 -2014-08-06,39.849998,40.349998,39.779999,40.160000,36.537445,8184800 -2014-08-07,40.299999,40.430000,39.590000,39.669998,36.091648,9180500 -2014-08-08,39.730000,39.970001,39.560001,39.939999,36.337288,8862000 -2014-08-11,39.990002,40.139999,39.810001,39.919998,36.319096,10292800 -2014-08-12,39.740002,40.040001,39.730000,39.900002,36.300907,6704300 -2014-08-13,40.119999,40.299999,40.020000,40.240002,36.610237,10629700 -2014-08-14,40.290001,40.400002,39.980000,40.220001,36.592049,9707000 -2014-08-15,40.240002,40.590000,39.980000,40.279999,36.646633,13418800 -2014-08-18,40.450001,40.770000,40.400002,40.639999,36.974155,7633600 -2014-08-19,40.720001,41.580002,40.639999,41.410000,37.674698,14378600 -2014-08-20,41.580002,41.580002,41.090000,41.250000,37.529137,9627100 -2014-08-21,41.160000,41.810001,41.160000,41.580002,37.829365,9569200 -2014-08-22,41.340000,41.799999,41.270000,41.630001,37.874851,9260700 -2014-08-25,41.740002,42.040001,41.639999,41.740002,37.974937,8856700 -2014-08-26,41.849998,42.000000,41.779999,41.840000,38.065903,7320800 -2014-08-27,41.750000,41.799999,41.419998,41.639999,37.883945,8440000 -2014-08-28,41.669998,41.669998,41.209999,41.270000,37.547321,8737100 -2014-08-29,41.240002,41.730000,41.240002,41.529999,37.783867,8970900 -2014-09-02,41.599998,41.680000,41.459999,41.660000,37.902149,8538600 -2014-09-03,41.799999,41.950001,41.619999,41.900002,38.120483,10041600 -2014-09-04,41.889999,42.090000,41.369999,41.549999,37.802063,12248100 -2014-09-05,41.610001,41.759998,41.259998,41.270000,37.547321,15155600 -2014-09-08,41.009998,41.180000,40.270000,40.639999,36.974155,19658500 -2014-09-09,40.509998,40.910000,40.430000,40.709999,37.037838,14044100 -2014-09-10,40.700001,40.810001,40.570000,40.709999,37.037838,9134500 -2014-09-11,40.250000,40.689999,40.200001,40.680000,37.010548,12389100 -2014-09-12,40.740002,40.740002,40.400002,40.500000,36.846779,11912300 -2014-09-15,40.500000,40.770000,40.209999,40.660000,36.992344,14018100 -2014-09-16,40.810001,41.330002,40.500000,41.189999,37.474537,13220100 -2014-09-17,41.189999,41.330002,40.770000,41.139999,37.429050,14083300 -2014-09-18,41.349998,41.770000,41.200001,41.549999,37.802063,26454500 -2014-09-19,40.580002,40.660000,39.279999,39.799999,36.209930,86679100 -2014-09-22,39.680000,39.740002,39.240002,39.580002,36.009766,24572600 -2014-09-23,39.500000,39.590000,38.799999,38.830002,35.327423,34353300 -2014-09-24,38.770000,39.560001,38.570000,39.419998,35.864204,18937000 -2014-09-25,39.349998,39.349998,38.650002,38.759998,35.263729,13287800 -2014-09-26,38.770000,39.009998,38.520000,38.950001,35.436596,16006400 -2014-09-29,38.570000,38.630001,38.270000,38.439999,34.972603,16586000 -2014-09-30,38.459999,38.570000,38.139999,38.279999,34.827034,21143300 -2014-10-01,38.320000,38.410000,37.950001,38.090000,34.654171,17452400 -2014-10-02,38.150002,38.549999,37.919998,38.270000,34.817932,14808100 -2014-10-03,38.500000,39.119999,38.400002,38.889999,35.382000,15289500 -2014-10-06,38.970001,39.240002,38.950001,39.080002,35.664917,14168000 -2014-10-07,38.939999,39.080002,38.430000,38.459999,35.099094,14309200 -2014-10-08,38.820000,39.049999,38.040001,39.020000,35.610161,16005500 -2014-10-09,38.990002,39.209999,38.509998,38.740002,35.354637,15004900 -2014-10-10,38.660000,39.099998,38.090000,38.099998,34.770550,18234100 -2014-10-13,38.110001,38.779999,37.860001,38.230000,34.889194,20723700 -2014-10-14,38.660000,39.040001,38.419998,38.459999,35.099094,19508500 -2014-10-15,37.980000,38.430000,37.180000,38.299999,34.953072,24561500 -2014-10-16,37.990002,38.180000,37.520000,37.560001,34.277744,21419300 -2014-10-17,37.689999,38.020000,37.340000,37.869999,34.560654,21122700 -2014-10-20,36.310001,37.810001,35.820000,37.799999,34.496777,16654100 -2014-10-21,38.290001,38.470001,38.040001,38.349998,34.998711,15381900 -2014-10-22,38.369999,38.430000,37.580002,37.639999,34.350758,16810200 -2014-10-23,38.080002,38.500000,38.009998,38.230000,34.889194,9659100 -2014-10-24,38.320000,38.740002,38.250000,38.730000,35.345509,8975900 -2014-10-27,38.500000,38.720001,38.349998,38.430000,35.071716,7525300 -2014-10-28,38.340000,38.730000,38.340000,38.650002,35.272491,11631800 -2014-10-29,38.730000,38.740002,38.459999,38.580002,35.208614,10923800 -2014-10-30,38.400002,38.660000,38.389999,38.500000,35.135601,9644400 -2014-10-31,38.880001,39.049999,38.830002,39.049999,35.637535,16142800 -2014-11-03,39.020000,39.040001,38.759998,38.990002,35.582783,10318600 -2014-11-04,38.930000,39.150002,38.900002,39.130001,35.710556,12671000 -2014-11-05,39.340000,39.509998,39.110001,39.290001,35.856567,12280300 -2014-11-06,39.220001,39.860001,39.110001,39.810001,36.331131,11603400 -2014-11-07,39.689999,39.970001,39.610001,39.939999,36.449764,13728500 -2014-11-10,39.970001,40.490002,39.889999,40.450001,36.915188,11058100 -2014-11-11,40.529999,40.590000,40.349998,40.470001,36.933456,7061000 -2014-11-12,40.560001,40.590000,40.049999,40.139999,36.632278,10965100 -2014-11-13,40.169998,40.770000,39.889999,40.720001,37.161606,11868700 -2014-11-14,40.860001,41.070000,40.630001,40.840000,37.271118,11476500 -2014-11-17,40.709999,41.200001,40.630001,41.160000,37.563148,11987600 -2014-11-18,41.189999,41.480000,41.110001,41.259998,37.654411,9328200 -2014-11-19,41.150002,41.270000,40.810001,40.919998,37.344124,9202600 -2014-11-20,40.709999,41.009998,40.610001,40.919998,37.344124,9062200 -2014-11-21,41.320000,41.500000,41.169998,41.439999,37.818680,12641400 -2014-11-24,41.490002,41.639999,41.360001,41.430000,37.809555,9542100 -2014-11-25,41.509998,41.639999,41.150002,41.150002,37.554024,12404200 -2014-11-26,41.180000,41.910000,41.180000,41.869999,38.211113,11590000 -2014-11-28,41.980000,42.509998,41.889999,42.410000,38.703922,11890100 -2014-12-01,42.009998,42.380001,42.009998,42.080002,38.402748,10802400 -2014-12-02,41.900002,42.360001,41.860001,42.180000,38.494019,9083200 -2014-12-03,41.939999,42.139999,41.639999,42.060001,38.384510,10326000 -2014-12-04,42.119999,42.119999,41.490002,41.889999,38.229366,9177100 -2014-12-05,42.020000,42.020000,41.590000,41.930000,38.265862,8925300 -2014-12-08,41.910000,42.029999,41.330002,41.369999,37.754799,12766500 -2014-12-09,40.980000,41.930000,40.889999,41.869999,38.211113,13897500 -2014-12-10,41.700001,41.810001,40.880001,40.919998,37.344124,12547600 -2014-12-11,41.119999,41.639999,40.709999,40.759998,37.198101,12395800 -2014-12-12,40.240002,40.779999,39.919998,39.950001,36.458893,14108200 -2014-12-15,41.209999,41.650002,40.770000,41.110001,37.517513,22343100 -2014-12-16,40.889999,41.360001,40.610001,40.630001,37.079472,16424500 -2014-12-17,41.060001,41.630001,40.680000,41.160000,37.563148,18151000 -2014-12-18,43.830002,45.369999,43.570000,45.349998,41.386993,54495600 -2014-12-19,45.099998,46.150002,44.980000,46.000000,41.980198,41782200 -2014-12-22,45.570000,46.049999,45.410000,45.650002,41.660789,21264400 -2014-12-23,45.529999,46.500000,45.459999,46.009998,41.989319,14042400 -2014-12-24,46.360001,46.709999,46.150002,46.230000,42.190090,10238200 -2014-12-26,46.189999,46.500000,46.070000,46.099998,42.071461,6901500 -2014-12-29,46.020000,46.090000,45.599998,45.610001,41.624275,9701400 -2014-12-30,45.549999,45.660000,45.290001,45.340000,41.377869,9968400 -2014-12-31,45.450001,45.560001,44.970001,44.970001,41.040203,13269200 -2015-01-02,45.020000,45.189999,43.970001,44.330002,40.456135,15070200 -2015-01-05,44.160000,44.250000,43.580002,43.590000,39.888771,18369400 -2015-01-06,44.060001,44.180000,42.990002,43.139999,39.476994,19229500 -2015-01-07,43.330002,43.520000,43.009998,43.150002,39.486134,13502200 -2015-01-08,43.630001,43.939999,43.380001,43.410000,39.724056,17516900 -2015-01-09,43.980000,44.099998,43.259998,43.389999,39.705761,15957500 -2015-01-12,43.259998,43.770000,42.860001,43.270000,39.595951,16055700 -2015-01-13,43.669998,43.950001,42.570000,42.930000,39.284821,12878200 -2015-01-14,42.459999,43.169998,42.459999,43.060001,39.403782,12707400 -2015-01-15,43.480000,43.639999,42.570000,42.630001,39.010292,13431000 -2015-01-16,42.490002,43.619999,42.250000,43.509998,39.815563,17786700 -2015-01-20,43.560001,44.029999,43.230000,43.900002,40.172451,16308400 -2015-01-21,43.689999,43.930000,43.209999,43.490002,39.797260,15876600 -2015-01-22,43.950001,45.330002,43.180000,44.049999,40.309723,17969100 -2015-01-23,43.980000,44.540001,43.919998,44.189999,40.437824,14150300 -2015-01-26,44.169998,44.209999,43.540001,43.900002,40.172451,12059500 -2015-01-27,43.009998,43.869999,42.580002,43.400002,39.714909,14984100 -2015-01-28,43.939999,43.980000,42.669998,42.689999,39.065197,15132500 -2015-01-29,42.820000,43.020000,42.320000,42.860001,39.220753,12805100 -2015-01-30,42.090000,42.520000,41.820000,41.889999,38.333134,22590000 -2015-02-02,42.209999,42.709999,41.560001,42.680000,39.056042,16889500 -2015-02-03,42.939999,43.139999,42.540001,43.040001,39.385483,12657100 -2015-02-04,42.970001,43.160000,42.320000,42.419998,38.818123,12912000 -2015-02-05,42.500000,43.240002,42.500000,43.160000,39.495289,9630300 -2015-02-06,43.259998,43.470001,42.880001,42.980000,39.330566,9522100 -2015-02-09,42.630001,43.630001,42.630001,43.400002,39.714909,12705700 -2015-02-10,43.790001,44.060001,43.560001,43.990002,40.254814,12714800 -2015-02-11,43.959999,44.000000,43.090000,43.360001,39.678307,12836900 -2015-02-12,43.480000,44.060001,43.410000,43.889999,40.163307,12519700 -2015-02-13,43.799999,44.230000,43.799999,43.930000,40.199913,10155700 -2015-02-17,43.669998,43.900002,43.540001,43.840000,40.117546,10118600 -2015-02-18,43.709999,44.110001,43.650002,44.099998,40.355473,8661100 -2015-02-19,44.130001,44.369999,44.000000,44.110001,40.364632,8465700 -2015-02-20,44.060001,44.090000,43.459999,43.770000,40.053497,14731200 -2015-02-23,43.459999,43.880001,43.299999,43.779999,40.062645,10995500 -2015-02-24,43.790001,43.959999,43.380001,43.880001,40.154144,10522500 -2015-02-25,43.830002,44.090000,43.380001,43.730000,40.016895,11785400 -2015-02-26,43.799999,44.150002,43.709999,43.889999,40.163307,8519300 -2015-02-27,43.770000,44.110001,43.680000,43.820000,40.099258,9549500 -2015-03-02,43.810001,44.040001,43.480000,44.029999,40.291420,11091000 -2015-03-03,43.830002,43.880001,43.169998,43.380001,39.696606,10058700 -2015-03-04,43.200001,43.660000,42.820000,43.610001,39.907074,14697600 -2015-03-05,43.660000,43.889999,43.259998,43.799999,40.080952,10983500 -2015-03-06,43.610001,43.610001,42.299999,42.380001,38.781528,15086600 -2015-03-09,42.250000,42.790001,42.189999,42.689999,39.065197,11474200 -2015-03-10,42.240002,42.549999,41.779999,41.820000,38.269070,13960700 -2015-03-11,41.930000,42.160000,41.410000,41.470001,37.948795,11108800 -2015-03-12,41.459999,41.759998,41.259998,41.619999,38.086052,13716700 -2015-03-13,41.540001,42.470001,41.509998,42.380001,38.781528,18405400 -2015-03-16,42.820000,43.529999,42.740002,43.410000,39.724056,17423200 -2015-03-17,43.110001,43.340000,42.860001,42.869999,39.229912,21509000 -2015-03-18,44.299999,44.939999,43.349998,44.130001,40.382935,37900300 -2015-03-19,44.000000,44.490002,44.000000,44.160000,40.410378,15729600 -2015-03-20,44.130001,44.730000,44.060001,44.410000,40.639149,20724700 -2015-03-23,44.340000,44.619999,44.160000,44.250000,40.492737,10749200 -2015-03-24,44.330002,44.500000,43.709999,43.709999,39.998589,14913400 -2015-03-25,43.680000,43.750000,42.930000,42.930000,39.284821,17491000 -2015-03-26,42.779999,43.230000,42.459999,42.990002,39.339729,14065600 -2015-03-27,42.930000,43.119999,42.419998,42.639999,39.019444,18030800 -2015-03-30,43.230000,43.630001,43.119999,43.439999,39.751514,12730100 -2015-03-31,43.310001,43.570000,43.130001,43.150002,39.486134,13264200 -2015-04-01,42.990002,43.119999,42.720001,42.939999,39.293964,12050900 -2015-04-02,42.990002,43.110001,42.480000,42.619999,39.137867,11183900 -2015-04-06,42.279999,43.099998,42.209999,42.959999,39.450077,9766500 -2015-04-07,42.990002,43.480000,42.939999,42.959999,39.450077,8075400 -2015-04-08,42.849998,43.340000,42.849998,43.110001,39.587822,6947100 -2015-04-09,42.970001,43.310001,42.740002,43.200001,39.670471,9399500 -2015-04-10,43.080002,43.889999,43.080002,43.509998,39.955143,12542800 -2015-04-13,43.549999,43.790001,43.029999,43.080002,39.560284,10943400 -2015-04-14,43.040001,43.060001,42.509998,42.730000,39.238873,10510500 -2015-04-15,42.950001,44.189999,42.830002,43.990002,40.395931,18188700 -2015-04-16,43.689999,43.959999,43.250000,43.459999,39.909233,11960800 -2015-04-17,43.060001,43.400002,42.860001,43.000000,39.486820,12473500 -2015-04-20,43.310001,43.810001,43.250000,43.320000,39.780663,10426300 -2015-04-21,43.509998,43.869999,43.400002,43.419998,39.872494,9312900 -2015-04-22,43.509998,43.750000,43.340000,43.549999,39.991867,7343900 -2015-04-23,43.509998,43.630001,42.990002,43.389999,39.844952,11311000 -2015-04-24,43.410000,43.580002,42.750000,43.080002,39.560284,17767100 -2015-04-27,43.099998,43.950001,43.070000,43.610001,40.046974,12916000 -2015-04-28,43.709999,44.580002,43.450001,44.500000,40.864265,18287700 -2015-04-29,44.400002,44.900002,43.680000,44.730000,41.075470,36608700 -2015-04-30,44.049999,44.410000,43.509998,43.619999,40.056160,20196300 -2015-05-01,43.439999,44.380001,43.439999,44.369999,40.744873,11942000 -2015-05-04,44.549999,44.849998,44.240002,44.590000,40.946911,9168200 -2015-05-05,44.470001,44.619999,43.889999,43.919998,40.331642,11410200 -2015-05-06,44.200001,44.240002,43.000000,43.259998,39.725578,12732100 -2015-05-07,43.169998,43.660000,43.020000,43.480000,39.927593,8787100 -2015-05-08,43.830002,44.240002,43.689999,44.009998,40.414288,9582900 -2015-05-11,43.970001,44.200001,43.599998,43.840000,40.258183,7429400 -2015-05-12,43.650002,43.689999,43.279999,43.570000,40.010235,8515100 -2015-05-13,43.759998,44.070000,43.619999,43.790001,40.212265,7451200 -2015-05-14,44.110001,44.400002,44.000000,44.380001,40.754070,7293000 -2015-05-15,44.410000,44.439999,43.939999,44.150002,40.542858,9369500 -2015-05-18,43.939999,44.410000,43.880001,44.240002,40.625500,6070900 -2015-05-19,44.419998,44.459999,44.160000,44.320000,40.698971,8640000 -2015-05-20,44.220001,44.599998,44.090000,44.290001,40.671413,9055700 -2015-05-21,44.220001,44.450001,43.950001,44.279999,40.662228,8036400 -2015-05-22,44.200001,44.270000,43.880001,43.930000,40.340828,7484300 -2015-05-26,43.740002,43.830002,43.150002,43.330002,39.789852,10440400 -2015-05-27,43.540001,44.250000,43.410000,44.139999,40.533669,11096800 -2015-05-28,44.080002,44.250000,43.639999,43.860001,40.276554,7273200 -2015-05-29,43.790001,43.840000,43.360001,43.490002,39.936779,10358700 -2015-06-01,43.840000,44.060001,43.639999,43.790001,40.212265,9764300 -2015-06-02,43.509998,44.009998,43.139999,43.700001,40.129627,8275900 -2015-06-03,43.740002,44.090000,43.590000,43.970001,40.377560,9220900 -2015-06-04,43.740002,44.110001,43.509998,43.770000,40.193901,13783100 -2015-06-05,43.830002,44.020000,43.490002,43.810001,40.230621,12850700 -2015-06-08,43.810001,43.889999,43.080002,43.099998,39.578640,9112200 -2015-06-09,43.349998,43.369999,42.820000,43.070000,39.551094,7634200 -2015-06-10,43.279999,44.049999,43.060001,43.939999,40.350014,15518400 -2015-06-11,44.169998,44.419998,44.029999,44.279999,40.662228,12519300 -2015-06-12,43.980000,44.389999,43.900002,44.340000,40.717327,11742300 -2015-06-15,43.900002,43.990002,43.410000,43.720001,40.147987,16727800 -2015-06-16,43.910000,44.880001,43.759998,44.639999,40.992821,18271600 -2015-06-17,44.860001,45.240002,44.369999,44.910000,41.240761,27080800 -2015-06-18,41.910000,42.980000,40.970001,42.740002,39.248055,79138400 -2015-06-19,42.900002,43.099998,41.560001,41.590000,38.192005,37430200 -2015-06-22,41.799999,41.959999,41.450001,41.490002,38.100189,22368300 -2015-06-23,41.939999,42.060001,41.480000,41.709999,38.302204,17394300 -2015-06-24,41.540001,41.770000,41.200001,41.200001,37.833874,17768200 -2015-06-25,41.240002,41.470001,41.060001,41.060001,37.705311,13587200 -2015-06-26,41.099998,41.369999,40.970001,40.990002,37.641037,39687300 -2015-06-29,40.630001,40.900002,40.380001,40.419998,37.117611,18195500 -2015-06-30,40.599998,40.750000,40.110001,40.299999,37.007404,16691500 -2015-07-01,40.610001,40.700001,39.930000,40.240002,36.952309,13948600 -2015-07-02,40.380001,40.419998,40.150002,40.360001,37.062504,11644100 -2015-07-06,39.930000,40.290001,39.770000,40.150002,37.007202,12434100 -2015-07-07,40.040001,40.270000,39.840000,40.160000,37.016411,16437100 -2015-07-08,39.900002,40.240002,39.700001,39.770000,36.656956,14598700 -2015-07-09,40.240002,40.480000,40.150002,40.180000,37.034851,13348300 -2015-07-10,40.560001,40.650002,40.209999,40.360001,37.200764,10470900 -2015-07-13,40.520000,40.860001,40.380001,40.799999,37.606319,10717000 -2015-07-14,40.810001,40.900002,40.580002,40.779999,37.587883,9298800 -2015-07-15,40.630001,40.919998,40.630001,40.790001,37.597111,9326700 -2015-07-16,41.020000,41.020000,40.560001,40.959999,37.753796,14861000 -2015-07-17,40.750000,40.860001,40.160000,40.400002,37.237633,14574400 -2015-07-20,40.360001,40.389999,39.869999,39.930000,36.804424,17488100 -2015-07-21,39.759998,39.990002,39.389999,39.570000,36.472599,14679100 -2015-07-22,39.360001,39.669998,39.250000,39.419998,36.334343,16797000 -2015-07-23,39.549999,39.599998,38.959999,39.000000,35.947220,18083800 -2015-07-24,39.099998,39.169998,38.799999,39.000000,35.947220,12030300 -2015-07-27,38.720001,38.820000,38.470001,38.509998,35.495571,15756800 -2015-07-28,38.790001,39.369999,38.439999,39.279999,36.205303,14289200 -2015-07-29,39.369999,39.869999,39.259998,39.790001,36.675385,13016400 -2015-07-30,40.029999,40.099998,39.549999,39.650002,36.546341,13634200 -2015-07-31,39.759998,40.119999,39.700001,39.939999,36.813652,13706100 -2015-08-03,39.950001,40.009998,39.459999,39.709999,36.601646,12444500 -2015-08-04,39.590000,40.000000,39.529999,39.660000,36.555569,9697300 -2015-08-05,39.900002,40.020000,39.630001,39.639999,36.537117,11982000 -2015-08-06,39.630001,39.840000,39.150002,39.320000,36.242157,10613000 -2015-08-07,39.360001,39.689999,39.230000,39.560001,36.463383,10655100 -2015-08-10,39.759998,40.049999,39.700001,39.889999,36.767548,9525800 -2015-08-11,39.529999,39.680000,39.020000,39.169998,36.103909,10600500 -2015-08-12,38.740002,39.360001,38.500000,39.279999,36.205303,11062300 -2015-08-13,39.220001,39.560001,38.990002,39.310001,36.232952,7785700 -2015-08-14,39.330002,39.500000,39.180000,39.410000,36.325127,7185000 -2015-08-17,39.410000,39.730000,39.090000,39.720001,36.610863,7631200 -2015-08-18,39.520000,40.029999,39.509998,39.830002,36.712254,9950600 -2015-08-19,39.700001,39.939999,39.310001,39.529999,36.435730,11112900 -2015-08-20,39.189999,39.500000,38.599998,38.630001,35.606182,13071200 -2015-08-21,38.320000,38.770000,37.549999,37.549999,34.610722,19411300 -2015-08-24,35.730000,36.599998,35.139999,36.080002,33.255787,32522300 -2015-08-25,36.970001,37.209999,35.380001,35.450001,32.675102,21393600 -2015-08-26,36.029999,37.020000,35.599998,36.910000,34.020824,20554300 -2015-08-27,37.349998,37.509998,36.009998,36.820000,33.937859,28218200 -2015-08-28,36.860001,37.490002,36.779999,37.459999,34.527767,21559100 -2015-08-31,37.160000,37.509998,36.930000,37.090000,34.186729,15352800 -2015-09-01,36.330002,36.549999,35.889999,36.009998,33.191261,19948700 -2015-09-02,36.369999,36.750000,36.110001,36.750000,33.873341,15049300 -2015-09-03,36.810001,37.270000,36.770000,36.900002,34.011600,11787800 -2015-09-04,36.349998,36.680000,36.090000,36.270000,33.430912,13147900 -2015-09-08,36.730000,37.820000,36.730000,37.680000,34.730549,18949600 -2015-09-09,37.900002,38.180000,37.009998,37.090000,34.186729,14710200 -2015-09-10,37.029999,37.939999,37.029999,37.610001,34.666027,16930600 -2015-09-11,37.450001,37.959999,37.400002,37.919998,34.951756,12948600 -2015-09-14,37.810001,37.939999,37.369999,37.560001,34.619938,15021500 -2015-09-15,37.770000,38.180000,37.400002,37.990002,35.016277,14877900 -2015-09-16,38.259998,38.520000,37.930000,38.270000,35.274357,19574000 -2015-09-17,38.270000,38.270000,36.500000,36.740002,33.864128,37299000 -2015-09-18,36.290001,36.980000,36.259998,36.380001,33.532299,34919800 -2015-09-21,36.599998,37.060001,36.419998,36.830002,33.947075,14964400 -2015-09-22,36.340000,36.490002,35.970001,36.189999,33.357166,19979700 -2015-09-23,36.189999,36.220001,35.830002,35.990002,33.172836,16991600 -2015-09-24,35.849998,36.230000,35.389999,36.060001,33.237350,18059500 -2015-09-25,36.200001,36.320000,35.910000,36.049999,33.228138,19387000 -2015-09-28,35.720001,36.139999,35.400002,35.439999,32.665882,21742700 -2015-09-29,35.310001,35.660000,35.240002,35.509998,32.730400,19785900 -2015-09-30,35.889999,36.189999,35.779999,36.119999,33.292652,16215000 -2015-10-01,36.230000,36.419998,35.849998,36.240002,33.403263,18331300 -2015-10-02,35.709999,36.910000,35.639999,36.889999,34.002380,18772800 -2015-10-05,37.259998,37.730000,37.020000,37.590000,34.647594,12741700 -2015-10-06,37.520000,37.849998,37.509998,37.730000,34.776630,12427300 -2015-10-07,37.750000,37.980000,37.349998,37.660000,34.712109,16335700 -2015-10-08,37.389999,37.990002,37.340000,37.889999,34.924118,13247600 -2015-10-09,37.980000,38.200001,37.660000,38.099998,35.257233,14656400 -2015-10-12,37.919998,38.119999,37.689999,38.040001,35.201717,11022500 -2015-10-13,37.910000,38.200001,37.740002,37.820000,34.998131,11575600 -2015-10-14,37.169998,37.580002,37.139999,37.259998,34.479916,14069700 -2015-10-15,37.549999,37.669998,37.259998,37.549999,34.748280,12205500 -2015-10-16,37.799999,37.799999,37.139999,37.369999,34.581718,19694700 -2015-10-19,36.860001,37.099998,36.570000,36.869999,34.119019,18100500 -2015-10-20,36.619999,37.000000,36.619999,36.860001,34.109764,13678100 -2015-10-21,36.980000,37.119999,36.570000,36.619999,33.887669,11062600 -2015-10-22,36.849998,37.860001,36.849998,37.790001,34.970375,14701400 -2015-10-23,38.119999,38.160000,37.790001,38.070000,35.229488,16469100 -2015-10-26,37.939999,38.619999,37.939999,38.369999,35.507099,12330600 -2015-10-27,38.330002,38.450001,38.040001,38.340000,35.479336,14110500 -2015-10-28,38.630001,38.889999,38.369999,38.880001,35.979046,14020000 -2015-10-29,38.529999,38.910000,38.529999,38.860001,35.960545,11432900 -2015-10-30,38.919998,39.040001,38.500000,38.840000,35.942039,16471500 -2015-11-02,39.049999,39.779999,38.900002,39.750000,36.784138,19789700 -2015-11-03,39.689999,40.270000,39.580002,40.200001,37.200558,17153100 -2015-11-04,40.349998,40.570000,40.060001,40.480000,37.459667,16863300 -2015-11-05,40.160000,40.599998,40.150002,40.349998,37.339371,16358800 -2015-11-06,40.320000,40.639999,40.130001,40.619999,37.589218,16481800 -2015-11-09,40.410000,40.500000,39.779999,40.099998,37.108009,14604900 -2015-11-10,39.830002,40.169998,39.790001,39.919998,36.941456,11294000 -2015-11-11,39.240002,39.599998,38.980000,39.040001,36.127106,18861500 -2015-11-12,38.650002,39.099998,38.509998,38.630001,35.747696,14591600 -2015-11-13,38.480000,38.599998,37.220001,37.299999,34.516937,23987600 -2015-11-16,37.689999,38.389999,37.560001,38.119999,35.275757,16741000 -2015-11-17,38.230000,38.520000,37.970001,38.130001,35.285007,14820000 -2015-11-18,38.189999,38.730000,38.150002,38.700001,35.812477,11958900 -2015-11-19,38.669998,39.320000,38.619999,39.020000,36.108597,12306100 -2015-11-20,39.250000,39.580002,39.200001,39.340000,36.404728,12023200 -2015-11-23,39.439999,39.529999,39.049999,39.139999,36.219639,9111900 -2015-11-24,38.779999,39.619999,38.779999,39.459999,36.515770,13766300 -2015-11-25,39.470001,39.599998,39.240002,39.259998,36.330700,8014700 -2015-11-27,39.139999,39.340000,39.080002,39.180000,36.256664,6869900 -2015-11-30,39.110001,39.290001,38.970001,38.970001,36.062332,18969800 -2015-12-01,39.090000,39.279999,38.910000,39.230000,36.302937,12718200 -2015-12-02,39.150002,39.389999,38.650002,38.700001,35.812477,13694200 -2015-12-03,38.959999,38.959999,37.750000,37.810001,34.988884,20322500 -2015-12-04,38.020000,39.240002,37.880001,39.160000,36.238152,18206600 -2015-12-07,39.160000,39.240002,38.500000,38.820000,35.923523,13798500 -2015-12-08,38.290001,38.869999,38.259998,38.730000,35.840237,15219700 -2015-12-09,38.630001,39.349998,38.330002,38.580002,35.701431,17516100 -2015-12-10,38.610001,38.820000,38.110001,38.189999,35.340530,18358300 -2015-12-11,37.619999,37.849998,37.029999,37.209999,34.433651,20346800 -2015-12-14,37.150002,37.680000,36.849998,37.650002,34.840816,20142700 -2015-12-15,38.099998,38.529999,37.950001,38.209999,35.359039,19262900 -2015-12-16,38.669998,39.139999,38.349998,38.910000,36.006813,23478000 -2015-12-17,38.090000,38.200001,36.540001,36.930000,34.174541,42879900 -2015-12-18,36.889999,37.080002,36.310001,36.349998,33.637814,28726800 -2015-12-21,36.720001,36.840000,36.099998,36.419998,33.702595,15042300 -2015-12-22,36.389999,36.709999,36.250000,36.590000,33.859905,13924800 -2015-12-23,36.660000,37.220001,36.650002,36.930000,34.174541,12832300 -2015-12-24,36.730000,37.230000,36.730000,37.009998,34.248569,4953900 -2015-12-28,36.830002,36.860001,36.470001,36.790001,34.044987,10921900 -2015-12-29,37.020000,37.209999,36.980000,37.040001,34.276337,10708600 -2015-12-30,37.080002,37.160000,36.830002,36.919998,34.165291,9585600 -2015-12-31,36.840000,36.950001,36.430000,36.529999,33.804390,10332400 -2016-01-04,36.009998,36.009998,35.360001,35.750000,33.218990,18784400 -2016-01-05,35.860001,36.119999,35.490002,35.639999,33.116779,25340700 -2016-01-06,35.500000,36.139999,35.360001,35.820000,33.284031,18165700 -2016-01-07,35.250000,35.680000,34.880001,35.040001,32.559261,22591400 -2016-01-08,35.130001,35.279999,34.610001,34.650002,32.196865,21962200 -2016-01-11,34.750000,35.119999,34.520000,34.939999,32.466331,18726600 -2016-01-12,35.320000,35.549999,34.990002,35.369999,32.865891,18457300 -2016-01-13,35.189999,35.400002,33.869999,34.080002,31.667227,28322900 -2016-01-14,34.189999,35.090000,34.009998,34.790001,32.326962,19523600 -2016-01-15,33.799999,34.509998,33.660000,34.119999,31.704390,25425000 -2016-01-19,34.540001,34.750000,34.240002,34.549999,32.103943,21423100 -2016-01-20,33.880001,34.230000,33.130001,33.939999,31.537125,25278700 -2016-01-21,33.910000,34.560001,33.590000,34.119999,31.704390,20380300 -2016-01-22,34.549999,34.990002,34.529999,34.799999,32.336250,15892700 -2016-01-25,34.580002,34.939999,34.299999,34.340000,31.908815,16793600 -2016-01-26,34.320000,35.230000,34.119999,35.230000,32.735813,19728900 -2016-01-27,35.029999,35.549999,34.730000,34.910000,32.438457,20567600 -2016-01-28,35.169998,35.549999,34.939999,35.330002,32.828732,15472800 -2016-01-29,35.650002,36.310001,35.509998,36.310001,33.739349,19059300 -2016-02-01,35.900002,36.540001,35.849998,36.320000,33.748638,14144000 -2016-02-02,35.849998,35.939999,35.250000,35.349998,32.847309,17404500 -2016-02-03,35.560001,35.790001,34.939999,35.689999,33.163231,13855300 -2016-02-04,35.700001,36.540001,35.660000,36.450001,33.869434,16925900 -2016-02-05,36.130001,36.240002,35.369999,35.700001,33.172535,17312200 -2016-02-08,35.130001,35.700001,34.480000,35.610001,33.088902,20118800 -2016-02-09,35.130001,35.610001,34.619999,35.080002,32.596424,17819800 -2016-02-10,35.419998,36.139999,35.139999,35.200001,32.707932,13368700 -2016-02-11,34.590000,35.110001,34.470001,34.840000,32.373413,18889700 -2016-02-12,35.240002,35.549999,34.910000,35.540001,33.023861,15837900 -2016-02-16,35.759998,35.910000,35.419998,35.700001,33.172535,19676300 -2016-02-17,35.970001,36.770000,35.970001,36.630001,34.036682,13186500 -2016-02-18,36.709999,36.869999,36.400002,36.630001,34.036682,12866600 -2016-02-19,36.520000,36.790001,36.419998,36.779999,34.176060,13203400 -2016-02-22,37.110001,37.490002,36.900002,37.110001,34.482712,10109900 -2016-02-23,37.110001,37.110001,36.380001,36.549999,33.962349,9417100 -2016-02-24,36.090000,36.730000,35.770000,36.630001,34.036682,10978200 -2016-02-25,36.790001,37.299999,36.500000,37.290001,34.649960,11566000 -2016-02-26,37.430000,37.650002,36.840000,36.959999,34.343319,16551100 -2016-02-29,37.000000,37.330002,36.630001,36.779999,34.176060,22300200 -2016-03-01,37.150002,37.990002,37.040001,37.990002,35.300407,13030800 -2016-03-02,37.759998,37.889999,37.430000,37.759998,35.086678,12791200 -2016-03-03,37.610001,37.910000,37.400002,37.889999,35.207478,8832200 -2016-03-04,38.000000,38.160000,37.770000,37.889999,35.207478,10638400 -2016-03-07,37.540001,38.450001,37.520000,38.360001,35.644207,13011000 -2016-03-08,38.110001,38.450001,37.939999,38.150002,35.449078,12384400 -2016-03-09,38.430000,38.610001,38.119999,38.480000,35.755711,16786500 -2016-03-10,38.770000,38.770000,37.509998,38.049999,35.356155,17620600 -2016-03-11,38.450001,38.970001,38.279999,38.950001,36.192436,13143300 -2016-03-14,38.910000,38.939999,38.549999,38.700001,35.960136,14704500 -2016-03-15,38.349998,38.869999,38.130001,38.740002,35.997318,17502900 -2016-03-16,39.549999,40.950001,39.529999,40.220001,37.372528,49082300 -2016-03-17,40.150002,40.959999,40.070000,40.610001,37.734924,22163500 -2016-03-18,40.869999,41.490002,40.650002,41.480000,38.543320,34354000 -2016-03-21,41.419998,42.000000,41.369999,41.610001,38.664120,17275100 -2016-03-22,41.320000,41.750000,41.189999,41.380001,38.450401,11970500 -2016-03-23,41.299999,41.349998,40.570000,40.750000,37.865005,13666800 -2016-03-24,40.599998,41.070000,40.340000,40.970001,38.069420,11956200 -2016-03-28,41.110001,41.110001,40.560001,40.619999,37.744202,14647000 -2016-03-29,40.410000,40.799999,40.369999,40.700001,37.818550,15159200 -2016-03-30,40.959999,41.110001,40.849998,40.970001,38.069420,9803600 -2016-03-31,41.130001,41.240002,40.799999,40.910000,38.013676,10196500 -2016-04-01,40.680000,41.220001,40.619999,41.160000,38.245960,9574100 -2016-04-04,41.150002,41.279999,40.900002,41.070000,38.162342,10243500 -2016-04-05,40.849998,41.060001,40.459999,40.529999,37.660572,9111300 -2016-04-06,40.400002,40.790001,40.189999,40.750000,37.865005,12516200 -2016-04-07,40.590000,40.590000,39.810001,39.970001,37.140228,12838600 -2016-04-08,40.130001,40.540001,40.130001,40.360001,37.502613,8011000 -2016-04-11,40.590000,41.080002,40.380001,40.389999,37.530483,10399600 -2016-04-12,40.310001,40.520000,39.990002,40.419998,37.698372,9245000 -2016-04-13,40.820000,41.389999,40.630001,41.310001,38.528442,12752300 -2016-04-14,41.310001,41.459999,41.180000,41.240002,38.463158,9150500 -2016-04-15,41.119999,41.380001,41.020000,41.020000,38.257977,10340300 -2016-04-18,40.840000,41.250000,40.799999,41.240002,38.463158,8849300 -2016-04-19,41.410000,41.490002,40.970001,41.060001,38.295277,9884400 -2016-04-20,41.189999,41.389999,41.080002,41.099998,38.332581,8481200 -2016-04-21,41.029999,41.299999,40.880001,40.990002,38.229988,11954100 -2016-04-22,40.790001,41.430000,40.669998,40.700001,37.959511,15003300 -2016-04-25,40.590000,40.830002,40.470001,40.779999,38.034130,10876200 -2016-04-26,40.820000,40.849998,40.430000,40.650002,37.912880,8365800 -2016-04-27,40.509998,41.000000,40.509998,40.849998,38.099415,8742100 -2016-04-28,40.360001,40.970001,40.169998,40.330002,37.614433,9233800 -2016-04-29,40.169998,40.169998,39.369999,39.860001,37.176075,12883300 -2016-05-02,39.900002,40.430000,39.830002,40.299999,37.586445,10454200 -2016-05-03,40.029999,40.110001,39.529999,39.680000,37.008198,11439600 -2016-05-04,39.389999,39.570000,39.130001,39.290001,36.644455,9046200 -2016-05-05,39.439999,39.459999,39.130001,39.230000,36.588497,8962700 -2016-05-06,38.970001,39.419998,38.970001,39.410000,36.756382,7587400 -2016-05-09,39.340000,39.730000,39.220001,39.360001,36.709743,7949400 -2016-05-10,39.580002,40.060001,39.580002,40.020000,37.325306,9290200 -2016-05-11,39.860001,40.080002,39.639999,39.650002,36.980213,7180100 -2016-05-12,39.889999,40.029999,39.590000,39.820000,37.138775,10006700 -2016-05-13,39.779999,40.080002,39.509998,39.610001,36.942909,9392600 -2016-05-16,39.770000,40.099998,39.459999,39.970001,37.278667,7797100 -2016-05-17,39.799999,40.020000,39.470001,39.599998,36.933586,9483700 -2016-05-18,39.590000,39.799999,39.160000,39.470001,36.812332,10379700 -2016-05-19,39.160000,39.240002,38.560001,38.840000,36.224758,15124400 -2016-05-20,39.080002,39.580002,38.950001,39.410000,36.756382,16153200 -2016-05-23,39.310001,39.439999,39.139999,39.180000,36.541870,8904800 -2016-05-24,39.419998,40.080002,39.250000,39.900002,37.213387,11329800 -2016-05-25,40.049999,40.290001,40.049999,40.130001,37.427902,7972200 -2016-05-26,40.110001,40.200001,39.919998,39.950001,37.260014,7574000 -2016-05-27,39.830002,40.080002,39.799999,40.070000,37.371941,8240600 -2016-05-31,40.080002,40.220001,39.950001,40.200001,37.493183,12567400 -2016-06-01,40.060001,40.299999,39.820000,40.259998,37.549145,9268800 -2016-06-02,38.700001,39.049999,38.080002,38.660000,36.056873,51063400 -2016-06-03,38.740002,39.209999,38.689999,39.099998,36.467251,20740000 -2016-06-06,39.189999,39.639999,39.119999,39.439999,36.784359,16116900 -2016-06-07,39.549999,39.740002,39.049999,39.130001,36.495235,20009500 -2016-06-08,39.160000,39.340000,38.900002,39.279999,36.635128,11671000 -2016-06-09,39.189999,39.209999,38.750000,39.049999,36.420620,12316100 -2016-06-10,38.779999,38.990002,38.610001,38.740002,36.131500,10441700 -2016-06-13,38.500000,38.889999,38.380001,38.619999,36.019573,13036300 -2016-06-14,38.630001,38.980000,38.570000,38.830002,36.215431,12092200 -2016-06-15,38.799999,38.919998,38.410000,38.439999,35.851692,14476100 -2016-06-16,38.360001,38.799999,38.080002,38.639999,36.038219,17916500 -2016-06-17,39.490002,39.959999,38.919998,39.680000,37.008198,34512400 -2016-06-20,39.900002,40.349998,39.700001,39.730000,37.054829,17149200 -2016-06-21,39.930000,40.119999,39.750000,39.990002,37.297325,20111100 -2016-06-22,40.150002,40.340000,39.869999,40.009998,37.315971,12643400 -2016-06-23,40.400002,40.869999,40.259998,40.830002,38.080753,15430000 -2016-06-24,39.380001,39.889999,39.020000,39.230000,36.588497,44204500 -2016-06-27,38.869999,38.880001,38.180000,38.480000,35.888996,22506100 -2016-06-28,38.720001,39.189999,38.580002,39.130001,36.495235,14750900 -2016-06-29,39.759998,40.700001,39.490002,40.549999,37.819630,23009700 -2016-06-30,40.480000,41.160000,40.470001,40.930000,38.174026,20100900 -2016-07-01,40.779999,41.049999,40.689999,40.860001,38.248913,11381600 -2016-07-05,40.330002,40.580002,40.150002,40.400002,37.818310,12501400 -2016-07-06,40.200001,40.570000,40.020000,40.529999,37.940002,12124300 -2016-07-07,40.650002,40.830002,40.419998,40.529999,37.940002,11676700 -2016-07-08,40.880001,41.180000,40.740002,40.869999,38.258286,14235600 -2016-07-11,40.900002,41.139999,40.750000,40.779999,38.174030,12912000 -2016-07-12,41.230000,41.580002,41.060001,41.419998,38.773132,13321000 -2016-07-13,41.560001,41.650002,41.250000,41.459999,38.810566,9612700 -2016-07-14,41.570000,41.869999,41.500000,41.669998,39.007145,9259800 -2016-07-15,41.910000,41.910000,41.459999,41.770000,39.100765,11666300 -2016-07-18,41.709999,41.840000,41.580002,41.639999,38.979073,8738900 -2016-07-19,41.299999,41.450001,41.009998,41.080002,38.454861,12723000 -2016-07-20,41.480000,41.500000,41.250000,41.250000,38.613995,11409700 -2016-07-21,41.340000,41.509998,40.939999,41.070000,38.445499,11424700 -2016-07-22,41.119999,41.209999,40.950001,41.080002,38.454861,10426300 -2016-07-25,40.910000,41.160000,40.889999,41.160000,38.529739,8974400 -2016-07-26,41.060001,41.240002,40.810001,40.939999,38.323811,11031900 -2016-07-27,41.029999,41.110001,40.750000,40.930000,38.314442,9566900 -2016-07-28,41.349998,41.400002,40.720001,41.189999,38.557827,17048600 -2016-07-29,41.320000,41.380001,40.919998,41.040001,38.417416,13230800 -2016-08-01,40.910000,41.270000,40.910000,41.150002,38.520386,12435400 -2016-08-02,41.119999,41.119999,40.580002,40.709999,38.108501,10268200 -2016-08-03,40.619999,40.849998,40.599998,40.709999,38.108501,12350500 -2016-08-04,40.610001,40.950001,40.610001,40.900002,38.286358,9142100 -2016-08-05,41.070000,41.220001,40.959999,41.130001,38.501667,9615300 -2016-08-08,41.180000,41.400002,41.119999,41.160000,38.529739,11427800 -2016-08-09,41.090000,41.270000,41.049999,41.099998,38.473579,9533700 -2016-08-10,41.130001,41.250000,40.860001,41.090000,38.464222,11077400 -2016-08-11,41.130001,41.410000,41.130001,41.279999,38.642075,9473700 -2016-08-12,41.130001,41.200001,41.000000,41.090000,38.464222,6301200 -2016-08-15,41.000000,41.639999,41.000000,41.389999,38.745041,12774900 -2016-08-16,41.299999,41.450001,41.240002,41.320000,38.679520,8109100 -2016-08-17,41.380001,41.380001,41.070000,41.209999,38.576546,9876400 -2016-08-18,40.950001,41.330002,40.950001,41.139999,38.511021,8544600 -2016-08-19,41.040001,41.340000,41.009998,41.320000,38.679520,9109900 -2016-08-22,41.110001,41.389999,41.110001,41.220001,38.585911,9834700 -2016-08-23,41.369999,41.639999,41.360001,41.500000,38.848011,10631800 -2016-08-24,41.349998,41.470001,40.980000,41.070000,38.445499,9830300 -2016-08-25,41.119999,41.200001,41.000000,41.099998,38.473579,7567200 -2016-08-26,41.110001,41.580002,41.070000,41.259998,38.623356,9228200 -2016-08-29,41.480000,41.529999,41.259998,41.310001,38.670162,9168500 -2016-08-30,41.389999,41.400002,41.150002,41.310001,38.670162,6840300 -2016-08-31,41.270000,41.320000,41.090000,41.220001,38.585911,9694700 -2016-09-01,40.980000,41.259998,40.779999,41.160000,38.529739,10652500 -2016-09-02,41.259998,41.419998,41.029999,41.250000,38.613995,9020200 -2016-09-06,41.369999,41.369999,41.070000,41.250000,38.613995,8308300 -2016-09-07,41.139999,41.310001,40.950001,41.250000,38.613995,10415300 -2016-09-08,40.930000,41.000000,40.599998,40.720001,38.117859,16732100 -2016-09-09,40.330002,40.740002,40.029999,40.029999,37.471958,14477500 -2016-09-12,39.959999,40.750000,39.680000,40.680000,38.080425,14927200 -2016-09-13,40.369999,40.529999,39.970001,40.180000,37.612366,13395200 -2016-09-14,40.020000,40.560001,40.020000,40.250000,37.677902,11626900 -2016-09-15,40.180000,41.029999,40.090000,40.860001,38.248913,18403700 -2016-09-16,39.610001,39.950001,38.709999,38.919998,36.432888,50703500 -2016-09-19,39.130001,39.549999,39.049999,39.230000,36.723080,19801900 -2016-09-20,39.549999,39.599998,39.060001,39.070000,36.573307,12121300 -2016-09-21,39.189999,39.580002,39.189999,39.509998,36.985180,10994000 -2016-09-22,39.680000,39.799999,39.480000,39.509998,36.985180,9679300 -2016-09-23,39.389999,39.419998,39.029999,39.230000,36.723080,14017300 -2016-09-26,39.000000,39.099998,38.759998,39.029999,36.535858,9840900 -2016-09-27,38.900002,39.490002,38.860001,39.299999,36.788601,10644600 -2016-09-28,39.230000,39.500000,39.160000,39.439999,36.919662,8103500 -2016-09-29,39.250000,39.619999,39.080002,39.119999,36.620106,8795200 -2016-09-30,39.250000,39.439999,39.090000,39.279999,36.769882,12861900 -2016-10-03,39.200001,39.259998,38.860001,38.990002,36.498421,10403500 -2016-10-04,39.040001,39.200001,38.759998,38.869999,36.386082,9199300 -2016-10-05,39.110001,39.340000,38.889999,39.150002,36.648197,8269200 -2016-10-06,39.110001,39.240002,38.630001,38.869999,36.386082,9789100 -2016-10-07,38.840000,39.000000,38.610001,38.709999,36.376690,11442000 -2016-10-10,38.860001,39.000000,38.590000,38.619999,36.292110,9475400 -2016-10-11,38.560001,38.650002,37.810001,38.009998,35.718884,14964000 -2016-10-12,37.930000,38.150002,37.639999,38.049999,35.756474,8944900 -2016-10-13,37.860001,38.189999,37.619999,38.029999,35.737675,14117600 -2016-10-14,38.259998,38.590000,38.189999,38.410000,36.094772,11601200 -2016-10-17,38.540001,38.540001,38.209999,38.290001,35.982002,9419000 -2016-10-18,38.599998,38.689999,38.360001,38.419998,36.104168,7121900 -2016-10-19,38.520000,38.639999,38.310001,38.349998,36.038383,8310900 -2016-10-20,38.119999,38.349998,38.009998,38.090000,35.794060,11197000 -2016-10-21,37.990002,38.119999,37.770000,37.930000,35.643711,13413400 -2016-10-24,38.119999,38.419998,38.119999,38.270000,35.963207,13550500 -2016-10-25,38.270000,38.430000,38.099998,38.360001,36.047779,11627100 -2016-10-26,38.150002,38.639999,38.150002,38.310001,36.000801,9723100 -2016-10-27,38.410000,38.560001,38.150002,38.220001,35.916225,7588900 -2016-10-28,38.299999,38.450001,38.029999,38.169998,35.869240,7803300 -2016-10-31,38.310001,38.509998,38.200001,38.419998,36.104168,10485300 -2016-11-01,38.580002,38.580002,38.230000,38.459999,36.141750,12018200 -2016-11-02,38.459999,38.490002,37.980000,38.029999,35.737675,9488400 -2016-11-03,37.990002,38.380001,37.990002,38.310001,36.000801,12393100 -2016-11-04,38.310001,38.580002,38.169998,38.279999,35.972603,14288900 -2016-11-07,38.730000,39.150002,38.720001,39.090000,36.733788,9506900 -2016-11-08,39.160000,39.349998,38.980000,39.130001,36.771378,7574700 -2016-11-09,38.560001,39.740002,38.389999,39.549999,37.166058,19497300 -2016-11-10,39.650002,40.060001,39.299999,39.580002,37.194248,26707200 -2016-11-11,39.540001,39.810001,39.180000,39.450001,37.072083,12217700 -2016-11-14,39.389999,39.669998,39.110001,39.299999,36.931122,15417100 -2016-11-15,38.889999,39.220001,38.680000,39.169998,36.808960,13594300 -2016-11-16,39.099998,39.799999,38.919998,39.700001,37.307014,12597000 -2016-11-17,39.799999,40.290001,39.669998,40.250000,37.823864,13316600 -2016-11-18,40.279999,40.490002,39.669998,39.860001,37.457367,12890600 -2016-11-21,39.970001,40.029999,39.669998,39.889999,37.485558,8073100 -2016-11-22,40.090000,40.119999,39.810001,40.090000,37.673508,10993100 -2016-11-23,40.049999,40.099998,39.840000,40.099998,37.682903,11070100 -2016-11-25,40.040001,40.349998,40.040001,40.270000,37.842667,4013100 -2016-11-28,40.130001,40.529999,40.049999,40.299999,37.870842,12118300 -2016-11-29,40.340000,40.740002,40.130001,40.549999,38.105789,10157400 -2016-11-30,40.660000,40.700001,40.189999,40.189999,37.767471,14374600 -2016-12-01,40.110001,40.180000,38.459999,38.700001,36.367290,22740200 -2016-12-02,38.459999,38.830002,37.639999,38.500000,36.179340,19120300 -2016-12-05,38.599998,39.110001,38.540001,38.970001,36.621014,13681500 -2016-12-06,39.009998,39.480000,38.880001,39.470001,37.090878,13524700 -2016-12-07,39.500000,40.369999,39.490002,40.320000,37.889645,15170600 -2016-12-08,40.320000,40.490002,40.080002,40.349998,37.917839,10109700 -2016-12-09,40.410000,40.770000,40.279999,40.520000,38.077591,11219100 -2016-12-12,40.349998,40.700001,40.349998,40.509998,38.068192,10891400 -2016-12-13,40.470001,41.000000,40.470001,40.759998,38.303123,12493100 -2016-12-14,40.869999,41.090000,40.619999,40.880001,38.415890,25102400 -2016-12-15,40.950001,41.139999,40.740002,40.860001,38.397087,17783500 -2016-12-16,40.220001,40.220001,38.759998,39.099998,36.743183,46224200 -2016-12-19,39.029999,39.189999,38.590000,38.900002,36.555233,15135100 -2016-12-20,38.959999,39.110001,38.799999,39.000000,36.649208,14006400 -2016-12-21,39.060001,39.060001,38.610001,38.830002,36.489456,11966400 -2016-12-22,38.930000,39.240002,38.599998,38.959999,36.611614,11226300 -2016-12-23,38.790001,39.020000,38.630001,38.779999,36.442467,8143600 -2016-12-27,38.770000,39.040001,38.759998,38.820000,36.480057,5073700 -2016-12-28,38.869999,38.919998,38.630001,38.680000,36.348495,8264100 -2016-12-29,38.610001,38.840000,38.610001,38.689999,36.357899,5711800 -2016-12-30,38.750000,38.860001,38.340000,38.450001,36.132359,10820200 -2017-01-03,38.450001,38.689999,38.299999,38.549999,36.368214,11051300 -2017-01-04,38.549999,38.919998,38.549999,38.740002,36.547462,9545500 -2017-01-05,38.669998,38.950001,38.410000,38.639999,36.453117,12064700 -2017-01-06,38.750000,38.750000,38.380001,38.450001,36.273872,14829700 -2017-01-09,38.529999,39.450001,38.470001,39.029999,36.821045,15587900 -2017-01-10,39.000000,39.070000,38.660000,38.660000,36.471989,11316600 -2017-01-11,38.639999,39.130001,38.639999,39.110001,36.896523,10403100 -2017-01-12,39.029999,39.320000,38.590000,39.200001,36.981422,11526900 -2017-01-13,39.160000,39.330002,39.029999,39.259998,37.038025,9455300 -2017-01-17,39.070000,39.279999,38.889999,39.099998,36.887085,11081400 -2017-01-18,39.279999,39.340000,39.029999,39.189999,36.971992,10394000 -2017-01-19,39.119999,39.380001,39.099998,39.209999,36.990852,12232400 -2017-01-20,39.459999,40.029999,39.450001,39.869999,37.613510,25439100 -2017-01-23,39.759998,40.090000,39.430000,39.680000,37.434258,13251200 -2017-01-24,39.849998,40.200001,39.750000,40.099998,37.830482,12216500 -2017-01-25,40.320000,40.380001,39.950001,40.150002,37.877663,13164800 -2017-01-26,40.209999,40.250000,39.950001,40.130001,37.858799,10556500 -2017-01-27,40.200001,40.389999,40.130001,40.230000,37.953129,9232700 -2017-01-30,40.110001,40.250000,39.810001,40.230000,37.953129,10589600 -2017-01-31,40.209999,40.250000,39.669998,40.110001,37.839924,10766700 -2017-02-01,40.220001,40.220001,39.709999,39.840000,37.585197,11837000 -2017-02-02,39.770000,40.000000,39.680000,39.980000,37.717278,10120300 -2017-02-03,40.070000,40.430000,39.950001,40.430000,38.141811,12941200 -2017-02-06,40.439999,40.439999,40.080002,40.099998,37.830482,7871300 -2017-02-07,40.160000,40.299999,40.040001,40.070000,37.802189,8848700 -2017-02-08,40.060001,40.349998,40.009998,40.020000,37.755013,8883300 -2017-02-09,40.020000,40.450001,40.020000,40.230000,37.953129,10977100 -2017-02-10,40.330002,40.919998,40.209999,40.790001,38.481441,13168700 -2017-02-13,40.889999,41.189999,40.799999,41.090000,38.764458,12779800 -2017-02-14,40.919998,41.169998,40.750000,41.099998,38.773888,9623000 -2017-02-15,40.959999,41.480000,40.889999,41.410000,39.066341,9243600 -2017-02-16,41.459999,41.740002,41.369999,41.590000,39.236164,10132700 -2017-02-17,41.540001,42.060001,41.500000,42.060001,39.679558,18545300 -2017-02-21,41.990002,42.380001,41.930000,42.270000,39.877670,12394700 -2017-02-22,42.259998,42.520000,42.130001,42.509998,40.104092,11602800 -2017-02-23,42.560001,42.990002,42.500000,42.959999,40.528622,15484000 -2017-02-24,42.740002,43.189999,42.680000,43.169998,40.726730,11426700 -2017-02-27,43.259998,43.259998,42.520000,42.700001,40.283337,13876500 -2017-02-28,42.619999,42.750000,42.419998,42.590000,40.179562,14450300 -2017-03-01,42.750000,43.000000,42.689999,42.919998,40.490883,11402200 -2017-03-02,42.830002,42.930000,42.630001,42.889999,40.462589,9431600 -2017-03-03,42.770000,42.889999,42.590000,42.689999,40.273903,8917100 -2017-03-06,42.459999,42.740002,42.299999,42.570000,40.160690,9196000 -2017-03-07,42.580002,42.750000,42.520000,42.599998,40.188992,9492900 -2017-03-08,42.680000,42.790001,42.509998,42.610001,40.198425,9217100 -2017-03-09,42.630001,42.630001,42.250000,42.439999,40.038048,10308400 -2017-03-10,42.619999,42.689999,42.349998,42.680000,40.264473,12244500 -2017-03-13,42.750000,42.779999,42.529999,42.580002,40.170132,12440800 -2017-03-14,42.580002,42.840000,42.410000,42.790001,40.368244,10291000 -2017-03-15,42.900002,43.200001,42.639999,43.049999,40.613522,18393200 -2017-03-16,46.389999,46.990002,45.650002,45.730000,43.141846,67535400 -2017-03-17,45.250000,45.980000,45.110001,45.660000,43.075813,31688700 -2017-03-20,45.669998,45.950001,45.160000,45.230000,42.670151,21452600 -2017-03-21,45.310001,45.400002,44.709999,44.840000,42.302227,21974500 -2017-03-22,45.130001,45.450001,44.630001,44.790001,42.255054,14339700 -2017-03-23,44.680000,45.060001,44.669998,44.950001,42.405991,16190500 -2017-03-24,44.919998,45.090000,44.580002,44.650002,42.122978,13110200 -2017-03-27,44.509998,44.930000,44.360001,44.840000,42.302227,8933100 -2017-03-28,44.830002,45.029999,44.660000,44.689999,42.160709,14008800 -2017-03-29,44.520000,44.730000,44.470001,44.520000,42.000340,10636200 -2017-03-30,44.450001,44.750000,44.369999,44.680000,42.151272,7792500 -2017-03-31,44.500000,44.849998,44.459999,44.610001,42.085236,10652800 -2017-04-03,44.680000,45.049999,44.400002,44.610001,42.085236,16044300 -2017-04-04,44.610001,44.740002,44.380001,44.590000,42.066376,9161300 -2017-04-05,44.740002,44.970001,44.410000,44.490002,41.972027,9445100 -2017-04-06,44.529999,44.529999,44.139999,44.180000,41.679577,11557800 -2017-04-07,44.090000,44.389999,43.990002,44.290001,41.783348,13446600 -2017-04-10,44.209999,44.450001,43.959999,44.000000,41.688602,11668600 -2017-04-11,43.889999,44.450001,43.759998,44.169998,41.849674,15422400 -2017-04-12,44.330002,44.410000,44.029999,44.180000,41.859150,8457000 -2017-04-13,44.189999,44.450001,43.980000,44.000000,41.688602,11838300 -2017-04-17,44.119999,44.360001,44.000000,44.290001,41.963371,10999300 -2017-04-18,44.209999,44.580002,44.139999,44.520000,42.181286,10446700 -2017-04-19,44.439999,44.540001,44.080002,44.189999,41.868618,10712000 -2017-04-20,44.259998,44.630001,44.169998,44.529999,42.190758,10880900 -2017-04-21,44.590000,44.740002,44.400002,44.430000,42.096016,11556000 -2017-04-24,44.970001,44.990002,44.619999,44.840000,42.484478,10848900 -2017-04-25,44.980000,44.980000,44.599998,44.720001,42.370785,12436800 -2017-04-26,44.750000,45.040001,44.639999,44.689999,42.342346,10122400 -2017-04-27,44.880001,44.939999,44.650002,44.770000,42.418159,8221000 -2017-04-28,44.740002,44.959999,44.520000,44.959999,42.598167,12962700 -2017-05-01,45.009998,45.180000,44.869999,45.049999,42.683445,9118300 -2017-05-02,45.000000,45.349998,44.970001,45.130001,42.759243,11649600 -2017-05-03,45.049999,45.160000,44.770000,44.889999,42.531841,10695900 -2017-05-04,44.959999,45.779999,44.950001,45.470001,43.081387,15505200 -2017-05-05,45.709999,45.779999,45.360001,45.580002,43.185612,8443400 -2017-05-08,45.480000,45.709999,45.419998,45.560001,43.166653,7559600 -2017-05-09,45.500000,45.680000,45.380001,45.480000,43.090855,6530600 -2017-05-10,45.520000,45.560001,45.290001,45.529999,43.138222,6906100 -2017-05-11,45.410000,45.410000,44.970001,45.160000,42.787670,8996400 -2017-05-12,45.009998,45.150002,44.919998,45.080002,42.711864,7965100 -2017-05-15,45.240002,45.360001,45.090000,45.320000,42.939262,9694000 -2017-05-16,45.360001,45.369999,45.150002,45.290001,42.910831,7944500 -2017-05-17,45.290001,45.290001,44.200001,44.230000,41.906517,18489200 -2017-05-18,44.060001,44.410000,43.599998,44.169998,41.849674,12777600 -2017-05-19,44.209999,44.520000,44.169998,44.310001,41.982319,11519200 -2017-05-22,44.330002,44.650002,44.279999,44.630001,42.285503,9805800 -2017-05-23,44.680000,44.840000,44.520000,44.560001,42.219189,6873700 -2017-05-24,44.650002,44.880001,44.500000,44.830002,42.475006,7653600 -2017-05-25,44.990002,45.299999,44.830002,45.200001,42.825565,7597600 -2017-05-26,45.209999,45.450001,45.060001,45.259998,42.882412,6899700 -2017-05-30,45.110001,45.459999,45.110001,45.419998,43.034004,10769800 -2017-05-31,45.419998,45.549999,45.259998,45.389999,43.005581,14757600 -2017-06-01,45.520000,45.799999,45.360001,45.790001,43.384567,8138900 -2017-06-02,45.880001,46.070000,45.480000,45.660000,43.261395,11794600 -2017-06-05,45.689999,46.000000,45.669998,45.919998,43.507740,8617300 -2017-06-06,45.730000,45.840000,45.599998,45.610001,43.214024,7449500 -2017-06-07,45.619999,45.650002,45.139999,45.400002,43.015060,7688700 -2017-06-08,45.400002,45.860001,45.310001,45.419998,43.034004,12889500 -2017-06-09,45.400002,45.669998,44.680000,45.029999,42.664494,12188400 -2017-06-12,44.650002,44.849998,43.740002,44.849998,42.493946,16189900 -2017-06-13,45.070000,45.240002,44.619999,44.980000,42.617119,10705800 -2017-06-14,45.160000,45.279999,44.490002,44.810001,42.456051,12024600 -2017-06-15,44.549999,44.820000,44.369999,44.680000,42.332878,10394600 -2017-06-16,44.750000,45.099998,44.529999,45.090000,42.721336,15930900 -2017-06-19,45.270000,45.750000,45.209999,45.730000,43.327717,12787700 -2017-06-20,45.759998,46.320000,45.599998,45.840000,43.431946,15299600 -2017-06-21,46.150002,46.540001,46.080002,46.330002,43.896198,30757300 -2017-06-22,46.330002,51.849998,46.330002,50.299999,47.657650,63193900 -2017-06-23,50.240002,51.840000,50.070000,50.950001,48.273502,42812500 -2017-06-26,50.990002,51.700001,50.770000,50.860001,48.188236,29453400 -2017-06-27,50.750000,51.450001,50.520000,50.750000,48.084011,17876400 -2017-06-28,51.070000,51.090000,50.810001,50.869999,48.197701,15981600 -2017-06-29,50.759998,50.889999,49.980000,50.200001,47.562904,13929100 -2017-06-30,50.180000,50.520000,50.080002,50.139999,47.506065,13146400 -2017-07-03,50.049999,50.130001,49.320000,49.360001,46.767033,10883200 -2017-07-05,49.799999,50.029999,49.410000,49.459999,46.861771,15775300 -2017-07-06,49.250000,49.419998,48.770000,48.849998,46.283821,14411900 -2017-07-07,48.830002,49.439999,48.830002,49.349998,46.757557,10889400 -2017-07-10,49.270000,49.830002,49.220001,49.619999,47.013378,10098500 -2017-07-11,49.529999,49.889999,49.410000,49.880001,47.259720,9751100 -2017-07-12,50.020000,50.480000,49.959999,50.450001,47.799770,14461400 -2017-07-13,50.549999,50.680000,50.250000,50.349998,47.705032,11959900 -2017-07-14,50.270000,50.650002,50.270000,50.560001,47.903996,9875900 -2017-07-17,50.310001,50.580002,50.240002,50.439999,47.970562,8093600 -2017-07-18,50.340000,50.700001,50.160000,50.450001,47.980080,14104800 -2017-07-19,50.459999,51.099998,50.360001,51.000000,48.503155,13312800 -2017-07-20,51.139999,51.259998,50.840000,51.130001,48.626789,8772500 -2017-07-21,50.869999,51.150002,50.650002,50.799999,48.312943,8791900 -2017-07-24,50.799999,50.900002,50.610001,50.759998,48.274902,7639100 -2017-07-25,50.910000,51.230000,50.790001,51.169998,48.664825,10536200 -2017-07-26,51.150002,51.189999,51.020000,51.169998,48.664825,5724500 -2017-07-27,51.299999,51.360001,50.189999,50.450001,47.980080,16508800 -2017-07-28,50.189999,50.490002,50.040001,50.299999,47.837414,8996400 -2017-07-31,50.480000,50.500000,49.900002,49.930000,47.485531,10066600 -2017-08-01,50.150002,50.220001,49.820000,50.160000,47.704273,6066200 -2017-08-02,50.259998,50.310001,49.580002,49.770000,47.333374,8720700 -2017-08-03,49.919998,50.410000,49.730000,50.230000,47.770847,9490100 -2017-08-04,50.180000,50.209999,49.869999,49.959999,47.514065,7025300 -2017-08-07,50.000000,50.090000,49.529999,49.639999,47.209728,8280300 -2017-08-08,49.540001,49.830002,48.970001,49.099998,46.696163,14684300 -2017-08-09,48.980000,49.389999,48.860001,49.060001,46.658131,15872400 -2017-08-10,48.959999,48.959999,48.049999,48.099998,45.745121,13391100 -2017-08-11,48.180000,48.439999,47.980000,48.240002,45.878273,11704600 -2017-08-14,48.480000,48.959999,48.470001,48.849998,46.458405,9229100 -2017-08-15,48.889999,49.060001,48.770000,48.830002,46.439388,10663500 -2017-08-16,48.970001,49.320000,48.759998,49.250000,46.838825,9881200 -2017-08-17,49.169998,49.310001,48.549999,48.549999,46.173103,9661600 -2017-08-18,48.450001,48.880001,48.310001,48.619999,46.239666,10248400 -2017-08-21,48.650002,48.959999,48.540001,48.900002,46.505959,7293400 -2017-08-22,49.119999,49.349998,48.990002,49.259998,46.848331,9233000 -2017-08-23,49.060001,49.430000,48.939999,49.070000,46.667637,6895400 -2017-08-24,49.070000,49.259998,48.880001,49.189999,46.781757,7365500 -2017-08-25,49.439999,49.439999,49.150002,49.240002,46.829323,7853300 -2017-08-28,49.389999,49.389999,49.040001,49.240002,46.829323,6211300 -2017-08-29,48.880001,49.570000,48.750000,49.450001,47.029030,7245900 -2017-08-30,49.500000,49.950001,49.360001,49.799999,47.361893,6957400 -2017-08-31,49.880001,50.520000,49.840000,50.330002,47.865955,12958100 -2017-09-01,50.349998,50.880001,50.349998,50.619999,48.141758,8716800 -2017-09-05,50.529999,51.080002,50.470001,50.930000,48.436577,15610700 -2017-09-06,51.080002,51.230000,50.799999,51.009998,48.512661,15615600 -2017-09-07,51.189999,51.779999,51.029999,51.730000,49.197407,11516800 -2017-09-08,51.799999,51.880001,51.380001,51.580002,49.054756,10356500 -2017-09-11,51.880001,52.610001,51.810001,52.490002,49.920208,16526300 -2017-09-12,52.639999,52.889999,52.470001,52.770000,50.186493,13352400 -2017-09-13,52.520000,52.980000,52.450001,52.799999,50.215023,14463000 -2017-09-14,52.759998,53.139999,52.320000,52.790001,50.205517,21901600 -2017-09-15,50.650002,50.700001,48.480000,48.740002,46.353802,66367900 -2017-09-18,48.880001,49.060001,48.090000,48.330002,45.963863,29434700 -2017-09-19,48.490002,48.500000,47.880001,48.040001,45.688061,23070700 -2017-09-20,48.000000,48.189999,47.689999,47.970001,45.621490,21257300 -2017-09-21,47.820000,48.189999,47.820000,47.970001,45.621490,15656300 -2017-09-22,47.919998,48.430000,47.919998,48.160000,45.802189,15341900 -2017-09-25,48.520000,48.540001,47.639999,47.970001,45.621490,15663600 -2017-09-26,48.099998,48.209999,47.889999,47.919998,45.573936,18679900 -2017-09-27,48.049999,48.360001,47.950001,48.160000,45.802189,14499200 -2017-09-28,48.200001,48.250000,48.009998,48.080002,45.726112,12997700 -2017-09-29,48.189999,48.750000,47.959999,48.349998,45.982891,44896600 -2017-10-02,48.720001,49.000000,48.570000,48.799999,46.410851,26097300 -2017-10-03,48.950001,48.959999,48.540001,48.689999,46.306240,12710800 -2017-10-04,48.990002,49.189999,48.759998,48.900002,46.505959,15204500 -2017-10-05,48.959999,49.029999,48.500000,48.910000,46.515469,13886100 -2017-10-06,48.639999,48.700001,48.220001,48.400002,46.030445,16340400 -2017-10-09,48.360001,48.580002,48.169998,48.360001,45.992397,10173000 -2017-10-10,48.160000,48.459999,48.000000,48.209999,46.030590,15630500 -2017-10-11,48.160000,48.470001,48.160000,48.279999,46.097427,12588300 -2017-10-12,48.270000,48.480000,48.110001,48.230000,46.049694,11715600 -2017-10-13,48.369999,48.709999,48.330002,48.610001,46.412502,10142300 -2017-10-16,48.610001,48.910000,48.490002,48.860001,46.651203,9378100 -2017-10-17,48.820000,49.299999,48.709999,49.189999,46.966286,14191300 -2017-10-18,49.500000,49.759998,49.160000,49.580002,47.338654,12064100 -2017-10-19,49.439999,49.669998,49.189999,49.349998,47.119053,10048600 -2017-10-20,49.540001,49.790001,49.160000,49.250000,47.023571,15501500 -2017-10-23,49.279999,49.660000,49.220001,49.310001,47.080864,14633400 -2017-10-24,49.330002,50.139999,49.250000,49.980000,47.720573,17562400 -2017-10-25,49.889999,50.650002,49.639999,49.700001,47.453236,20635800 -2017-10-26,50.110001,50.299999,49.770000,50.150002,47.882889,16952900 -2017-10-27,50.290001,50.970001,50.029999,50.880001,48.579887,15099500 -2017-10-30,50.630001,50.750000,50.240002,50.680000,48.388931,9049800 -2017-10-31,50.730000,51.279999,50.450001,50.900002,48.598991,14453100 -2017-11-01,51.099998,51.169998,50.570000,50.639999,48.350731,10128000 -2017-11-02,50.540001,50.700001,50.119999,50.279999,48.007011,10389800 -2017-11-03,50.360001,50.439999,50.160000,50.180000,47.911541,15814500 -2017-11-06,50.099998,50.549999,50.020000,50.400002,48.121586,9678000 -2017-11-07,50.430000,50.580002,50.080002,50.490002,48.207516,6796500 -2017-11-08,50.330002,50.740002,50.200001,50.540001,48.255257,7977900 -2017-11-09,50.139999,50.220001,48.540001,49.240002,47.014034,16195400 -2017-11-10,49.000000,49.369999,48.750000,49.320000,47.090401,9944200 -2017-11-13,49.099998,49.430000,49.060001,49.400002,47.166794,6566700 -2017-11-14,49.320000,49.330002,48.900002,49.200001,46.975830,8498900 -2017-11-15,48.880001,49.080002,48.730000,48.820000,46.613014,9425100 -2017-11-16,49.110001,49.619999,49.009998,49.200001,46.975830,11738500 -2017-11-17,49.000000,49.230000,48.849998,48.939999,46.727585,10035100 -2017-11-20,49.040001,49.160000,48.919998,49.020000,46.803974,11525100 -2017-11-21,49.000000,49.099998,48.500000,48.630001,46.431599,18313300 -2017-11-22,48.560001,48.830002,48.419998,48.580002,46.383869,10618900 -2017-11-24,48.880001,49.130001,48.689999,49.009998,46.794422,6008300 -2017-11-27,48.939999,49.220001,48.750000,48.880001,46.670303,13395600 -2017-11-28,48.880001,49.200001,48.849998,49.009998,46.794422,13930600 -2017-11-29,48.849998,48.860001,48.200001,48.520000,46.326580,14377600 -2017-11-30,48.889999,49.330002,48.889999,49.060001,46.842171,24701100 -2017-12-01,49.049999,50.000000,48.900002,49.610001,47.367306,15899500 -2017-12-04,49.820000,49.820000,48.360001,48.400002,46.212002,13473900 -2017-12-05,48.439999,48.650002,47.970001,47.990002,45.820541,17858900 -2017-12-06,48.259998,48.590000,47.630001,48.419998,46.231098,12974500 -2017-12-07,48.619999,48.810001,48.299999,48.520000,46.326580,13482800 -2017-12-08,48.900002,49.689999,48.700001,49.599998,47.357742,14732300 -2017-12-11,49.610001,50.500000,49.560001,50.470001,48.188423,15852800 -2017-12-12,50.000000,50.709999,49.950001,50.389999,48.112038,17464000 -2017-12-13,50.330002,50.509998,50.009998,50.049999,47.787407,17196900 -2017-12-14,50.139999,50.400002,49.939999,50.189999,47.921082,22259300 -2017-12-15,48.480000,48.480000,47.000000,48.299999,46.116524,75176000 -2017-12-18,48.430000,48.849998,47.680000,47.709999,45.553192,25156800 -2017-12-19,47.959999,48.349998,47.740002,47.820000,45.658226,28664300 -2017-12-20,47.880001,48.049999,47.790001,47.900002,45.734604,11432200 -2017-12-21,48.110001,48.110001,47.230000,47.279999,45.142628,18396800 -2017-12-22,47.169998,47.400002,47.099998,47.360001,45.219009,11197300 -2017-12-26,47.369999,47.580002,47.250000,47.430000,45.285847,7650200 -2017-12-27,47.250000,47.470001,47.150002,47.380001,45.238106,8132200 -2017-12-28,47.299999,47.549999,47.299999,47.520000,45.371784,7777600 -2017-12-29,47.529999,47.880001,47.279999,47.279999,45.142628,9750000 -2018-01-02,47.570000,47.799999,46.169998,46.630001,44.522018,25380000 -2018-01-03,47.529999,48.070000,47.439999,47.709999,45.553192,24165000 -2018-01-04,47.990002,48.189999,47.720001,48.180000,46.001949,19815100 -2018-01-05,48.419998,48.630001,48.279999,48.470001,46.278843,14496400 -2018-01-08,48.299999,49.070000,47.939999,48.980000,46.765781,15075000 -2018-01-09,49.250000,49.360001,48.919998,49.060001,47.024582,14153700 -2018-01-10,48.860001,49.270000,48.580002,48.799999,46.775364,13476600 -2018-01-11,48.869999,49.020000,48.439999,48.950001,46.919144,11687800 -2018-01-12,49.180000,49.830002,49.060001,49.509998,47.455906,15978200 -2018-01-16,49.849998,50.060001,49.439999,49.590000,47.532589,17152600 -2018-01-17,49.910000,50.290001,49.849998,50.270000,48.184372,23183100 -2018-01-18,50.189999,50.680000,50.099998,50.230000,48.146034,17119200 -2018-01-19,50.500000,50.599998,50.270000,50.580002,48.481518,14011500 -2018-01-22,50.430000,50.740002,50.270000,50.709999,48.606121,16840000 -2018-01-23,50.750000,51.270000,50.570000,51.119999,48.999107,14141400 -2018-01-24,51.360001,52.000000,51.209999,51.450001,49.315418,17205600 -2018-01-25,51.540001,52.049999,51.540001,51.599998,49.459194,13904300 -2018-01-26,51.860001,52.750000,51.759998,52.750000,50.561485,14909200 -2018-01-29,52.669998,52.790001,51.880001,51.939999,49.785084,12234900 -2018-01-30,51.740002,51.990002,50.750000,50.959999,48.845749,16863500 -2018-01-31,50.860001,51.849998,50.860001,51.590000,49.449612,16806800 -2018-02-01,51.360001,51.980000,51.259998,51.630001,49.487953,11674100 -2018-02-02,51.250000,51.410000,50.040001,50.130001,48.050190,17562200 -2018-02-05,50.040001,50.700001,48.060001,48.090000,46.094822,19725800 -2018-02-06,47.330002,49.509998,46.810001,49.400002,47.350468,25921200 -2018-02-07,49.200001,49.849998,48.820000,48.869999,46.842464,15138000 -2018-02-08,49.090000,49.119999,46.810001,46.840000,44.896687,21255400 -2018-02-09,47.580002,48.150002,45.919998,47.730000,45.749756,23191000 -2018-02-12,48.220001,48.490002,47.720001,48.150002,46.152332,16261600 -2018-02-13,48.009998,48.680000,47.770000,48.490002,46.478226,12633100 -2018-02-14,48.189999,49.520000,48.139999,49.450001,47.398392,14271400 -2018-02-15,49.700001,50.689999,49.430000,50.639999,48.539024,14132500 -2018-02-16,50.549999,51.139999,50.490002,50.709999,48.606121,11098800 -2018-02-20,50.200001,50.310001,49.660000,49.889999,47.820145,14144900 -2018-02-21,49.869999,50.340000,49.430000,49.430000,47.379223,13050800 -2018-02-22,49.590000,50.060001,49.410000,49.590000,47.532589,9513200 -2018-02-23,49.790001,50.570000,49.619999,50.500000,48.404839,8866800 -2018-02-26,50.590000,51.259998,50.500000,51.169998,49.047035,12956000 -2018-02-27,51.070000,51.400002,50.540001,50.730000,48.625286,14339600 -2018-02-28,51.060001,51.500000,50.669998,50.669998,48.567776,14947900 -2018-03-01,50.959999,50.959999,49.419998,49.709999,47.647610,16539800 -2018-03-02,49.330002,50.400002,49.160000,50.320000,48.232300,17291000 -2018-03-05,49.900002,51.490002,49.849998,51.290001,49.162056,18771500 -2018-03-06,51.560001,51.790001,51.220001,51.500000,49.363342,13907100 -2018-03-07,51.060001,51.810001,51.029999,51.720001,49.574219,11727300 -2018-03-08,51.939999,52.160000,51.470001,52.130001,49.967216,15864400 -2018-03-09,52.349998,53.000000,52.200001,52.970001,50.772362,16218600 -2018-03-12,52.980000,53.439999,52.669998,52.900002,50.705265,14108400 -2018-03-13,53.240002,53.480000,52.340000,52.580002,50.398537,12864400 -2018-03-14,52.880001,53.150002,52.180000,52.320000,50.149326,10885500 -2018-03-15,52.220001,52.669998,52.110001,52.369999,50.197250,14155200 -2018-03-16,52.400002,52.689999,52.250000,52.270000,50.101402,21011500 -2018-03-19,52.430000,52.580002,51.509998,51.950001,49.794674,25777400 -2018-03-20,46.799999,47.750000,46.430000,47.049999,45.097969,68601000 -2018-03-21,47.290001,48.060001,47.009998,47.020000,45.069218,34597700 -2018-03-22,46.720001,47.020000,45.730000,45.889999,43.986095,25610100 -2018-03-23,45.980000,46.279999,44.759998,44.790001,42.931728,21398900 -2018-03-26,45.549999,46.639999,45.389999,46.480000,44.551617,20754800 -2018-03-27,46.630001,46.820000,45.000000,45.380001,43.497253,18925300 -2018-03-28,45.279999,45.360001,44.509998,44.980000,43.113850,22156900 -2018-03-29,45.310001,46.290001,45.009998,45.750000,43.851910,14256400 -2018-04-02,45.650002,45.849998,44.419998,45.009998,43.142609,15343300 -2018-04-03,45.330002,45.330002,44.290001,44.889999,43.027584,15734600 -2018-04-04,44.070000,45.619999,44.040001,45.509998,43.621857,18505900 -2018-04-05,45.730000,46.180000,45.549999,45.959999,44.053196,12313000 -2018-04-06,45.509998,45.750000,44.599998,44.830002,42.970078,13893600 -2018-04-09,45.110001,45.650002,44.880001,44.900002,43.037167,15200000 -2018-04-10,45.549999,46.070000,45.459999,45.820000,43.919003,14868900 -2018-04-11,45.400002,45.990002,45.360001,45.610001,43.717709,14911400 -2018-04-12,45.689999,46.169998,45.650002,45.880001,43.976517,13970300 -2018-04-13,46.310001,46.529999,45.610001,46.080002,44.168209,12493600 -2018-04-16,46.029999,46.389999,45.599998,46.049999,44.322205,11639000 -2018-04-17,46.410000,46.930000,46.389999,46.660000,44.909328,10762700 -2018-04-18,46.680000,47.290001,46.680000,47.080002,45.313572,11312900 -2018-04-19,46.990002,47.110001,46.700001,46.820000,45.063320,8563200 -2018-04-20,46.470001,46.619999,45.980000,46.230000,44.495453,15675600 -2018-04-23,46.380001,46.470001,45.720001,45.799999,44.081589,14904400 -2018-04-24,45.930000,46.369999,45.279999,45.529999,43.821716,13357000 -2018-04-25,45.419998,45.840000,45.049999,45.750000,44.033466,12637500 -2018-04-26,46.090000,46.209999,45.900002,45.959999,44.235588,12175800 -2018-04-27,46.119999,46.119999,45.470001,45.529999,43.821716,14420800 -2018-04-30,45.660000,46.020000,45.560001,45.669998,43.956467,13896600 -2018-05-01,45.389999,45.950001,45.389999,45.950001,44.225967,8838000 -2018-05-02,45.889999,46.080002,45.470001,45.509998,43.802464,10715200 -2018-05-03,45.360001,45.389999,44.490002,45.060001,43.369354,15370200 -2018-05-04,44.930000,45.919998,44.799999,45.709999,43.994972,10571800 -2018-05-07,45.939999,46.240002,45.779999,46.070000,44.341461,9006000 -2018-05-08,45.880001,45.990002,45.549999,45.939999,44.216339,9830600 -2018-05-09,46.230000,46.680000,45.980000,46.580002,44.832321,11822400 -2018-05-10,46.799999,47.099998,46.610001,46.930000,45.169197,10974200 -2018-05-11,47.110001,47.150002,46.639999,46.820000,45.063320,9498100 -2018-05-14,46.810001,47.259998,46.689999,46.820000,45.063320,9689500 -2018-05-15,46.509998,46.820000,46.250000,46.810001,45.053699,11304900 -2018-05-16,46.930000,46.930000,46.450001,46.730000,44.976696,9874200 -2018-05-17,46.689999,47.060001,46.419998,46.540001,44.793835,10162300 -2018-05-18,46.689999,46.790001,46.240002,46.320000,44.582077,13517300 -2018-05-21,46.529999,47.290001,46.490002,47.209999,45.438686,13416300 -2018-05-22,47.240002,47.540001,46.310001,46.369999,44.630203,18505100 -2018-05-23,46.080002,46.970001,46.020000,46.900002,45.140324,9204400 -2018-05-24,46.660000,46.939999,46.139999,46.459999,44.716827,12497700 -2018-05-25,46.490002,47.169998,46.480000,47.000000,45.236568,11354300 -2018-05-29,46.549999,46.799999,46.040001,46.259998,44.524330,12427800 -2018-05-30,46.630001,47.230000,46.430000,47.049999,45.284695,11906500 -2018-05-31,46.930000,47.169998,46.709999,46.720001,44.967075,13062400 -2018-06-01,47.080002,47.360001,46.900002,47.349998,45.573437,10863200 -2018-06-04,47.480000,47.570000,47.230000,47.320000,45.544567,12178400 -2018-06-05,47.330002,47.419998,46.810001,47.130001,45.361687,13430900 -2018-06-06,47.419998,47.810001,47.099998,47.750000,45.958424,13299100 -2018-06-07,47.930000,48.029999,47.419998,47.680000,45.891052,13714100 -2018-06-08,47.410000,48.380001,47.410000,48.180000,46.372295,14515400 -2018-06-11,48.150002,48.389999,47.970001,48.189999,46.381912,12521100 -2018-06-12,48.209999,48.590000,48.160000,48.450001,46.632164,14713600 -2018-06-13,48.110001,48.669998,48.090000,48.270000,46.458916,18053300 -2018-06-14,47.009998,47.020000,45.660000,45.900002,44.177834,37001300 -2018-06-15,45.869999,46.490002,45.189999,46.279999,44.543587,28120400 -2018-06-18,45.820000,46.599998,45.459999,46.520000,44.774582,21474100 -2018-06-19,45.840000,46.410000,45.770000,46.270000,44.533958,22764900 -2018-06-20,43.509998,44.790001,42.570000,42.820000,41.213398,59129000 -2018-06-21,43.180000,43.840000,42.980000,43.099998,41.482891,32635100 -2018-06-22,43.200001,44.299999,43.160000,44.099998,42.445374,29735100 -2018-06-25,43.570000,44.470001,43.490002,44.279999,42.618618,24640500 -2018-06-26,44.459999,44.849998,44.369999,44.410000,42.743744,20717500 -2018-06-27,44.570000,44.740002,43.439999,43.450001,41.819763,26360100 -2018-06-28,43.509998,44.020000,43.360001,43.840000,42.195133,20918400 -2018-06-29,44.040001,44.529999,43.750000,44.060001,42.406876,22144900 -2018-07-02,43.959999,44.970001,43.770000,44.950001,43.263493,20655500 -2018-07-03,44.990002,44.990002,44.520000,44.720001,43.042110,16783300 -2018-07-05,45.150002,45.470001,44.990002,45.410000,43.706219,21916200 -2018-07-06,45.459999,46.189999,45.270000,46.000000,44.274094,20764300 -2018-07-09,46.130001,46.790001,46.060001,46.730000,44.976696,25125700 -2018-07-10,46.830002,47.360001,46.680000,46.990002,45.226944,27422000 -2018-07-11,46.820000,47.759998,46.709999,47.639999,45.852558,22802600 -2018-07-12,47.790001,48.200001,47.750000,48.150002,46.343418,24857900 -2018-07-13,47.970001,48.810001,47.830002,48.630001,46.805408,25771400 -2018-07-16,48.619999,48.619999,47.950001,48.459999,46.824734,22949600 -2018-07-17,48.290001,48.990002,48.150002,48.900002,47.249889,18823100 -2018-07-18,48.790001,49.000000,48.400002,48.639999,46.998657,19234700 -2018-07-19,48.400002,48.720001,48.209999,48.439999,46.805408,16656500 -2018-07-20,48.490002,48.709999,48.360001,48.520000,46.882710,17232900 -2018-07-23,48.619999,48.669998,48.049999,48.669998,47.027645,17990200 -2018-07-24,48.750000,49.099998,48.560001,48.669998,47.027645,19885500 -2018-07-25,48.520000,48.970001,48.500000,48.950001,47.298199,16354900 -2018-07-26,48.849998,49.169998,48.759998,48.869999,47.220898,15229900 -2018-07-27,48.990002,49.119999,48.380001,48.630001,46.988995,14856100 -2018-07-30,48.580002,48.580002,47.459999,47.730000,46.119373,20167300 -2018-07-31,47.900002,48.080002,47.389999,47.680000,46.071049,18808100 -2018-08-01,47.910000,48.220001,47.150002,47.349998,45.752190,22933600 -2018-08-02,47.040001,48.070000,46.630001,47.900002,46.283630,14227400 -2018-08-03,47.919998,48.480000,47.900002,48.470001,46.834396,14295800 -2018-08-06,48.290001,48.759998,48.220001,48.669998,47.027645,13529300 -2018-08-07,48.939999,48.950001,48.470001,48.480000,46.844059,11608000 -2018-08-08,48.419998,48.619999,48.259998,48.389999,46.757095,10849400 -2018-08-09,48.270000,48.709999,48.270000,48.540001,46.902031,14708000 -2018-08-10,48.369999,48.720001,48.230000,48.320000,46.689461,10502200 -2018-08-13,48.340000,48.590000,47.970001,48.009998,46.389915,12152100 -2018-08-14,48.119999,48.349998,47.939999,48.230000,46.602493,11513700 -2018-08-15,48.099998,48.259998,47.529999,47.840000,46.225655,14091000 -2018-08-16,48.139999,48.450001,48.040001,48.099998,46.476879,11874300 -2018-08-17,48.209999,48.500000,47.990002,48.360001,46.728107,11412000 -2018-08-20,48.400002,48.599998,48.259998,48.419998,46.786076,11936700 -2018-08-21,48.580002,48.639999,48.369999,48.410000,46.776421,10187600 -2018-08-22,48.340000,48.910000,48.240002,48.799999,47.153255,11639400 -2018-08-23,48.799999,49.340000,48.680000,48.959999,47.307861,11026700 -2018-08-24,49.000000,49.389999,48.970001,49.259998,47.597733,14011700 -2018-08-27,49.410000,49.700001,49.290001,49.330002,47.665375,12253300 -2018-08-28,49.389999,49.430000,48.599998,48.639999,46.998657,15475700 -2018-08-29,48.639999,49.099998,48.639999,48.889999,47.240219,17307700 -2018-08-30,48.889999,48.889999,48.310001,48.380001,46.747433,15154900 -2018-08-31,48.380001,48.630001,48.349998,48.580002,46.940685,17844100 -2018-09-04,48.360001,48.830002,48.160000,48.580002,46.940685,17289000 -2018-09-05,48.410000,48.490002,47.790001,48.040001,46.418911,16437700 -2018-09-06,47.950001,48.220001,47.520000,47.709999,46.100040,18456100 -2018-09-07,47.459999,47.990002,47.330002,47.810001,46.196671,20513900 -2018-09-10,48.000000,49.049999,48.000000,48.860001,47.211231,20390600 -2018-09-11,48.520000,49.049999,48.520000,48.919998,47.269207,14877200 -2018-09-12,48.750000,49.470001,48.619999,49.340000,47.675037,17058700 -2018-09-13,49.279999,49.750000,48.880001,48.959999,47.307861,22124400 -2018-09-14,48.939999,49.450001,48.939999,49.250000,47.588070,20066100 -2018-09-17,49.310001,49.939999,49.110001,49.180000,47.520435,29225000 -2018-09-18,47.509998,49.540001,47.360001,49.029999,47.375500,33451100 -2018-09-19,48.919998,49.540001,48.660000,49.430000,47.761997,20904800 -2018-09-20,49.660000,51.080002,49.560001,50.430000,48.728252,26973500 -2018-09-21,50.830002,51.119999,50.349998,51.099998,49.375648,50751900 -2018-09-24,50.810001,51.599998,50.709999,51.240002,49.510925,23906100 -2018-09-25,51.389999,51.930000,50.970001,51.720001,49.974724,18665800 -2018-09-26,51.750000,52.110001,51.560001,51.630001,49.887760,18131000 -2018-09-27,51.560001,52.020000,51.330002,51.689999,49.945744,17993500 -2018-09-28,51.540001,52.009998,51.490002,51.560001,49.820126,16234200 -2018-10-01,51.220001,51.990002,51.139999,51.799999,50.052025,19217800 -2018-10-02,51.650002,51.799999,50.130001,50.230000,48.535004,22406800 -2018-10-03,49.590000,50.099998,49.590000,49.750000,48.071198,21207600 -2018-10-04,49.680000,49.779999,49.169998,49.470001,47.800652,19034000 -2018-10-05,49.419998,49.770000,49.119999,49.349998,47.684696,16900200 -2018-10-08,49.270000,49.639999,48.900002,49.360001,47.694366,16295800 -2018-10-09,49.110001,49.400002,48.830002,48.869999,47.220898,19009800 -2018-10-10,48.810001,48.980000,47.369999,47.400002,45.800503,20885400 -2018-10-11,47.330002,47.889999,46.490002,46.779999,45.201427,26387600 -2018-10-12,47.400002,47.750000,46.660000,47.380001,45.781174,23152800 -2018-10-15,46.959999,47.619999,46.869999,47.119999,45.713272,15693400 -2018-10-16,47.570000,48.419998,47.470001,48.230000,46.790127,13600200 -2018-10-17,47.430000,48.240002,47.430000,47.860001,46.431179,15071100 -2018-10-18,47.570000,48.139999,47.130001,47.380001,45.965500,15084800 -2018-10-19,47.500000,48.240002,47.349998,47.590000,46.169231,17768400 -2018-10-22,47.849998,48.490002,47.709999,47.939999,46.508789,16480200 -2018-10-23,47.160000,48.320000,47.119999,47.990002,46.557297,18921500 -2018-10-24,47.880001,48.299999,46.700001,46.759998,45.364010,20028200 -2018-10-25,47.419998,48.290001,47.279999,47.959999,46.528191,19349300 -2018-10-26,47.240002,48.070000,46.709999,47.320000,45.907299,23088700 -2018-10-29,47.810001,48.090000,46.340000,47.020000,45.616257,19248700 -2018-10-30,47.080002,48.619999,46.919998,48.570000,47.119976,24438200 -2018-10-31,49.049999,49.450001,48.590000,48.840000,47.381916,21082900 -2018-11-01,48.959999,49.240002,48.340000,48.590000,47.139381,17764900 -2018-11-02,48.930000,49.020000,48.240002,48.830002,47.372215,17289300 -2018-11-05,49.000000,49.130001,48.500000,49.020000,47.556541,13125800 -2018-11-06,49.099998,49.470001,48.830002,49.250000,47.779671,12362700 -2018-11-07,49.580002,50.500000,49.470001,50.259998,48.759521,14329800 -2018-11-08,50.220001,50.500000,50.070000,50.430000,48.924450,11966600 -2018-11-09,50.419998,50.820000,50.310001,50.610001,49.099072,15316100 -2018-11-12,50.169998,50.380001,49.110001,49.220001,47.750580,14374400 -2018-11-13,49.470001,50.000000,49.240002,49.509998,48.031918,13550600 -2018-11-14,49.970001,49.970001,48.740002,48.840000,47.381916,16094000 -2018-11-15,50.040001,50.689999,49.049999,50.630001,49.118477,24922800 -2018-11-16,50.529999,51.450001,50.419998,51.169998,49.642357,20929600 -2018-11-19,51.049999,51.099998,49.400002,49.549999,48.070717,19520500 -2018-11-20,48.669998,49.070000,47.959999,48.330002,46.887146,19389600 -2018-11-21,48.759998,49.180000,48.529999,48.619999,47.168488,13859500 -2018-11-23,48.040001,49.119999,48.040001,48.700001,47.246101,7807300 -2018-11-26,49.160000,49.160000,48.099998,48.259998,46.819233,21603800 -2018-11-27,47.919998,47.980000,46.790001,47.439999,46.023716,28054600 -2018-11-28,47.730000,48.250000,47.369999,48.189999,46.751320,29352900 -2018-11-29,48.380001,48.380001,47.439999,47.900002,46.469982,17052100 -2018-11-30,48.090000,48.840000,47.709999,48.759998,47.304306,22884500 -2018-12-03,49.439999,50.119999,49.209999,49.830002,48.342369,21966600 -2018-12-04,49.520000,50.220001,48.709999,48.750000,47.294605,24643500 -2018-12-06,47.750000,47.770000,45.650002,46.680000,45.286407,39877000 -2018-12-07,46.759998,47.040001,45.810001,46.000000,44.626709,23978000 -2018-12-10,46.009998,47.080002,45.340000,46.669998,45.276695,26375500 -2018-12-11,46.980000,47.130001,46.060001,46.459999,45.072968,22680200 -2018-12-12,47.110001,48.110001,47.009998,47.320000,45.907299,21404000 -2018-12-13,47.480000,47.549999,46.750000,47.230000,45.819984,23295400 -2018-12-14,46.779999,47.029999,46.410000,46.599998,45.208794,21434300 -2018-12-17,46.419998,47.230000,45.529999,45.730000,44.364765,30441100 -2018-12-18,48.099998,48.340000,45.439999,45.849998,44.481182,42855600 -2018-12-19,46.060001,47.439999,45.750000,46.450001,45.063274,34397300 -2018-12-20,46.049999,46.950001,45.480000,46.240002,44.859539,35165200 -2018-12-21,46.080002,46.209999,43.860001,44.000000,42.686417,58768400 -2018-12-24,43.770000,43.820000,42.680000,42.689999,41.415524,17230400 -2018-12-26,43.000000,44.610001,42.400002,44.590000,43.258801,21428900 -2018-12-27,43.950001,45.090000,43.459999,44.970001,43.627453,19048700 -2018-12-28,45.139999,45.770000,44.740002,44.820000,43.481926,39141200 -2018-12-31,45.189999,45.500000,44.840000,45.150002,43.802086,14932600 -2019-01-02,44.480000,45.340000,44.450001,45.220001,43.869987,14320400 -2019-01-03,44.750000,45.500000,44.410000,44.779999,43.443127,19868700 -2019-01-04,45.369999,46.950001,45.250000,46.709999,45.315506,20984000 -2019-01-07,46.930000,48.110001,46.470001,47.450001,46.033413,17967900 -2019-01-08,47.930000,48.360001,47.200001,47.880001,46.450581,16255700 -2019-01-09,46.639999,48.230000,46.610001,47.779999,46.353561,19100200 -2019-01-10,47.380001,47.980000,46.880001,47.820000,46.392368,16652700 -2019-01-11,47.669998,48.619999,47.369999,48.290001,46.848343,16397400 -2019-01-14,47.849998,48.340000,47.619999,48.180000,46.741627,14869400 -2019-01-15,47.470001,48.529999,47.410000,48.380001,47.121479,12142100 -2019-01-16,48.580002,48.790001,48.049999,48.060001,46.809799,14114000 -2019-01-17,48.009998,48.910000,47.810001,48.580002,47.316277,12711200 -2019-01-18,48.939999,49.570000,48.869999,49.270000,47.988331,15930600 -2019-01-22,48.840000,49.169998,48.660000,48.939999,47.666908,13318700 -2019-01-23,49.189999,49.480000,48.830002,49.240002,47.959110,15551200 -2019-01-24,49.259998,49.430000,48.869999,49.200001,47.920147,11442200 -2019-01-25,49.599998,49.900002,49.450001,49.799999,48.504539,16656600 -2019-01-28,49.450001,49.730000,49.209999,49.520000,48.231823,11799100 -2019-01-29,49.389999,49.919998,49.189999,49.610001,48.319481,10838600 -2019-01-30,49.860001,50.500000,49.599998,50.360001,49.049973,13483800 -2019-01-31,50.240002,50.500000,50.070000,50.230000,48.923351,20403600 -2019-02-01,50.520000,51.099998,50.290001,50.810001,49.488270,14849600 -2019-02-04,50.380001,51.250000,50.380001,51.029999,49.702541,12221200 -2019-02-05,51.169998,51.369999,50.889999,51.240002,49.907082,13345500 -2019-02-06,51.189999,51.490002,50.970001,51.259998,49.926556,9220900 -2019-02-07,50.790001,50.990002,50.169998,50.220001,48.913612,14905000 -2019-02-08,50.090000,51.029999,49.820000,51.029999,49.702541,11535600 -2019-02-11,50.959999,51.480000,50.950001,51.230000,49.897339,9714500 -2019-02-12,51.459999,51.549999,51.189999,51.220001,49.887600,14188500 -2019-02-13,51.250000,51.549999,50.950001,51.419998,50.082397,11342600 -2019-02-14,51.240002,51.750000,51.090000,51.480000,50.140839,11155300 -2019-02-15,51.130001,51.720001,51.070000,51.720001,50.374596,13822200 -2019-02-19,51.480000,52.180000,51.240002,52.020000,50.666790,12357500 -2019-02-20,52.000000,52.209999,51.500000,51.770000,50.423294,13440900 -2019-02-21,51.630001,52.349998,51.509998,52.110001,50.754448,14759500 -2019-02-22,52.389999,52.599998,52.200001,52.480000,51.114819,11689700 -2019-02-25,52.750000,53.029999,52.459999,52.560001,51.192741,14722200 -2019-02-26,52.459999,52.880001,52.240002,52.599998,51.231701,12041300 -2019-02-27,52.520000,52.639999,52.259998,52.380001,51.017426,10674200 -2019-02-28,52.200001,52.509998,52.049999,52.130001,50.773930,31856900 -2019-03-01,52.500000,52.730000,52.369999,52.509998,51.144043,15757700 -2019-03-04,52.669998,52.849998,51.570000,52.040001,50.686268,14850100 -2019-03-05,52.040001,52.590000,52.020000,52.360001,50.997948,16291900 -2019-03-06,52.310001,52.750000,52.130001,52.349998,50.988209,12389300 -2019-03-07,52.200001,53.130001,52.189999,52.580002,51.212223,16624100 -2019-03-08,52.349998,52.779999,52.130001,52.770000,51.397278,15071100 -2019-03-11,51.939999,53.180000,51.910000,52.660000,51.290142,20027700 -2019-03-12,52.669998,53.290001,52.580002,52.799999,51.426498,18048500 -2019-03-13,53.060001,53.470001,52.740002,53.060001,51.679737,19490800 -2019-03-14,52.980000,53.400002,52.849998,53.049999,51.669991,24000300 -2019-03-15,51.400002,53.389999,51.000000,52.939999,51.562859,43340200 -2019-03-18,52.869999,53.959999,52.779999,53.459999,52.069328,21953600 -2019-03-19,53.799999,54.380001,53.750000,54.040001,52.634235,19214000 -2019-03-20,53.889999,54.189999,52.509998,52.639999,51.270664,24111600 -2019-03-21,52.630001,54.049999,52.349998,54.040001,52.634235,16686300 -2019-03-22,53.619999,53.880001,52.740002,52.770000,51.397278,16201500 -2019-03-25,52.560001,52.939999,52.230000,52.740002,51.368065,11755900 -2019-03-26,53.290001,53.540001,53.060001,53.279999,51.894016,11657600 -2019-03-27,53.279999,53.650002,52.310001,52.810001,51.436245,12636000 -2019-03-28,53.000000,53.299999,52.790001,53.189999,51.806355,9103100 -2019-03-29,53.470001,53.740002,53.250000,53.709999,52.312828,11485700 -2019-04-01,53.880001,54.650002,53.849998,54.580002,53.160202,15191700 -2019-04-02,54.410000,54.500000,53.880001,54.150002,52.741379,10812100 -2019-04-03,54.160000,54.389999,53.860001,54.060001,52.653721,12853400 -2019-04-04,53.860001,54.150002,53.410000,53.820000,52.419964,9978800 -2019-04-05,53.740002,54.189999,53.740002,53.930000,52.527100,10016300 -2019-04-08,53.730000,53.930000,53.330002,53.720001,52.322571,10126700 -2019-04-09,53.500000,54.099998,53.470001,53.830002,52.429707,9789000 -2019-04-10,53.619999,54.160000,53.599998,53.970001,52.801479,8477300 -2019-04-11,54.049999,54.189999,53.520000,53.790001,52.625374,8147600 -2019-04-12,54.099998,54.500000,53.869999,54.500000,53.320004,9014000 -2019-04-15,54.500000,54.750000,54.310001,54.630001,53.447189,7694900 -2019-04-16,54.669998,54.910000,54.330002,54.590000,53.408054,7265200 -2019-04-17,54.680000,54.830002,54.389999,54.480000,53.300434,7792200 -2019-04-18,54.439999,54.669998,54.230000,54.520000,53.339573,8233000 -2019-04-22,54.400002,54.680000,54.200001,54.619999,53.437405,6088100 -2019-04-23,54.750000,55.139999,54.720001,54.939999,53.750473,10923400 -2019-04-24,55.000000,55.529999,54.959999,55.180000,53.985279,8769800 -2019-04-25,55.150002,55.220001,54.580002,55.009998,53.818954,8226100 -2019-04-26,55.220001,55.490002,55.009998,55.410000,54.210300,7101600 -2019-04-29,55.290001,55.490002,55.080002,55.080002,53.887451,6443000 -2019-04-30,55.060001,55.380001,54.840000,55.330002,54.132038,10562300 -2019-05-01,55.320000,55.419998,54.799999,54.880001,53.691776,7792700 -2019-05-02,54.810001,55.049999,54.459999,54.599998,53.417839,9652200 -2019-05-03,54.799999,55.020000,54.669998,54.790001,53.603725,11066500 -2019-05-06,53.900002,55.000000,53.830002,54.849998,53.662426,9305400 -2019-05-07,54.200001,54.639999,53.650002,54.000000,52.830830,11712400 -2019-05-08,54.349998,54.430000,53.810001,53.990002,52.821049,10729800 -2019-05-09,53.459999,54.349998,53.080002,54.250000,53.075420,10711800 -2019-05-10,53.770000,54.970001,53.509998,54.650002,53.466755,11200300 -2019-05-13,53.720001,53.950001,53.389999,53.430000,52.273170,10664700 -2019-05-14,53.639999,54.619999,53.360001,54.130001,52.958015,11520800 -2019-05-15,53.910000,54.810001,53.840000,54.560001,53.378704,8573000 -2019-05-16,54.910000,55.150002,54.549999,54.639999,53.456974,10013800 -2019-05-17,54.189999,54.919998,54.189999,54.500000,53.320004,9057100 -2019-05-20,53.950001,54.360001,53.529999,53.660000,52.498188,9820200 -2019-05-21,54.209999,54.270000,54.029999,54.169998,52.997143,8482000 -2019-05-22,54.230000,54.549999,54.040001,54.200001,53.026501,8389700 -2019-05-23,53.720001,53.720001,52.509998,53.080002,51.930748,11213900 -2019-05-24,53.380001,53.470001,52.590000,52.770000,51.627457,9090700 -2019-05-28,53.080002,53.279999,51.750000,51.750000,50.629539,28230400 -2019-05-29,51.430000,51.810001,51.049999,51.689999,50.570843,12448700 -2019-05-30,51.930000,52.029999,51.459999,51.720001,50.600197,8569500 -2019-05-31,51.240002,51.360001,50.509998,50.599998,49.504440,11847100 -2019-06-03,50.560001,51.080002,49.889999,50.240002,49.152241,17434400 -2019-06-04,50.790001,52.240002,50.630001,52.020000,50.893696,17073200 -2019-06-05,52.779999,53.240002,51.849998,52.099998,50.971966,15855300 -2019-06-06,52.090000,52.740002,51.860001,52.590000,51.451359,10266900 -2019-06-07,52.799999,53.419998,52.779999,53.259998,52.106850,11591800 -2019-06-10,53.680000,54.410000,53.570000,54.009998,52.840607,12984600 -2019-06-11,54.500000,54.610001,53.840000,53.939999,52.772129,11288400 -2019-06-12,53.680000,54.049999,53.430000,53.619999,52.459053,10235400 -2019-06-13,53.980000,53.980000,53.439999,53.840000,52.674290,11289100 -2019-06-14,53.610001,53.830002,53.279999,53.279999,52.126415,12973000 -2019-06-17,53.340000,53.549999,52.950001,53.130001,51.979668,15207900 -2019-06-18,52.860001,53.599998,52.410000,52.900002,51.754642,20999700 -2019-06-19,52.750000,53.130001,52.250000,52.680000,51.539410,35449500 -2019-06-20,55.980000,57.470001,55.529999,56.990002,55.756096,54173900 -2019-06-21,57.139999,57.150002,56.060001,56.119999,54.904926,45169000 -2019-06-24,56.250000,57.299999,55.900002,56.740002,55.511509,19544200 -2019-06-25,56.869999,57.180000,56.060001,56.070000,54.856010,25462100 -2019-06-26,56.430000,56.849998,56.240002,56.660000,55.433235,15045200 -2019-06-27,57.000000,57.389999,56.759998,56.770000,55.540855,12605800 -2019-06-28,56.900002,57.080002,56.360001,56.970001,55.736526,42570500 -2019-07-01,57.150002,58.090000,57.029999,58.009998,56.754005,20438300 -2019-07-02,57.880001,58.560001,57.770000,58.459999,57.194267,17569600 -2019-07-03,58.450001,58.950001,58.380001,58.860001,57.585602,9989100 -2019-07-05,58.529999,59.520000,58.340000,59.279999,57.996510,13838900 -2019-07-08,59.189999,59.669998,59.009998,59.529999,58.241096,16105600 -2019-07-09,59.200001,59.630001,59.009998,59.599998,58.309586,14348600 -2019-07-10,59.939999,60.500000,59.750000,60.150002,58.847672,16059100 -2019-07-11,60.180000,60.209999,59.400002,59.990002,58.691143,11150200 -2019-07-12,60.090000,60.090000,59.299999,59.810001,58.515038,11234300 -2019-07-15,59.849998,59.849998,59.250000,59.529999,58.241096,10721600 -2019-07-16,59.169998,59.480000,58.590000,58.610001,57.573132,9698900 -2019-07-17,58.799999,58.950001,57.990002,57.990002,56.964100,9090900 -2019-07-18,57.689999,58.139999,57.599998,58.119999,57.091793,11883400 -2019-07-19,58.310001,58.529999,57.520000,57.540001,56.522057,11663500 -2019-07-22,57.880001,58.080002,57.549999,57.599998,56.580994,8761700 -2019-07-23,58.060001,58.139999,57.450001,57.450001,56.433651,8141100 -2019-07-24,57.450001,58.220001,57.380001,58.110001,57.081974,10778700 -2019-07-25,58.369999,58.630001,58.080002,58.290001,57.258789,8175900 -2019-07-26,58.340000,58.650002,58.200001,58.500000,57.465076,6057200 -2019-07-29,58.790001,58.790001,57.799999,58.060001,57.032860,7439300 -2019-07-30,57.759998,58.150002,57.430000,57.490002,56.472946,6367200 -2019-07-31,57.880001,57.880001,55.619999,56.299999,55.303993,11966700 -2019-08-01,56.299999,56.849998,55.520000,55.880001,54.891426,10215200 -2019-08-02,56.189999,56.189999,55.000000,55.840000,54.852131,12644400 -2019-08-05,55.099998,55.099998,53.689999,53.759998,52.808926,16204600 -2019-08-06,54.200001,54.450001,53.610001,53.959999,53.005390,13149500 -2019-08-07,53.130001,54.070000,52.970001,53.340000,52.396358,16344100 -2019-08-08,53.720001,54.750000,53.720001,54.650002,53.683182,12460700 -2019-08-09,54.240002,54.470001,53.520000,53.900002,52.946453,8471300 -2019-08-12,53.680000,53.790001,53.000000,53.250000,52.307949,6171000 -2019-08-13,53.139999,54.240002,53.000000,53.970001,53.015217,11014800 -2019-08-14,53.349998,53.369999,52.240002,52.320000,51.394405,12489200 -2019-08-15,52.650002,52.720001,51.959999,52.590000,51.659630,11257000 -2019-08-16,53.180000,53.700001,53.009998,53.590000,52.641937,9913100 -2019-08-19,54.220001,54.369999,53.759998,53.869999,52.916981,8273100 -2019-08-20,53.520000,53.840000,52.900002,52.980000,52.042728,7577800 -2019-08-21,53.529999,53.930000,53.169998,53.240002,52.298134,6113100 -2019-08-22,53.580002,53.720001,52.889999,53.189999,52.249012,6744900 -2019-08-23,53.060001,53.320000,51.250000,51.580002,50.667500,11374500 -2019-08-26,52.139999,52.320000,51.830002,52.130001,51.207767,8582300 -2019-08-27,52.439999,52.619999,52.220001,52.389999,51.463165,13853100 -2019-08-28,52.200001,52.200001,51.619999,51.950001,51.030949,7499000 -2019-08-29,52.650002,52.810001,52.090000,52.160000,51.237236,6858000 -2019-08-30,52.500000,52.549999,51.750000,52.060001,51.139008,7920000 -2019-09-03,51.939999,52.000000,51.549999,51.889999,50.972012,10128000 -2019-09-04,52.349998,53.130001,52.220001,52.970001,52.032906,10558300 -2019-09-05,53.730000,54.330002,53.630001,53.840000,52.887516,10414500 -2019-09-06,54.099998,54.139999,53.139999,53.160000,52.219543,11636100 -2019-09-09,53.619999,54.680000,53.450001,54.540001,53.575130,17803800 -2019-09-10,54.540001,55.470001,54.139999,55.470001,54.488678,19976400 -2019-09-11,55.270000,56.290001,55.160000,56.290001,55.294174,16749400 -2019-09-12,54.340000,54.880001,52.900002,53.889999,52.936626,28184400 -2019-09-13,54.000000,54.720001,53.330002,53.750000,52.799107,14736700 -2019-09-16,53.400002,53.570000,52.790001,53.139999,52.199898,15204200 -2019-09-17,53.180000,53.200001,52.349998,52.869999,51.934673,11111400 -2019-09-18,52.820000,52.840000,51.860001,52.560001,51.630157,8911800 -2019-09-19,52.389999,53.669998,52.389999,53.369999,52.425827,14855000 -2019-09-20,53.709999,54.250000,53.419998,53.470001,52.524063,59517000 -2019-09-23,53.169998,54.169998,53.060001,54.020000,53.064331,13863100 -2019-09-24,54.139999,54.490002,53.119999,53.349998,52.406185,15354800 -2019-09-25,53.310001,53.950001,52.889999,53.840000,52.887516,11607200 -2019-09-26,54.110001,54.330002,53.470001,53.959999,53.005390,13324300 -2019-09-27,54.189999,54.599998,53.619999,54.090000,53.133091,12391100 -2019-09-30,54.250000,55.279999,54.049999,55.029999,54.056461,17445100 -2019-10-01,55.040001,55.639999,53.750000,53.799999,52.848221,16443200 -2019-10-02,53.500000,53.560001,52.680000,53.150002,52.209721,15923700 -2019-10-03,53.060001,53.880001,52.939999,53.860001,52.907162,11268500 -2019-10-04,54.000000,55.180000,53.840000,55.139999,54.164520,13659500 -2019-10-07,55.070000,55.360001,54.750000,54.799999,53.830532,12352100 -2019-10-08,54.290001,54.709999,53.770000,54.049999,53.093800,14771500 -2019-10-09,54.150002,54.990002,54.060001,54.529999,53.804214,12803100 -2019-10-10,54.450001,55.599998,54.349998,55.490002,54.751442,13789000 -2019-10-11,55.919998,57.330002,55.709999,56.889999,56.132801,18675200 -2019-10-14,56.830002,57.209999,56.410000,56.459999,55.708527,11079600 -2019-10-15,56.630001,56.820000,56.349998,56.349998,55.599991,9150100 -2019-10-16,55.790001,56.009998,55.549999,55.880001,55.136250,8912300 -2019-10-17,56.009998,56.240002,54.990002,55.060001,54.327160,9917700 -2019-10-18,54.950001,55.259998,54.180000,54.549999,53.823948,12562900 -2019-10-21,55.060001,55.299999,54.820000,55.130001,54.396233,8256600 -2019-10-22,55.220001,55.430000,54.020000,54.110001,53.389805,7777100 -2019-10-23,54.000000,54.630001,53.869999,54.130001,53.409538,10491000 -2019-10-24,54.470001,54.650002,53.939999,54.259998,53.537804,6449200 -2019-10-25,54.040001,54.419998,54.009998,54.169998,53.449001,6307000 -2019-10-28,54.349998,54.680000,54.270000,54.639999,53.912750,7280200 -2019-10-29,54.720001,55.310001,54.560001,54.799999,54.070621,8333900 -2019-10-30,55.180000,55.180000,54.450001,54.849998,54.119953,6284900 -2019-10-31,54.720001,54.849998,54.240002,54.490002,53.764748,8260600 -2019-11-01,54.810001,55.150002,54.549999,55.000000,54.267960,7313600 -2019-11-04,55.259998,55.750000,55.259998,55.450001,54.711971,8757000 -2019-11-05,55.759998,55.840000,55.509998,55.669998,54.929035,10759300 -2019-11-06,55.709999,55.889999,55.599998,55.700001,54.958641,10572100 -2019-11-07,55.959999,56.630001,55.860001,55.980000,55.234913,9677700 -2019-11-08,55.980000,56.490002,55.770000,56.490002,55.738132,5869600 -2019-11-11,56.200001,56.610001,56.180000,56.430000,55.678928,5018000 -2019-11-12,56.529999,56.849998,56.419998,56.590000,55.836796,6184900 -2019-11-13,56.209999,56.560001,56.169998,56.209999,55.461853,6802300 -2019-11-14,55.810001,56.330002,55.639999,56.090000,55.343452,9056100 -2019-11-15,56.400002,56.560001,56.270000,56.419998,55.669056,7216900 -2019-11-18,56.560001,56.560001,55.959999,56.189999,55.442120,6923300 -2019-11-19,56.470001,56.950001,56.259998,56.270000,55.521053,7199500 -2019-11-20,56.220001,56.619999,55.810001,56.240002,55.491455,9117000 -2019-11-21,56.220001,56.590000,56.119999,56.230000,55.481586,8067100 -2019-11-22,56.419998,57.060001,56.250000,56.389999,55.639458,6346900 -2019-11-25,56.459999,56.680000,56.279999,56.560001,55.807198,7977700 -2019-11-26,56.750000,56.860001,56.419998,56.509998,55.757862,12076900 -2019-11-27,56.900002,56.910000,56.380001,56.610001,55.856529,5790000 -2019-11-29,56.330002,56.490002,56.090000,56.139999,55.392780,6479400 -2019-12-02,56.230000,56.459999,55.380001,55.430000,54.692238,14314000 -2019-12-03,54.619999,54.990002,54.459999,54.590000,53.863415,11963700 -2019-12-04,54.900002,54.900002,54.180000,54.410000,53.685810,11436800 -2019-12-05,54.500000,54.830002,54.299999,54.680000,53.952217,10557400 -2019-12-06,55.029999,55.130001,54.610001,54.830002,54.100224,9088600 -2019-12-09,54.840000,55.480000,54.759998,55.310001,54.573837,11996700 -2019-12-10,55.400002,55.910000,55.230000,55.820000,55.077042,10719700 -2019-12-11,55.799999,56.500000,55.650002,56.310001,55.560524,12159600 -2019-12-12,56.299999,56.660000,55.759998,56.470001,55.718391,15413200 -2019-12-13,55.000000,55.400002,54.419998,54.509998,53.784481,21427700 -2019-12-16,54.599998,54.980000,53.700001,53.990002,53.271400,19951000 -2019-12-17,53.889999,54.060001,52.830002,52.840000,52.136711,19778400 -2019-12-18,53.060001,53.610001,52.950001,53.389999,52.679386,14123100 -2019-12-19,53.299999,53.599998,53.040001,53.240002,52.531384,11910100 -2019-12-20,53.910000,53.950001,53.349998,53.599998,52.886593,27423700 -2019-12-23,53.650002,54.070000,53.610001,53.709999,52.995125,10591500 -2019-12-24,53.779999,53.959999,53.360001,53.439999,52.728722,3331700 -2019-12-26,53.450001,53.660000,53.279999,53.570000,52.856995,6702000 -2019-12-27,53.660000,53.799999,53.340000,53.459999,52.748455,7262000 -2019-12-30,53.400002,53.490002,52.619999,52.700001,51.998573,5936100 -2019-12-31,52.570000,53.000000,52.549999,52.980000,52.274845,7094500 -2020-01-02,53.270000,53.959999,53.230000,53.950001,53.231934,13899600 -2020-01-03,52.990002,54.049999,52.950001,53.759998,53.044460,11026700 -2020-01-06,53.360001,54.200001,53.349998,54.040001,53.320740,10982400 -2020-01-07,53.889999,54.330002,53.610001,54.160000,53.439140,12015400 -2020-01-08,53.939999,54.599998,53.700001,54.130001,53.647266,11856700 -2020-01-09,54.250000,54.799999,54.029999,54.380001,53.895039,10671000 -2020-01-10,54.549999,54.650002,54.220001,54.450001,53.964413,9734800 -2020-01-13,54.459999,54.790001,54.360001,54.580002,54.093254,10858900 -2020-01-14,54.520000,55.180000,54.500000,54.880001,54.390579,12627200 -2020-01-15,54.880001,55.180000,54.680000,54.759998,54.271648,9090800 -2020-01-16,54.980000,55.450001,54.930000,55.430000,54.935673,9866000 -2020-01-17,55.630001,55.689999,54.849998,55.130001,54.638348,11166600 -2020-01-21,54.980000,55.360001,54.919998,55.220001,54.727547,8773000 -2020-01-22,55.410000,55.650002,54.599998,54.720001,54.232006,6380500 -2020-01-23,54.410000,55.000000,54.279999,54.980000,54.489685,6583200 -2020-01-24,55.060001,55.200001,53.880001,54.070000,53.587803,6426000 -2020-01-27,53.180000,53.520000,52.630001,52.689999,52.220104,8259100 -2020-01-28,52.860001,53.680000,52.660000,53.459999,52.983242,8620300 -2020-01-29,53.779999,53.939999,53.180000,53.200001,52.725559,6332500 -2020-01-30,52.820000,53.330002,52.279999,53.310001,52.834579,7176200 -2020-01-31,53.340000,53.490002,52.290001,52.450001,51.982250,8884700 -2020-02-03,52.730000,53.410000,52.689999,53.090000,52.616539,8892500 -2020-02-04,53.750000,54.560001,53.750000,54.040001,53.558071,9769800 -2020-02-05,54.669998,55.029999,54.580002,54.740002,54.251827,9612900 -2020-02-06,55.000000,55.349998,54.709999,54.709999,54.222095,8832000 -2020-02-07,54.270000,54.970001,54.189999,54.720001,54.232006,7864800 -2020-02-10,54.720001,55.070000,54.450001,54.990002,54.499596,7198200 -2020-02-11,55.169998,55.540001,55.110001,55.150002,54.658169,8466600 -2020-02-12,55.549999,55.889999,55.250000,55.730000,55.232994,7541100 -2020-02-13,55.310001,55.639999,55.009998,55.310001,54.816746,8480100 -2020-02-14,55.380001,55.840000,55.240002,55.470001,54.975319,7496800 -2020-02-18,55.419998,55.759998,55.099998,55.450001,54.955494,7185700 -2020-02-19,55.590000,55.770000,55.389999,55.439999,54.945583,6819200 -2020-02-20,55.400002,55.869999,54.880001,55.509998,55.014957,6114600 -2020-02-21,55.080002,55.340000,54.439999,54.680000,54.192364,9078600 -2020-02-24,53.099998,53.529999,52.509998,52.650002,52.180466,10992500 -2020-02-25,53.070000,53.220001,50.799999,50.959999,50.505535,12202600 -2020-02-26,51.310001,53.139999,51.240002,52.049999,51.585812,16413100 -2020-02-27,50.880001,53.459999,50.759998,50.779999,50.327141,16161100 -2020-02-28,49.240002,49.889999,47.900002,49.459999,49.018913,24427100 -2020-03-02,49.730000,50.900002,48.669998,50.900002,50.446072,17328500 -2020-03-03,50.619999,51.840000,48.250000,48.849998,48.414352,21830500 -2020-03-04,49.849998,50.590000,48.830002,50.540001,50.089283,14813700 -2020-03-05,49.230000,49.680000,47.750000,48.000000,47.571934,15843000 -2020-03-06,46.570000,48.299999,46.459999,47.369999,46.947552,24581400 -2020-03-09,44.950001,47.570000,44.660000,46.009998,45.599678,25949300 -2020-03-10,47.450001,48.910000,46.160000,48.580002,48.146763,27067700 -2020-03-11,46.810001,47.480000,44.270000,44.720001,44.321186,24139200 -2020-03-12,41.119999,43.400002,39.709999,39.799999,39.445061,24123800 -2020-03-13,44.450001,47.990002,43.419998,47.930000,47.502560,28339400 -2020-03-16,42.509998,47.570000,41.259998,42.720001,42.339024,27493700 -2020-03-17,43.619999,47.709999,41.660000,46.860001,46.442101,25588900 -2020-03-18,43.669998,47.799999,42.560001,47.270000,46.848446,29557000 -2020-03-19,46.470001,47.970001,44.869999,45.070000,44.668064,20159100 -2020-03-20,45.020000,46.700001,44.509998,45.650002,45.242893,26340800 -2020-03-23,45.000000,46.490002,43.889999,44.189999,43.795910,23063700 -2020-03-24,45.330002,48.009998,45.299999,47.840000,47.413361,19323700 -2020-03-25,47.099998,48.740002,45.480000,45.939999,45.530304,25625800 -2020-03-26,46.380001,50.740002,46.189999,50.480000,50.029816,22417900 -2020-03-27,49.090000,51.599998,48.560001,49.830002,49.385616,20025300 -2020-03-30,50.400002,51.590000,49.590000,50.360001,49.910889,20611900 -2020-03-31,51.119999,51.180000,48.000000,48.330002,47.898991,15802000 -2020-04-01,46.549999,48.990002,46.040001,48.709999,48.275600,17918200 -2020-04-02,48.180000,49.889999,48.099998,49.799999,49.355881,16434400 -2020-04-03,49.299999,50.049999,48.950001,49.400002,48.959450,13359700 -2020-04-06,50.400002,51.880001,50.349998,51.490002,51.030811,13845800 -2020-04-07,52.150002,52.330002,50.709999,50.759998,50.307316,14063000 -2020-04-08,50.980000,52.680000,50.880001,52.130001,51.910542,15710700 -2020-04-09,52.240002,53.619999,52.029999,53.180000,52.956123,15521200 -2020-04-13,52.700001,53.139999,52.400002,52.970001,52.747005,12694800 -2020-04-14,53.709999,54.099998,53.450001,54.000000,53.772671,11674600 -2020-04-15,53.209999,53.450001,52.810001,53.160000,52.936207,10398100 -2020-04-16,53.150002,53.869999,53.070000,53.700001,53.473934,14098300 -2020-04-17,54.520000,54.720001,53.970001,54.619999,54.390060,13608800 -2020-04-20,54.049999,54.580002,53.799999,53.910000,53.683048,10358900 -2020-04-21,53.230000,53.340000,51.119999,51.310001,51.093994,14111700 -2020-04-22,52.029999,52.580002,51.770000,52.270000,52.049953,9669200 -2020-04-23,52.230000,52.990002,51.450001,51.970001,51.751217,10330200 -2020-04-24,52.410000,53.049999,51.959999,53.009998,52.786835,9404100 -2020-04-27,53.360001,53.639999,53.060001,53.369999,53.145321,9123200 -2020-04-28,53.900002,54.150002,53.130001,53.200001,52.976040,8350500 -2020-04-29,53.950001,54.279999,53.689999,53.880001,53.653175,9064100 -2020-04-30,53.470001,53.599998,52.799999,52.970001,52.747005,11808000 -2020-05-01,52.380001,52.439999,51.310001,51.790001,51.571976,8702400 -2020-05-04,51.709999,51.790001,51.099998,51.750000,51.532143,7567900 -2020-05-05,52.220001,52.860001,51.990002,52.049999,51.830879,7271800 -2020-05-06,52.430000,52.500000,51.700001,51.860001,51.641678,7050000 -2020-05-07,52.400002,52.919998,52.270000,52.599998,52.378563,7154700 -2020-05-08,53.189999,53.779999,52.770000,53.570000,53.344479,8131800 -2020-05-11,53.130001,53.830002,53.060001,53.529999,53.304646,8138600 -2020-05-12,53.799999,53.830002,52.250000,52.270000,52.049953,8598800 -2020-05-13,52.430000,52.490002,51.279999,51.650002,51.432564,10274300 -2020-05-14,51.139999,53.029999,50.860001,52.910000,52.687260,13794000 -2020-05-15,52.700001,53.990002,52.520000,52.919998,52.697216,39055700 -2020-05-18,53.910000,53.950001,53.070000,53.150002,52.926250,9901900 -2020-05-19,53.180000,53.250000,52.320000,52.340000,52.119659,9805100 -2020-05-20,53.090000,53.270000,52.650002,52.900002,52.677303,9115900 -2020-05-21,52.759998,52.939999,52.119999,52.220001,52.000164,7464000 -2020-05-22,52.340000,52.639999,52.080002,52.619999,52.398479,7211700 -2020-05-26,53.650002,53.680000,52.650002,52.779999,52.557804,11200600 -2020-05-27,53.000000,53.250000,52.570000,53.200001,52.976040,9228100 -2020-05-28,53.759998,54.150002,53.220001,53.619999,53.394268,9465400 -2020-05-29,53.619999,53.939999,52.990002,53.770000,53.543640,14735300 -2020-06-01,53.279999,53.389999,52.790001,53.060001,52.836628,7363200 -2020-06-02,53.240002,53.290001,52.639999,53.279999,53.055698,8756300 -2020-06-03,53.330002,53.619999,52.990002,53.490002,53.264820,9188700 -2020-06-04,53.230000,53.689999,52.630001,52.849998,52.627510,9696000 -2020-06-05,53.090000,54.270000,52.740002,53.980000,53.752754,12210100 -2020-06-08,53.349998,55.119999,53.279999,55.099998,54.868038,11519500 -2020-06-09,55.000000,55.060001,53.880001,54.180000,53.951912,8852500 -2020-06-10,54.500000,54.660000,53.900002,54.110001,53.882206,7436700 -2020-06-11,53.250000,53.560001,51.230000,51.310001,51.093994,12805700 -2020-06-12,52.450001,53.000000,50.980000,51.860001,51.641678,11537200 -2020-06-15,50.959999,53.430000,50.910000,53.250000,53.025826,16038100 -2020-06-16,54.459999,55.000000,53.779999,54.590000,54.360188,19380200 -2020-06-17,53.029999,53.740002,51.500000,51.520000,51.303112,28674800 -2020-06-18,51.599998,54.000000,51.320000,53.689999,53.463974,19259500 -2020-06-19,54.209999,54.459999,52.980000,54.400002,54.170986,33051200 -2020-06-22,54.090000,55.389999,53.880001,55.119999,54.887955,16705900 -2020-06-23,55.299999,55.970001,55.130001,55.189999,54.957661,18695000 -2020-06-24,55.119999,55.680000,54.330002,54.439999,54.210815,18287400 -2020-06-25,54.400002,54.590000,53.540001,54.529999,54.300438,16008700 -2020-06-26,54.349998,54.590000,53.630001,54.180000,53.951912,17969400 -2020-06-29,54.230000,54.959999,53.849998,54.759998,54.529469,14366900 -2020-06-30,54.799999,55.439999,54.500000,55.270000,55.037323,18885900 -2020-07-01,54.689999,55.880001,54.680000,55.490002,55.256397,17856800 -2020-07-02,55.790001,56.430000,55.650002,55.939999,55.704502,15478900 -2020-07-06,56.200001,56.830002,56.160000,56.599998,56.361721,15309700 -2020-07-07,56.349998,56.950001,56.220001,56.310001,56.072948,13232100 -2020-07-08,56.630001,56.680000,55.990002,56.660000,56.421471,12582200 -2020-07-09,56.990002,57.799999,56.820000,57.529999,57.287807,15692600 -2020-07-10,57.470001,57.520000,56.689999,57.389999,57.148399,12615800 -2020-07-13,57.400002,57.840000,56.970001,57.009998,56.769997,15965600 -2020-07-14,56.669998,57.290001,56.480000,57.200001,57.200001,15510300 -2020-07-15,57.419998,57.840000,56.380001,56.619999,56.619999,10570800 -2020-07-16,56.419998,56.490002,55.580002,55.820000,55.820000,8779300 -2020-07-17,56.080002,56.119999,54.759998,54.900002,54.900002,14344800 -2020-07-20,54.880001,55.520000,54.689999,55.400002,55.400002,11469300 -2020-07-21,55.799999,56.340000,55.580002,55.910000,55.910000,11875100 -2020-07-22,55.700001,56.180000,55.700001,56.009998,56.009998,13842400 -2020-07-23,56.000000,56.360001,55.599998,55.759998,55.759998,12576000 -2020-07-24,55.470001,56.040001,55.259998,55.650002,55.650002,8939700 -2020-07-27,55.660000,55.950001,55.320000,55.340000,55.340000,10319600 -2020-07-28,55.250000,55.740002,55.200001,55.349998,55.349998,13030100 -2020-07-29,55.560001,55.900002,55.349998,55.700001,55.700001,7242700 -2020-07-30,55.000000,55.480000,54.889999,55.250000,55.250000,7633200 -2020-07-31,55.000000,55.470001,54.330002,55.450001,55.450001,9355800 -2020-08-03,55.779999,56.090000,55.490002,55.980000,55.980000,9164900 -2020-08-04,55.779999,56.009998,55.529999,56.000000,56.000000,6364300 -2020-08-05,56.320000,56.320000,55.380001,55.500000,55.500000,6629000 -2020-08-06,55.490002,55.599998,54.939999,55.279999,55.279999,8169600 -2020-08-07,55.009998,55.240002,54.759998,55.230000,55.230000,8772300 -2020-08-10,55.240002,55.619999,54.880001,54.939999,54.939999,10046900 -2020-08-11,55.240002,55.459999,54.139999,54.270000,54.270000,8075100 -2020-08-12,54.520000,54.700001,53.970001,54.169998,54.169998,9068200 -2020-08-13,53.910000,54.200001,53.680000,54.020000,54.020000,8260300 -2020-08-14,54.029999,54.560001,53.770000,54.200001,54.200001,5454400 -2020-08-17,54.200001,54.389999,53.660000,53.990002,53.990002,9523700 -2020-08-18,55.619999,56.930000,54.869999,55.180000,55.180000,21102600 -2020-08-19,55.580002,56.799999,55.459999,56.200001,56.200001,16751500 -2020-08-20,55.590000,55.810001,55.090000,55.259998,55.259998,10974800 -2020-08-21,55.380001,55.450001,54.730000,55.189999,55.189999,9552000 -2020-08-24,55.759998,56.110001,55.439999,56.009998,56.009998,7892100 -2020-08-25,56.150002,56.750000,56.020000,56.090000,56.090000,7427000 -2020-08-26,56.340000,57.490002,56.060001,57.490002,57.490002,11597600 -2020-08-27,57.450001,58.450001,56.580002,57.180000,57.180000,15834700 -2020-08-28,57.330002,58.160000,57.209999,57.880001,57.880001,8613800 -2020-08-31,57.130001,57.759998,57.040001,57.220001,57.220001,18683500 -2020-09-01,57.369999,58.009998,57.080002,57.660000,57.660000,10170900 -2020-09-02,57.720001,59.320000,57.720001,59.029999,59.029999,14342800 -2020-09-03,58.720001,58.990002,56.650002,57.099998,57.099998,15387400 -2020-09-04,56.880001,57.270000,55.160000,55.730000,55.730000,14697200 -2020-09-08,55.349998,55.790001,54.869999,55.320000,55.320000,16472800 -2020-09-09,56.160000,57.400002,55.860001,56.950001,56.950001,13993200 -2020-09-10,57.439999,58.180000,56.750000,57.330002,57.330002,20500900 -2020-09-11,60.709999,61.860001,56.869999,57.000000,57.000000,40220600 -2020-09-14,60.860001,61.500000,59.349998,59.459999,59.459999,50107400 -2020-09-15,60.009998,61.680000,59.389999,60.939999,60.939999,30385600 -2020-09-16,61.119999,61.389999,59.650002,60.430000,60.430000,21223300 -2020-09-17,59.419998,60.610001,59.000000,60.180000,60.180000,22831200 -2020-09-18,59.980000,60.290001,59.430000,59.750000,59.750000,49311700 -2020-09-21,62.459999,62.599998,60.029999,60.820000,60.820000,32560400 -2020-09-22,60.380001,60.750000,59.459999,60.619999,60.619999,13306000 -2020-09-23,60.110001,60.490002,58.900002,58.959999,58.959999,15513500 -2020-09-24,58.740002,59.900002,58.290001,59.299999,59.299999,9560500 -2020-09-25,59.270000,59.990002,58.959999,59.799999,59.799999,9371900 -2020-09-28,60.029999,60.540001,59.470001,59.580002,59.580002,9356300 -2020-09-29,59.580002,60.160000,59.400002,59.470001,59.470001,6340600 -2020-09-30,59.520000,60.389999,59.369999,59.700001,59.700001,11000500 -2020-10-01,60.169998,60.270000,59.450001,59.680000,59.680000,7357700 -2020-10-02,58.709999,59.520000,58.509998,58.830002,58.830002,7327200 -2020-10-05,59.439999,59.666401,59.090000,59.599998,59.599998,4690054 \ No newline at end of file diff --git a/koapy/backtrader/examples/vanila_quickstart.py b/koapy/backtrader/examples/vanila_quickstart.py index 203de898..4654bdb8 100644 --- a/koapy/backtrader/examples/vanila_quickstart.py +++ b/koapy/backtrader/examples/vanila_quickstart.py @@ -112,6 +112,8 @@ def main(): _strats = cerebro.optstrategy(OrclStrategy, maperiod=range(10, 31)) modpath = os.path.dirname(os.path.abspath(sys.argv[0])) + + # goto https://finance.yahoo.com/quote/ORCL/history and download historical data as csv datapath = os.path.join(modpath, 'data/orcl-1986-2020.csv') data = bt.feeds.YahooFinanceCSVData( diff --git a/koapy/utils/krx/marketdata/holiday.py b/koapy/utils/krx/marketdata/holiday.py index 4a30afe8..175221b8 100644 --- a/koapy/utils/krx/marketdata/holiday.py +++ b/koapy/utils/krx/marketdata/holiday.py @@ -1,3 +1,5 @@ +# check http://marketdata.krx.co.kr/mdi#document=01100305 for more information + import re import datetime import logging diff --git a/requirements.txt b/requirements.txt index 32f81a66..ebf0493f 100644 --- a/requirements.txt +++ b/requirements.txt @@ -1,3 +1,4 @@ +# core dependencies Click==7.1.2 PySide2==5.15.1 grpcio==1.32.0 @@ -12,15 +13,19 @@ wrapt==1.12.1 numpy==1.19.2 pandas==1.1.3 xlrd==1.2.0 -SQLAlchemy==1.3.19 +SQLAlchemy==1.3.20 Send2Trash==1.5.0 -backtrader==1.9.76.123 -matplotlib==3.3.2 pendulum==2.1.2 pytz==2020.1 tzlocal==2.1 rx==3.1.1 trading-calendars==2.0.0 korean_lunar_calendar==0.2.1 + +# dependencies for windows environment pywin32==228;sys_platform=='win32' pywinauto==0.6.8;sys_platform=='win32' + +# dependencies when using backtrader related features +backtrader==1.9.76.123 +matplotlib==3.3.2 diff --git a/requirements_dev.txt b/requirements_dev.txt index 4ed36408..8143e472 100644 --- a/requirements_dev.txt +++ b/requirements_dev.txt @@ -1,3 +1,4 @@ +# core dependencies for testing/documentation pip==20.2.3 bump2version==1.0.1 wheel==0.35.1 @@ -16,5 +17,5 @@ codecov==2.1.10 pytest-cov==2.10.1 pytest-xdist==2.1.0 -# temporary fix until astroid 2.4.3 comes out +# temporary fix until astroid 2.4.3 comes out, documentation build fails on astroid 2.4.2 git+https://github.com/PyCQA/astroid.git diff --git a/setup.py b/setup.py index 83a77266..abfde7da 100644 --- a/setup.py +++ b/setup.py @@ -25,10 +25,8 @@ 'numpy>=1.19.2', 'pandas>=1.1.3', 'xlrd>=1.2.0', - 'SQLAlchemy>=1.3.19', + 'SQLAlchemy>=1.3.20', 'Send2Trash>=1.5.0', - 'backtrader>=1.9.76.123', - 'matplotlib>=3.3.2', 'pendulum>=2.1.2', 'pytz>=2020.1', 'tzlocal>=2.1', @@ -39,9 +37,12 @@ 'pywinauto>=0.6.8;sys_platform=="win32"', ] -setup_requirements = ['pytest-runner', ] - -test_requirements = ['pytest>=3', ] +requirements_extras = { + 'backtrader': [ + 'backtrader>=1.9.76.123', + 'matplotlib>=3.3.2', + ] +} setup( author="Yunseong Hwang", @@ -51,6 +52,8 @@ 'Development Status :: 2 - Pre-Alpha', 'Intended Audience :: Developers', 'License :: OSI Approved :: MIT License', + 'License :: OSI Approved :: Apache Software License', + 'License :: OSI Approved :: GNU General Public License v3 or later (GPLv3+)', 'Natural Language :: English', 'Natural Language :: Korean', 'Programming Language :: Python :: 3', @@ -69,7 +72,8 @@ ], }, install_requires=requirements, - license="MIT license", + extras_require=requirements_extras, + license="MIT OR Apache-2.0 OR GPL-3.0-or-later", long_description=readme + '\n\n' + history, package_data={ 'koapy': [ @@ -80,7 +84,6 @@ 'openapi/data/dispatch_signatures_by_name.pkl', 'openapi/data/event_signatures_by_name.pkl', 'utils/krx/data/holiday.json', - 'backtrader/examples/data/orcl-1986-2020.csv', 'config.conf', ] }, @@ -88,9 +91,7 @@ keywords='koapy', name='koapy', packages=find_packages(include=['koapy', 'koapy.*']), - setup_requires=setup_requirements, test_suite='tests', - tests_require=test_requirements, url='https://github.com/elbakramer/koapy', version='0.1.12', zip_safe=False,