MacroTrends_Data_Download_AAPL.xls

"MacroTrends Data Download"
"AAPL - Historical Price and Volume Data"
"Note: Historical prices are adjusted for stock splits."

"Disclaimer and Terms of Use: Historical stock data is provided 'as is' and solely for informational purposes, not for trading purposes or advice."
"MacroTrends LLC expressly disclaims the accuracy, adequacy, or completeness of any data and shall not be liable for any errors, omissions or other defects in, "
"delays or interruptions in such data, or for any actions taken in reliance thereon.  Neither MacroTrends LLC nor any of our information providers will be liable"
"for any damages relating to your use of the data provided."


"ATTRIBUTION: Proper attribution requires clear indication of the data source as ""www.macrotrends.net""."
"A ""dofollow"" backlink to the originating page is also required if the data is displayed on a web page."


date,open,high,low,close,volume
1980-12-12,0.5134,0.5155,0.5134,0.5134,117258400
1980-12-15,0.4889,0.4889,0.4866,0.4866,43971200
1980-12-16,0.453,0.453,0.4509,0.4509,26432000
1980-12-17,0.462,0.4643,0.462,0.462,21610400
1980-12-18,0.4755,0.4777,0.4755,0.4755,18362400
1980-12-19,0.5045,0.5068,0.5045,0.5045,12157600
1980-12-22,0.5291,0.5313,0.5291,0.5291,9340800
1980-12-23,0.5514,0.5536,0.5514,0.5514,11737600
1980-12-24,0.5804,0.5827,0.5804,0.5804,12000800
1980-12-26,0.6339,0.6361,0.6339,0.6339,13893600
1980-12-29,0.6429,0.6452,0.6429,0.6429,23290400
1980-12-30,0.6295,0.6295,0.6271,0.6271,17220000
1980-12-31,0.6116,0.6116,0.6095,0.6095,8937600
1981-01-02,0.6161,0.6205,0.6161,0.6161,5415200
1981-01-05,0.6048,0.6048,0.6027,0.6027,8932000
1981-01-06,0.578,0.578,0.5759,0.5759,11289600
1981-01-07,0.5536,0.5536,0.5514,0.5514,13921600
1981-01-08,0.5423,0.5423,0.5402,0.5402,9956800
1981-01-09,0.5693,0.5714,0.5693,0.5693,5376000
1981-01-12,0.5693,0.5693,0.5646,0.5646,5924800
1981-01-13,0.547,0.547,0.5446,0.5446,5762400
1981-01-14,0.547,0.5491,0.547,0.547,3572800
1981-01-15,0.558,0.5625,0.558,0.558,3516800
1981-01-16,0.5557,0.5557,0.5536,0.5536,3348800
1981-01-19,0.587,0.5893,0.587,0.587,10393600
1981-01-20,0.5714,0.5714,0.5693,0.5693,7520800
1981-01-21,0.5804,0.5848,0.5804,0.5804,3976000
1981-01-22,0.587,0.5916,0.587,0.587,8887200
1981-01-23,0.587,0.5893,0.5848,0.5848,2805600
1981-01-26,0.578,0.578,0.5759,0.5759,6160000
1981-01-27,0.5759,0.5759,0.5714,0.5714,5924800
1981-01-28,0.5557,0.5557,0.5536,0.5536,7039200
1981-01-29,0.5357,0.5357,0.5334,0.5334,10976000
1981-01-30,0.5089,0.5089,0.5045,0.5045,11547200
1981-02-02,0.4777,0.4777,0.4755,0.4755,5941600
1981-02-03,0.4932,0.4955,0.4932,0.4932,4788000
1981-02-04,0.5111,0.5134,0.5111,0.5111,6966400
1981-02-05,0.5111,0.5155,0.5111,0.5111,1982400
1981-02-06,0.5134,0.5155,0.5134,0.5134,3466400
1981-02-09,0.4911,0.4911,0.4866,0.4866,4188800
1981-02-10,0.4866,0.4889,0.4866,0.4866,4586400
1981-02-11,0.4732,0.4732,0.4709,0.4709,3460800
1981-02-12,0.4688,0.4688,0.4666,0.4666,3640000
1981-02-13,0.4598,0.4598,0.4554,0.4554,2788800
1981-02-17,0.4666,0.4688,0.4666,0.4666,3068800
1981-02-18,0.4866,0.4911,0.4866,0.4866,4810400
1981-02-19,0.4598,0.4598,0.4577,0.4577,5577600
1981-02-20,0.4354,0.4354,0.433,0.433,6092800
1981-02-23,0.4396,0.442,0.4396,0.4396,3528000
1981-02-24,0.4286,0.4286,0.4241,0.4241,4244800
1981-02-25,0.4509,0.453,0.4509,0.4509,4872000
1981-02-26,0.4577,0.4598,0.4577,0.4577,2710400
1981-02-27,0.4732,0.4777,0.4732,0.4732,3690400
1981-03-02,0.4755,0.4777,0.4755,0.4755,2940000
1981-03-03,0.4709,0.4709,0.4688,0.4688,4043200
1981-03-04,0.4666,0.4666,0.4643,0.4643,3427200
1981-03-05,0.4643,0.4643,0.462,0.462,1344000
1981-03-06,0.462,0.462,0.4577,0.4577,2900800
1981-03-09,0.4241,0.4241,0.422,0.422,3830400
1981-03-10,0.4041,0.4041,0.4018,0.4018,7095200
1981-03-11,0.3905,0.3905,0.3861,0.3861,7464800
1981-03-12,0.4018,0.4041,0.4018,0.4018,14812000
1981-03-13,0.3995,0.3995,0.3973,0.3973,57825600
1981-03-16,0.413,0.4173,0.413,0.413,9307200
1981-03-17,0.433,0.4375,0.433,0.433,10936800
1981-03-18,0.4598,0.4643,0.4598,0.4598,9234400
1981-03-19,0.4577,0.4577,0.4554,0.4554,9452800
1981-03-20,0.4598,0.4643,0.4598,0.4598,3651200
1981-03-23,0.4777,0.4821,0.4777,0.4777,5504800
1981-03-24,0.4777,0.4777,0.4755,0.4755,7039200
1981-03-25,0.4709,0.4709,0.4666,0.4666,1764000
1981-03-26,0.4598,0.4598,0.4577,0.4577,3068800
1981-03-27,0.4443,0.4443,0.442,0.442,3063200
1981-03-30,0.442,0.4464,0.442,0.442,2475200
1981-03-31,0.442,0.442,0.4375,0.4375,3998400
1981-04-01,0.4354,0.4354,0.433,0.433,8517600
1981-04-02,0.4709,0.4732,0.4709,0.4709,7851200
1981-04-03,0.4732,0.4755,0.4732,0.4732,4121600
1981-04-06,0.4666,0.4666,0.4643,0.4643,5700800
1981-04-07,0.462,0.462,0.4598,0.4598,2671200
1981-04-08,0.4821,0.4866,0.4821,0.4821,5488000
1981-04-09,0.4911,0.4932,0.4911,0.4911,3124800
1981-04-10,0.4979,0.5,0.4979,0.4979,8366400
1981-04-13,0.4979,0.5,0.4979,0.4979,4015200
1981-04-14,0.4979,0.5,0.4979,0.4979,1663200
1981-04-15,0.4755,0.4755,0.4732,0.4732,8512000
1981-04-16,0.4486,0.4486,0.4464,0.4464,5969600
1981-04-20,0.4598,0.462,0.4598,0.4598,8836800
1981-04-21,0.4911,0.4932,0.4911,0.4911,7134400
1981-04-22,0.5089,0.5111,0.5089,0.5089,4748800
1981-04-23,0.5223,0.5245,0.5223,0.5223,14504000
1981-04-24,0.5223,0.5223,0.5179,0.5179,8764000
1981-04-27,0.5155,0.5155,0.5134,0.5134,9632000
1981-04-28,0.5068,0.5068,0.5045,0.5045,8047200
1981-04-29,0.5,0.5,0.4979,0.4979,3410400
1981-04-30,0.5068,0.5111,0.5068,0.5068,3152800
1981-05-01,0.5068,0.5111,0.5068,0.5068,4138400
1981-05-04,0.5068,0.5068,0.5045,0.5045,3612000
1981-05-05,0.5045,0.5045,0.5021,0.5021,4384800
1981-05-06,0.4911,0.4911,0.4889,0.4889,4737600
1981-05-07,0.4955,0.4979,0.4955,0.4955,2340800
1981-05-08,0.5,0.5021,0.5,0.5,1976800
1981-05-11,0.4911,0.4911,0.4889,0.4889,2984800
1981-05-12,0.4889,0.4955,0.4889,0.4889,1064000
1981-05-13,0.4889,0.4932,0.4866,0.4866,1226400
1981-05-14,0.4845,0.4845,0.4798,0.4798,1232000
1981-05-15,0.4911,0.4979,0.4911,0.4911,1226400
1981-05-18,0.5,0.5045,0.5,0.5,1041600
1981-05-19,0.4932,0.4932,0.4911,0.4911,6356000
1981-05-20,0.5068,0.5111,0.5068,0.5068,3320800
1981-05-21,0.5357,0.538,0.5357,0.5357,8052800
1981-05-22,0.5604,0.5646,0.5604,0.5604,7856800
1981-05-26,0.5604,0.5604,0.558,0.558,21336000
1981-05-27,0.5893,0.5916,0.5893,0.5893,37374400
1981-05-28,0.5893,0.5916,0.5893,0.5893,18496800
1981-05-29,0.5916,0.5938,0.5916,0.5916,14845600
1981-06-01,0.5916,0.5938,0.5916,0.5916,12812800
1981-06-02,0.5646,0.5646,0.5625,0.5625,10108000
1981-06-03,0.5625,0.567,0.5625,0.5625,9861600
1981-06-04,0.5736,0.5759,0.5736,0.5736,14016800
1981-06-05,0.567,0.567,0.5646,0.5646,14420000
1981-06-08,0.547,0.547,0.5446,0.5446,23374400
1981-06-09,0.5557,0.558,0.5557,0.5557,29898400
1981-06-10,0.5625,0.5693,0.5625,0.5625,6305600
1981-06-11,0.587,0.5893,0.587,0.587,9744000
1981-06-12,0.5827,0.5827,0.5804,0.5804,6451200
1981-06-15,0.5804,0.5804,0.578,0.578,35940800
1981-06-16,0.5693,0.5693,0.567,0.567,9312800
1981-06-17,0.5604,0.5604,0.558,0.558,6893600
1981-06-18,0.558,0.5604,0.5557,0.5557,5762400
1981-06-19,0.5423,0.5423,0.5402,0.5402,6876800
1981-06-22,0.5223,0.5223,0.5202,0.5202,2710400
1981-06-23,0.5291,0.5334,0.5291,0.5291,3757600
1981-06-24,0.5202,0.5202,0.5155,0.5155,5756800
1981-06-25,0.5268,0.5291,0.5268,0.5268,6064800
1981-06-26,0.5245,0.5245,0.5202,0.5202,5947200
1981-06-29,0.5068,0.5068,0.5021,0.5021,2648800
1981-06-30,0.4666,0.4666,0.4643,0.4643,8976800
1981-07-01,0.462,0.462,0.4598,0.4598,42616000
1981-07-02,0.4598,0.462,0.4598,0.4598,7571200
1981-07-06,0.4486,0.4486,0.4443,0.4443,4132800
1981-07-07,0.4486,0.453,0.4486,0.4486,3959200
1981-07-08,0.4666,0.4688,0.4666,0.4666,4155200
1981-07-09,0.433,0.433,0.4307,0.4307,8220800
1981-07-10,0.3995,0.3995,0.3973,0.3973,13792800
1981-07-13,0.4063,0.4084,0.4063,0.4063,11435200
1981-07-14,0.4241,0.4286,0.4241,0.4241,4944800
1981-07-15,0.4354,0.4375,0.4354,0.4354,2738400
1981-07-16,0.4464,0.4509,0.4464,0.4464,3808000
1981-07-17,0.462,0.4643,0.462,0.462,4956000
1981-07-20,0.433,0.433,0.4307,0.4307,5913600
1981-07-21,0.4307,0.4307,0.4286,0.4286,7985600
1981-07-22,0.4084,0.4084,0.4041,0.4041,5667200
1981-07-23,0.4152,0.4173,0.4152,0.4152,8612800
1981-07-24,0.4286,0.4307,0.4286,0.4286,7212800
1981-07-27,0.4464,0.4486,0.4464,0.4464,4334400
1981-07-28,0.433,0.433,0.4307,0.4307,5712000
1981-07-29,0.4264,0.4264,0.4241,0.4241,3875200
1981-07-30,0.4396,0.4443,0.4396,0.4396,2475200
1981-07-31,0.4464,0.4486,0.4464,0.4464,2738400
1981-08-03,0.4464,0.4464,0.442,0.442,3108000
1981-08-04,0.4486,0.4509,0.4486,0.4486,7918400
1981-08-05,0.462,0.4643,0.462,0.462,4373600
1981-08-06,0.453,0.453,0.4509,0.4509,2632000
1981-08-07,0.4509,0.453,0.4509,0.4509,2301600
1981-08-11,0.442,0.442,0.4375,0.4375,17864000
1981-08-12,0.4307,0.4307,0.4286,0.4286,6568800
1981-08-13,0.4173,0.4173,0.4152,0.4152,6871200
1981-08-14,0.413,0.413,0.4084,0.4084,6048000
1981-08-17,0.3995,0.3995,0.3952,0.3952,4726400
1981-08-18,0.3905,0.3905,0.3861,0.3861,4250400
1981-08-19,0.3861,0.3861,0.3818,0.3818,5168800
1981-08-20,0.3861,0.3884,0.3861,0.3861,4278400
1981-08-21,0.3639,0.3639,0.3595,0.3595,10477600
1981-08-24,0.3393,0.3393,0.337,0.337,5768000
1981-08-25,0.3459,0.3482,0.3459,0.3459,10175200
1981-08-26,0.3416,0.3416,0.3393,0.3393,8400000
1981-08-27,0.3416,0.3438,0.3416,0.3416,6479200
1981-08-28,0.3595,0.3616,0.3595,0.3595,9508800
1981-08-31,0.3595,0.3616,0.3595,0.3595,10236800
1981-09-01,0.3818,0.3839,0.3818,0.3818,9256800
1981-09-02,0.3884,0.3905,0.3884,0.3884,4844000
1981-09-03,0.3729,0.3729,0.3682,0.3682,9368800
1981-09-04,0.3661,0.3661,0.3639,0.3639,3813600
1981-09-08,0.3548,0.3548,0.3527,0.3527,6361600
1981-09-09,0.3527,0.3548,0.3527,0.3527,7632800
1981-09-10,0.3548,0.3571,0.3548,0.3548,8702400
1981-09-11,0.3527,0.3527,0.3505,0.3505,4384800
1981-09-14,0.3416,0.3416,0.3393,0.3393,6921600
1981-09-15,0.3327,0.3327,0.3304,0.3304,4877600
1981-09-16,0.3259,0.3259,0.3236,0.3236,4838400
1981-09-17,0.317,0.317,0.3146,0.3146,4844000
1981-09-18,0.317,0.3193,0.317,0.317,6580000
1981-09-21,0.3193,0.3214,0.3193,0.3193,12258400
1981-09-22,0.3036,0.3036,0.3014,0.3014,11855200
1981-09-23,0.2991,0.2991,0.2946,0.2946,7050400
1981-09-24,0.2946,0.2946,0.2923,0.2923,4575200
1981-09-25,0.2589,0.2589,0.2545,0.2545,8652000
1981-09-28,0.2568,0.2589,0.2568,0.2568,22932000
1981-09-29,0.2702,0.2723,0.2702,0.2702,23671200
1981-09-30,0.2723,0.2745,0.2723,0.2723,12499200
1981-10-01,0.2723,0.2745,0.2723,0.2723,15282400
1981-10-02,0.2946,0.297,0.2946,0.2946,11261600
1981-10-05,0.3036,0.308,0.3036,0.3036,10774400
1981-10-06,0.3036,0.3036,0.3014,0.3014,7089600
1981-10-07,0.3193,0.3236,0.3193,0.3193,9710400
1981-10-08,0.3304,0.3327,0.3304,0.3304,7772800
1981-10-09,0.3327,0.337,0.3327,0.3327,13630400
1981-10-12,0.3438,0.3459,0.3438,0.3438,6837600
1981-10-13,0.3438,0.3482,0.3438,0.3438,11048800
1981-10-14,0.3259,0.3259,0.3236,0.3236,7744800
1981-10-15,0.3304,0.3327,0.3304,0.3304,7358400
1981-10-16,0.328,0.328,0.3259,0.3259,9116800
1981-10-19,0.3327,0.3348,0.3327,0.3327,5146400
1981-10-20,0.3505,0.3527,0.3505,0.3505,8932000
1981-10-21,0.3505,0.3527,0.3505,0.3505,19224800
1981-10-22,0.3505,0.3505,0.3482,0.3482,8069600
1981-10-23,0.3416,0.3416,0.3393,0.3393,6977600
1981-10-26,0.3393,0.3416,0.3393,0.3393,6820800
1981-10-27,0.3459,0.3505,0.3459,0.3459,21397600
1981-10-28,0.3571,0.3595,0.3571,0.3571,11043200
1981-10-29,0.3548,0.3548,0.3527,0.3527,7621600
1981-10-30,0.3571,0.3595,0.3571,0.3571,13182400
1981-11-02,0.3571,0.3595,0.3571,0.3571,9228800
1981-11-03,0.3548,0.3548,0.3527,0.3527,7095200
1981-11-04,0.3459,0.3459,0.3438,0.3438,5952800
1981-11-05,0.3214,0.3214,0.3193,0.3193,5840800
1981-11-06,0.3214,0.3236,0.3214,0.3214,6148800
1981-11-09,0.3259,0.328,0.3259,0.3259,5096000
1981-11-10,0.328,0.3304,0.328,0.328,4188800
1981-11-11,0.337,0.3393,0.337,0.337,6860000
1981-11-12,0.3482,0.3505,0.3482,0.3482,9979200
1981-11-13,0.3259,0.3259,0.3236,0.3236,5252800
1981-11-16,0.3214,0.3214,0.3193,0.3193,5639200
1981-11-17,0.3259,0.328,0.3259,0.3259,8853600
1981-11-18,0.337,0.3393,0.337,0.337,7285600
1981-11-19,0.337,0.3393,0.337,0.337,10001600
1981-11-20,0.3393,0.3416,0.3393,0.3393,9525600
1981-11-23,0.328,0.328,0.3236,0.3236,5740000
1981-11-24,0.3236,0.3236,0.3214,0.3214,5538400
1981-11-25,0.328,0.3304,0.328,0.328,13137600
1981-11-27,0.337,0.3393,0.337,0.337,9312800
1981-11-30,0.3348,0.3348,0.3327,0.3327,5992000
1981-12-01,0.3327,0.3348,0.3327,0.3327,5846400
1981-12-02,0.3348,0.337,0.3348,0.3348,9391200
1981-12-03,0.3327,0.3327,0.3304,0.3304,5107200
1981-12-04,0.3393,0.3416,0.3393,0.3393,34288800
1981-12-07,0.3416,0.3438,0.3416,0.3416,14823200
1981-12-08,0.3393,0.3393,0.3348,0.3348,12656000
1981-12-09,0.337,0.3393,0.337,0.337,8568000
1981-12-10,0.337,0.3393,0.337,0.337,9352000
1981-12-11,0.337,0.3393,0.3348,0.3348,19023200
1981-12-14,0.328,0.328,0.3236,0.3236,6311200
1981-12-15,0.3327,0.3348,0.3327,0.3327,7828800
1981-12-16,0.3482,0.3505,0.3482,0.3482,16363200
1981-12-17,0.3771,0.3795,0.3771,0.3771,12863200
1981-12-18,0.4084,0.4107,0.4084,0.4084,17931200
1981-12-21,0.3929,0.3929,0.3905,0.3905,14100800
1981-12-22,0.3973,0.3995,0.3973,0.3973,13456800
1981-12-23,0.3905,0.3905,0.3884,0.3884,7224000
1981-12-24,0.3905,0.3929,0.3905,0.3905,7229600
1981-12-28,0.3771,0.3771,0.3729,0.3729,9144800
1981-12-29,0.3795,0.3839,0.3795,0.3795,6059200
1981-12-30,0.3952,0.3973,0.3952,0.3952,8047200
1981-12-31,0.3952,0.3973,0.3952,0.3952,13664000
1982-01-04,0.3952,0.3952,0.3929,0.3929,17813600
1982-01-05,0.3771,0.3771,0.3729,0.3729,8960000
1982-01-06,0.3705,0.3705,0.3682,0.3682,16520000
1982-01-07,0.3438,0.3438,0.3393,0.3393,17511200
1982-01-08,0.3548,0.3571,0.3548,0.3548,14151200
1982-01-11,0.3348,0.3348,0.3327,0.3327,8332800
1982-01-12,0.3236,0.3236,0.3214,0.3214,14980000
1982-01-13,0.3214,0.3214,0.3193,0.3193,10438400
1982-01-14,0.3348,0.337,0.3348,0.3348,6428800
1982-01-15,0.3571,0.3616,0.3571,0.3571,11676000
1982-01-18,0.3639,0.3682,0.3639,0.3639,7000000
1982-01-19,0.3595,0.3595,0.3548,0.3548,13876800
1982-01-20,0.3616,0.3639,0.3616,0.3616,6456800
1982-01-21,0.3682,0.3705,0.3682,0.3682,8332800
1982-01-22,0.3705,0.3729,0.3705,0.3705,6064800
1982-01-25,0.3616,0.3616,0.3595,0.3595,11177600
1982-01-26,0.3505,0.3505,0.3459,0.3459,5303200
1982-01-27,0.3482,0.3527,0.3482,0.3482,7840000
1982-01-28,0.3595,0.3616,0.3595,0.3595,9900800
1982-01-29,0.3639,0.3661,0.3639,0.3639,13288800
1982-02-01,0.3639,0.3639,0.3595,0.3595,9632000
1982-02-02,0.3616,0.3661,0.3616,0.3616,13568800
1982-02-03,0.3616,0.3639,0.3616,0.3616,7868000
1982-02-04,0.3548,0.3548,0.3527,0.3527,5510400
1982-02-05,0.3527,0.3548,0.3527,0.3527,10074400
1982-02-08,0.3327,0.3327,0.3304,0.3304,7924000
1982-02-09,0.3304,0.3327,0.3304,0.3304,14476000
1982-02-10,0.3348,0.337,0.3348,0.3348,9699200
1982-02-11,0.3327,0.3327,0.3304,0.3304,6132000
1982-02-12,0.3348,0.337,0.3348,0.3348,4911200
1982-02-16,0.3304,0.3304,0.328,0.328,8579200
1982-02-17,0.3327,0.3348,0.3327,0.3327,6395200
1982-02-18,0.337,0.3393,0.337,0.337,7095200
1982-02-19,0.337,0.337,0.3348,0.3348,3399200
1982-02-22,0.3327,0.3327,0.3304,0.3304,6658400
1982-02-23,0.328,0.328,0.3259,0.3259,8635200
1982-02-24,0.328,0.3304,0.328,0.328,9486400
1982-02-25,0.328,0.328,0.3259,0.3259,7700000
1982-02-26,0.3259,0.328,0.3259,0.3259,4356800
1982-03-01,0.328,0.3304,0.328,0.328,8825600
1982-03-02,0.328,0.3304,0.328,0.328,8702400
1982-03-03,0.328,0.3304,0.328,0.328,5913600
1982-03-04,0.3236,0.3236,0.3214,0.3214,9592800
1982-03-05,0.2991,0.2991,0.297,0.297,11328800
1982-03-08,0.2946,0.2946,0.2923,0.2923,8786400
1982-03-09,0.2946,0.297,0.2946,0.2946,13126400
1982-03-10,0.2923,0.2923,0.2902,0.2902,21733600
1982-03-11,0.2902,0.2946,0.2902,0.2902,5644800
1982-03-12,0.2745,0.2745,0.2723,0.2723,11636800
1982-03-15,0.2723,0.2723,0.2702,0.2702,12840800
1982-03-16,0.2679,0.2679,0.2655,0.2655,11788000
1982-03-17,0.2545,0.2545,0.2521,0.2521,12622400
1982-03-18,0.2723,0.2745,0.2723,0.2723,14084000
1982-03-19,0.297,0.2991,0.297,0.297,16452800
1982-03-22,0.3193,0.3214,0.3193,0.3193,17298400
1982-03-23,0.317,0.317,0.3146,0.3146,13988800
1982-03-24,0.2991,0.2991,0.297,0.297,12902400
1982-03-25,0.297,0.297,0.2946,0.2946,21028000
1982-03-26,0.2923,0.2923,0.2902,0.2902,12695200
1982-03-29,0.297,0.2991,0.297,0.297,16900800
1982-03-30,0.3014,0.3036,0.3014,0.3014,19488000
1982-03-31,0.3014,0.3036,0.3014,0.3014,12538400
1982-04-01,0.317,0.3193,0.317,0.317,14784000
1982-04-02,0.317,0.3193,0.317,0.317,21201600
1982-04-05,0.317,0.3193,0.317,0.317,21660800
1982-04-06,0.317,0.317,0.3146,0.3146,17897600
1982-04-07,0.3125,0.3125,0.3104,0.3104,7274400
1982-04-08,0.3125,0.3146,0.3125,0.3125,5997600
1982-04-12,0.3125,0.3146,0.3104,0.3104,11076800
1982-04-13,0.288,0.288,0.2857,0.2857,21324800
1982-04-14,0.288,0.2902,0.288,0.288,28397600
1982-04-15,0.2923,0.2946,0.2923,0.2923,41070400
1982-04-16,0.3014,0.3036,0.3014,0.3014,26012000
1982-04-19,0.2991,0.2991,0.2946,0.2946,10320800
1982-04-20,0.2834,0.2834,0.2813,0.2813,20137600
1982-04-21,0.2813,0.2813,0.2791,0.2791,18256000
1982-04-22,0.2768,0.2768,0.2745,0.2745,13148800
1982-04-23,0.2745,0.2768,0.2745,0.2745,12073600
1982-04-26,0.2813,0.2834,0.2813,0.2813,14481600
1982-04-27,0.2745,0.2745,0.2723,0.2723,17567200
1982-04-28,0.2634,0.2634,0.2611,0.2611,24808000
1982-04-29,0.2611,0.2634,0.2611,0.2611,20557600
1982-04-30,0.2634,0.2655,0.2634,0.2634,69350400
1982-05-03,0.2723,0.2745,0.2723,0.2723,20675200
1982-05-04,0.2813,0.2834,0.2813,0.2813,18496800
1982-05-05,0.2813,0.2813,0.2768,0.2768,13484800
1982-05-06,0.2857,0.288,0.2857,0.2857,18866400
1982-05-07,0.2902,0.2923,0.2902,0.2902,21179200
1982-05-10,0.288,0.288,0.2857,0.2857,7901600
1982-05-11,0.2791,0.2791,0.2768,0.2768,25754400
1982-05-12,0.2723,0.2723,0.2702,0.2702,17752000
1982-05-13,0.2723,0.2745,0.2723,0.2723,13613600
1982-05-14,0.2655,0.2655,0.2611,0.2611,23934400
1982-05-17,0.2589,0.2589,0.2568,0.2568,19051200
1982-05-18,0.2545,0.2545,0.2521,0.2521,30508800
1982-05-19,0.2521,0.2521,0.25,0.25,18821600
1982-05-20,0.2521,0.2545,0.2521,0.2521,6904800
1982-05-21,0.2545,0.2568,0.2545,0.2545,9710400
1982-05-24,0.2568,0.2589,0.2568,0.2568,7996800
1982-05-25,0.2568,0.2589,0.2568,0.2568,12891200
1982-05-26,0.2568,0.2568,0.2545,0.2545,10819200
1982-05-27,0.2521,0.2521,0.25,0.25,7812000
1982-05-28,0.25,0.2521,0.25,0.25,4799200
1982-06-01,0.2479,0.2479,0.2455,0.2455,11900000
1982-06-02,0.25,0.2521,0.25,0.25,8226400
1982-06-03,0.2455,0.2455,0.2411,0.2411,9940000
1982-06-04,0.2366,0.2366,0.2345,0.2345,9419200
1982-06-07,0.2345,0.2366,0.2345,0.2345,9290400
1982-06-08,0.2345,0.2345,0.2321,0.2321,7851200
1982-06-09,0.2298,0.2298,0.2277,0.2277,8461600
1982-06-10,0.2298,0.2321,0.2298,0.2298,8601600
1982-06-11,0.2389,0.2411,0.2389,0.2389,13658400
1982-06-14,0.2389,0.2411,0.2389,0.2389,7498400
1982-06-15,0.2389,0.2411,0.2389,0.2389,8803200
1982-06-16,0.2389,0.2411,0.2389,0.2389,10432800
1982-06-17,0.2366,0.2366,0.2345,0.2345,7291200
1982-06-18,0.2345,0.2345,0.2298,0.2298,4967200
1982-06-21,0.2298,0.2321,0.2298,0.2298,7134400
1982-06-22,0.2389,0.2432,0.2389,0.2389,4390400
1982-06-23,0.2455,0.25,0.2455,0.2455,13188000
1982-06-24,0.2455,0.2479,0.2455,0.2455,11037600
1982-06-25,0.2389,0.2389,0.2366,0.2366,6669600
1982-06-28,0.2366,0.2366,0.2345,0.2345,6288800
1982-06-29,0.2298,0.2298,0.2277,0.2277,8954400
1982-06-30,0.2277,0.2298,0.2277,0.2277,16906400
1982-07-01,0.2277,0.2277,0.2255,0.2255,13932800
1982-07-02,0.2166,0.2166,0.2143,0.2143,14526400
1982-07-06,0.2077,0.2077,0.2054,0.2054,21924000
1982-07-07,0.2054,0.2077,0.2054,0.2054,7593600
1982-07-08,0.1986,0.1986,0.1964,0.1964,41081600
1982-07-09,0.203,0.2054,0.203,0.203,32104800
1982-07-12,0.2077,0.2098,0.2077,0.2077,15848000
1982-07-13,0.2209,0.2232,0.2209,0.2209,28593600
1982-07-14,0.2232,0.2277,0.2232,0.2232,17780000
1982-07-15,0.2277,0.2298,0.2277,0.2277,16447200
1982-07-16,0.2366,0.2389,0.2366,0.2366,19252800
1982-07-19,0.2389,0.2411,0.2389,0.2389,20944000
1982-07-20,0.2545,0.2568,0.2545,0.2545,12426400
1982-07-21,0.2545,0.2568,0.2545,0.2545,17925600
1982-07-22,0.2568,0.2589,0.2568,0.2568,8803200
1982-07-23,0.2545,0.2545,0.2521,0.2521,4575200
1982-07-26,0.2432,0.2432,0.2411,0.2411,14212800
1982-07-27,0.2411,0.2432,0.2411,0.2411,8080800
1982-07-28,0.2321,0.2321,0.2298,0.2298,13378400
1982-07-29,0.2389,0.2411,0.2389,0.2389,15467200
1982-07-30,0.2411,0.2432,0.2411,0.2411,9654400
1982-08-02,0.2479,0.25,0.2479,0.2479,23598400
1982-08-03,0.2345,0.2345,0.2321,0.2321,22467200
1982-08-04,0.2321,0.2321,0.2298,0.2298,20966400
1982-08-05,0.2232,0.2232,0.2209,0.2209,17438400
1982-08-06,0.2209,0.2209,0.2188,0.2188,24208800
1982-08-09,0.2209,0.2232,0.2209,0.2209,14028000
1982-08-10,0.2345,0.2366,0.2345,0.2345,28061600
1982-08-11,0.2366,0.2389,0.2366,0.2366,17472000
1982-08-12,0.2366,0.2366,0.2345,0.2345,7655200
1982-08-13,0.2345,0.2366,0.2345,0.2345,6490400
1982-08-16,0.2389,0.2411,0.2389,0.2389,9604000
1982-08-17,0.2545,0.2589,0.2545,0.2545,11933600
1982-08-18,0.2545,0.2568,0.2545,0.2545,31264800
1982-08-19,0.2568,0.2589,0.2568,0.2568,11905600
1982-08-20,0.2634,0.2655,0.2634,0.2634,13714400
1982-08-23,0.2745,0.2768,0.2745,0.2745,17421600
1982-08-24,0.288,0.2902,0.288,0.288,38942400
1982-08-25,0.308,0.3104,0.308,0.308,89269600
1982-08-26,0.317,0.3193,0.317,0.317,52645600
1982-08-27,0.3036,0.3036,0.3014,0.3014,24662400
1982-08-30,0.3057,0.308,0.3057,0.3057,20109600
1982-08-31,0.3214,0.3236,0.3214,0.3214,35140000
1982-09-01,0.3146,0.3146,0.3125,0.3125,20641600
1982-09-02,0.3259,0.328,0.3259,0.3259,18855200
1982-09-03,0.328,0.3304,0.328,0.328,26135200
1982-09-07,0.3125,0.3125,0.3104,0.3104,20344800
1982-09-08,0.3214,0.3236,0.3214,0.3214,18082400
1982-09-09,0.317,0.317,0.3146,0.3146,15898400
1982-09-10,0.3236,0.3259,0.3236,0.3236,14016800
1982-09-13,0.3259,0.328,0.3259,0.3259,14722400
1982-09-14,0.337,0.3393,0.337,0.337,25373600
1982-09-15,0.337,0.337,0.3348,0.3348,17936800
1982-09-16,0.328,0.328,0.3236,0.3236,20092800
1982-09-17,0.3193,0.3193,0.317,0.317,13512800
1982-09-20,0.3193,0.3214,0.3193,0.3193,9783200
1982-09-21,0.3259,0.328,0.3259,0.3259,9167200
1982-09-22,0.3348,0.337,0.3348,0.3348,25844000
1982-09-23,0.3348,0.337,0.3348,0.3348,34955200
1982-09-24,0.3259,0.3259,0.3236,0.3236,44548000
1982-09-27,0.3236,0.328,0.3236,0.3236,9536800
1982-09-28,0.328,0.3327,0.328,0.328,21380800
1982-09-29,0.328,0.3304,0.328,0.328,16391200
1982-09-30,0.328,0.328,0.3259,0.3259,18670400
1982-10-01,0.3304,0.3348,0.3304,0.3304,11564000
1982-10-04,0.3304,0.337,0.3214,0.3348,17332000
1982-10-05,0.3348,0.3438,0.3348,0.337,20059200
1982-10-06,0.337,0.3616,0.337,0.3616,43383200
1982-10-07,0.3639,0.3929,0.3639,0.3905,77918400
1982-10-08,0.3905,0.422,0.3884,0.4196,68885600
1982-10-11,0.4196,0.442,0.4196,0.4286,78433600
1982-10-12,0.4286,0.4354,0.4107,0.4152,64736000
1982-10-13,0.4152,0.433,0.4107,0.4196,49711200
1982-10-14,0.4196,0.4264,0.413,0.422,44665600
1982-10-15,0.4196,0.4196,0.4041,0.4107,36153600
1982-10-18,0.4107,0.422,0.4107,0.4196,23587200
1982-10-19,0.4196,0.433,0.4196,0.4286,30710400
1982-10-20,0.4286,0.4577,0.4264,0.453,60524800
1982-10-21,0.453,0.4777,0.4464,0.4643,56879200
1982-10-22,0.4643,0.4777,0.462,0.462,40420800
1982-10-25,0.462,0.4643,0.433,0.4354,46233600
1982-10-26,0.4354,0.4396,0.4152,0.4375,41938400
1982-10-27,0.4375,0.4509,0.4375,0.4486,47790400
1982-10-28,0.4486,0.453,0.442,0.4486,54420800
1982-10-29,0.4486,0.453,0.442,0.453,29528800
1982-11-01,0.453,0.4821,0.4486,0.4777,26090400
1982-11-02,0.4821,0.5268,0.4821,0.5111,77711200
1982-11-03,0.5111,0.5491,0.5111,0.5491,58783200
1982-11-04,0.5491,0.5693,0.5446,0.5536,82269600
1982-11-05,0.5491,0.5491,0.5291,0.538,35375200
1982-11-08,0.538,0.5423,0.5134,0.5155,29797600
1982-11-09,0.5155,0.538,0.5134,0.5334,44945600
1982-11-10,0.5357,0.5625,0.5357,0.5536,50696800
1982-11-11,0.5536,0.5893,0.5446,0.5893,30788800
1982-11-12,0.5893,0.6071,0.578,0.578,32776800
1982-11-15,0.578,0.5848,0.558,0.5646,31147200
1982-11-16,0.5646,0.567,0.5334,0.5357,45505600
1982-11-17,0.5357,0.5625,0.5357,0.5604,36036000
1982-11-18,0.5604,0.5693,0.558,0.5604,38169600
1982-11-19,0.5604,0.5646,0.5491,0.5514,24326400
1982-11-22,0.5514,0.5514,0.5021,0.5021,25312000
1982-11-23,0.5089,0.5313,0.5089,0.5155,22125600
1982-11-24,0.5155,0.5446,0.5134,0.5268,18435200
1982-11-26,0.5268,0.5334,0.5068,0.5179,25496800
1982-11-29,0.5179,0.5245,0.5,0.5155,12488000
1982-11-30,0.5155,0.5714,0.5134,0.5693,39799200
1982-12-01,0.5693,0.6027,0.5693,0.5804,51710400
1982-12-02,0.5804,0.5893,0.5714,0.5804,41182400
1982-12-03,0.5736,0.5736,0.5604,0.567,11894400
1982-12-06,0.567,0.6027,0.5625,0.5982,36646400
1982-12-07,0.5982,0.6182,0.5848,0.6048,41820800
1982-12-08,0.6048,0.6229,0.5893,0.5916,28078400
1982-12-09,0.5827,0.5827,0.5536,0.5625,48664000
1982-12-10,0.5536,0.5536,0.5155,0.5223,41871200
1982-12-13,0.5179,0.5179,0.5111,0.5111,23844800
1982-12-14,0.5111,0.5423,0.5,0.5068,67513600
1982-12-15,0.5068,0.5089,0.4932,0.5045,32698400
1982-12-16,0.5045,0.5223,0.5,0.5134,35291200
1982-12-17,0.5134,0.5423,0.5111,0.538,20182400
1982-12-20,0.538,0.5402,0.5313,0.5357,17444000
1982-12-21,0.5357,0.5402,0.5268,0.5402,19986400
1982-12-22,0.5423,0.5557,0.5423,0.5557,25306400
1982-12-23,0.5557,0.5714,0.5514,0.5714,21744800
1982-12-27,0.5714,0.587,0.567,0.5848,15467200
1982-12-28,0.5848,0.6027,0.5736,0.5804,28341600
1982-12-29,0.5804,0.5827,0.5536,0.5604,20176800
1982-12-30,0.5604,0.567,0.5291,0.5357,39216800
1982-12-31,0.5357,0.5423,0.5334,0.5334,12415200
1983-01-03,0.5334,0.5402,0.5045,0.5089,28207200
1983-01-04,0.5089,0.5402,0.5,0.538,55927200
1983-01-05,0.538,0.5446,0.5291,0.5402,35386400
1983-01-06,0.5402,0.5423,0.5179,0.5202,24449600
1983-01-07,0.5202,0.5268,0.4911,0.4911,43013600
1983-01-10,0.4911,0.5179,0.4866,0.5134,68835200
1983-01-11,0.5134,0.5268,0.5134,0.5202,347200
1983-01-12,0.5268,0.5625,0.5268,0.5491,44245600
1983-01-13,0.5491,0.5536,0.5402,0.5491,20568800
1983-01-14,0.5514,0.5893,0.5514,0.5893,46160800
1983-01-17,0.5893,0.6182,0.5848,0.6095,58716000
1983-01-18,0.6095,0.6229,0.5804,0.5959,54947200
1983-01-19,0.5959,0.6071,0.5938,0.6005,42414400
1983-01-20,0.6005,0.6673,0.6005,0.6673,176960000
1983-01-21,0.6673,0.6964,0.6607,0.6673,100648800
1983-01-24,0.6673,0.6673,0.6182,0.6295,78853600
1983-01-25,0.6295,0.6696,0.625,0.6541,41759200
1983-01-26,0.6607,0.6875,0.6607,0.6807,50803200
1983-01-27,0.6807,0.7321,0.6786,0.7277,26079200
1983-01-28,0.7277,0.75,0.7232,0.7321,99433600
1983-01-31,0.7321,0.7432,0.7166,0.7298,47000800
1983-02-01,0.7298,0.7455,0.7188,0.7455,52740800
1983-02-02,0.7455,0.7813,0.7345,0.7655,66763200
1983-02-03,0.7655,0.7991,0.7589,0.797,63134400
1983-02-04,0.797,0.8104,0.7834,0.7857,53586400
1983-02-07,0.7857,0.797,0.7411,0.7545,35728000
1983-02-08,0.7545,0.7655,0.7389,0.7479,42028000
1983-02-09,0.7479,0.7589,0.7277,0.7545,45203200
1983-02-10,0.7545,0.808,0.7545,0.8036,59180800
1983-02-11,0.8104,0.8438,0.8104,0.8304,50887200
1983-02-14,0.8304,0.8304,0.8057,0.8259,31544800
1983-02-15,0.8259,0.8327,0.8014,0.8104,28795200
1983-02-16,0.8104,0.8104,0.7902,0.7946,29142400
1983-02-17,0.7946,0.7946,0.7611,0.7857,34042400
1983-02-18,0.7857,0.8193,0.7768,0.8104,28722400
1983-02-22,0.8146,0.8527,0.8146,0.8304,49196000
1983-02-23,0.8304,0.8416,0.8236,0.837,27008800
1983-02-24,0.8438,0.8639,0.8438,0.8595,28873600
1983-02-25,0.8595,0.8682,0.8304,0.8348,28672000
1983-02-28,0.8348,0.837,0.8125,0.8146,33073600
1983-03-01,0.8146,0.8327,0.8125,0.828,35067200
1983-03-02,0.828,0.8393,0.8259,0.8348,26488000
1983-03-03,0.8348,0.8438,0.8057,0.808,32883200
1983-03-04,0.808,0.8104,0.7723,0.797,37951200
1983-03-07,0.797,0.7991,0.7589,0.7813,38169600
1983-03-08,0.7768,0.7768,0.7455,0.7568,55160000
1983-03-09,0.7568,0.7791,0.7432,0.7791,49834400
1983-03-10,0.7791,0.788,0.7611,0.7679,28151200
1983-03-11,0.7679,0.7813,0.7389,0.7568,21940800
1983-03-14,0.7545,0.7545,0.7209,0.7389,42968800
1983-03-15,0.7389,0.75,0.7166,0.75,18765600
1983-03-16,0.75,0.7768,0.7455,0.75,27742400
1983-03-17,0.75,0.7568,0.7479,0.7568,11037600
1983-03-18,0.7568,0.7768,0.7545,0.7679,21532000
1983-03-21,0.7679,0.788,0.7634,0.7857,26006400
1983-03-22,0.7857,0.8057,0.7857,0.7946,25250400
1983-03-23,0.7946,0.797,0.7545,0.7568,35190400
1983-03-24,0.7568,0.7791,0.7545,0.7702,25614400
1983-03-25,0.7702,0.7834,0.7679,0.7702,14515200
1983-03-28,0.7679,0.7679,0.7455,0.7589,18642400
1983-03-29,0.7611,0.788,0.7611,0.7813,25933600
1983-03-30,0.7813,0.7923,0.7813,0.7902,21952000
1983-03-31,0.7902,0.7946,0.7545,0.7545,21285600
1983-04-04,0.7545,0.7545,0.7166,0.7345,31847200
1983-04-05,0.7345,0.75,0.7209,0.7209,30525600
1983-04-06,0.7209,0.7232,0.7054,0.7143,53496800
1983-04-07,0.7143,0.7188,0.703,0.7077,36377600
1983-04-08,0.7077,0.712,0.6896,0.703,37564800
1983-04-11,0.703,0.7479,0.692,0.7432,57618400
1983-04-12,0.7432,0.7611,0.7432,0.7589,43512000
1983-04-13,0.7589,0.788,0.7589,0.7857,47443200
1983-04-14,0.7857,0.8057,0.7791,0.8036,34092800
1983-04-15,0.8036,0.8236,0.8036,0.817,28750400
1983-04-18,0.8214,0.8548,0.8214,0.8393,38892000
1983-04-19,0.8393,0.8459,0.8259,0.8304,58469600
1983-04-20,0.8304,0.9107,0.8304,0.9041,72083200
1983-04-21,0.9152,0.942,0.9152,0.9286,57512000
1983-04-22,0.9286,0.9375,0.9063,0.9107,31796800
1983-04-25,0.9107,0.9173,0.8639,0.8682,31427200
1983-04-26,0.8682,0.9041,0.8661,0.8929,24858400
1983-04-27,0.8929,0.913,0.875,0.8839,21509600
1983-04-28,0.8839,0.8973,0.8729,0.8929,19852000
1983-04-29,0.8929,0.9063,0.8818,0.9018,77078400
1983-05-02,0.9018,0.9063,0.8639,0.875,24270400
1983-05-03,0.875,0.8771,0.8505,0.8661,26499200
1983-05-04,0.8661,0.9196,0.8661,0.9196,32278400
1983-05-05,0.9196,0.9821,0.9196,0.9798,35123200
1983-05-06,0.9798,0.9955,0.9598,0.9845,25037600
1983-05-09,0.9845,0.9866,0.962,0.9709,17292800
1983-05-10,0.9709,0.9889,0.9666,0.9777,12975200
1983-05-11,0.9777,0.9821,0.9464,0.953,13815200
1983-05-12,0.953,0.953,0.9354,0.9443,24606400
1983-05-13,0.9443,0.9577,0.9443,0.9486,12241600
1983-05-16,0.9486,0.9486,0.9196,0.9241,17298400
1983-05-17,0.9241,0.9286,0.913,0.9264,38589600
1983-05-18,0.9264,0.9464,0.9264,0.9375,39250400
1983-05-19,0.9375,0.9688,0.9375,0.9666,17572800
1983-05-20,0.9666,1.0179,0.953,1.0155,36523200
1983-05-23,1.0155,1.0268,0.9955,1.0268,30436000
1983-05-24,1.0268,1.0804,1.0268,1.0804,26924800
1983-05-25,1.0804,1.0893,1.0557,1.0714,38432800
1983-05-26,1.0714,1.078,1.0514,1.0604,26392800
1983-05-27,1.0604,1.0714,1.0557,1.0604,14156800
1983-05-31,1.058,1.058,1.0111,1.0313,11384800
1983-06-01,1.0313,1.0402,1.0223,1.038,24522400
1983-06-02,1.038,1.0446,1.0313,1.0446,19857600
1983-06-03,1.0446,1.1005,1.0446,1.0959,16133600
1983-06-06,1.0959,1.1205,1.0959,1.1205,26023200
1983-06-07,1.1205,1.1295,1.0827,1.0827,24544800
1983-06-08,1.0827,1.087,1.0604,1.0693,21011200
1983-06-09,1.0693,1.0804,1.0423,1.0625,13697600
1983-06-10,1.0625,1.0693,1.0557,1.058,9357600
1983-06-13,1.058,1.0604,0.9821,1.0223,44816800
1983-06-14,1.0223,1.0313,0.9955,1,42632800
1983-06-15,0.9979,0.9979,0.9509,0.9709,48339200
1983-06-16,0.9755,1.0223,0.9755,1.0223,30721600
1983-06-17,1.0223,1.0268,1.0021,1.0021,14011200
1983-06-20,1.0021,1.0089,0.9443,0.953,34893600
1983-06-21,0.953,0.9643,0.9354,0.9598,31365600
1983-06-22,0.962,0.9932,0.962,0.9889,35240800
1983-06-23,0.9845,0.9845,0.9554,0.9577,33499200
1983-06-24,0.9577,0.9709,0.9486,0.9509,11911200
1983-06-27,0.9509,0.9509,0.8995,0.8995,30760800
1983-06-28,0.8995,0.9041,0.8304,0.837,87292800
1983-06-29,0.837,0.8861,0.817,0.8771,73595200
1983-06-30,0.8771,0.8929,0.8682,0.8729,27641600
1983-07-01,0.8729,0.8884,0.8682,0.8795,43064000
1983-07-05,0.8795,0.8818,0.8416,0.8438,20512800
1983-07-06,0.8438,0.8482,0.828,0.8459,23979200
1983-07-07,0.8459,0.8482,0.8304,0.8348,22360800
1983-07-08,0.8348,0.8348,0.8214,0.8259,17544800
1983-07-11,0.8259,0.8616,0.8259,0.8482,28229600
1983-07-12,0.8482,0.8571,0.8236,0.828,18799200
1983-07-13,0.828,0.8304,0.8104,0.8236,32250400
1983-07-14,0.8236,0.837,0.817,0.8214,18726400
1983-07-15,0.8214,0.8214,0.788,0.7923,16990400
1983-07-18,0.7923,0.7946,0.7723,0.7902,20406400
1983-07-19,0.7902,0.828,0.7745,0.7813,42784000
1983-07-20,0.7813,0.788,0.7277,0.7366,76221600
1983-07-21,0.7366,0.7923,0.7321,0.7745,79346400
1983-07-22,0.7745,0.7834,0.7723,0.7813,29108800
1983-07-25,0.7813,0.7813,0.7589,0.7702,19107200
1983-07-26,0.7702,0.7745,0.6696,0.6986,67244800
1983-07-27,0.6986,0.7209,0.6384,0.6473,75079200
1983-07-28,0.6473,0.6563,0.6071,0.6071,67620000
1983-07-29,0.6071,0.6295,0.6048,0.6229,55081600
1983-08-01,0.6229,0.6495,0.6116,0.6161,58111200
1983-08-02,0.6161,0.625,0.6116,0.6139,25412800
1983-08-03,0.6139,0.6361,0.6048,0.6229,30956800
1983-08-04,0.6229,0.6295,0.567,0.5938,73029600
1983-08-05,0.5938,0.6161,0.5893,0.6048,32855200
1983-08-08,0.6048,0.6205,0.5916,0.6071,19202400
1983-08-09,0.6071,0.6229,0.6027,0.6139,37592800
1983-08-10,0.6139,0.6182,0.5982,0.6116,40493600
1983-08-11,0.6116,0.6205,0.5938,0.6027,22545600
1983-08-12,0.6027,0.6161,0.5916,0.5982,18659200
1983-08-15,0.5982,0.6139,0.5959,0.6139,38068800
1983-08-16,0.6139,0.6205,0.5982,0.6048,22842400
1983-08-17,0.6048,0.6116,0.5848,0.5916,23609600
1983-08-18,0.5916,0.6048,0.5893,0.5982,20434400
1983-08-19,0.5982,0.6071,0.5938,0.6027,14649600
1983-08-22,0.6027,0.6095,0.5938,0.6005,21341600
1983-08-23,0.6005,0.6005,0.5646,0.5693,23396800
1983-08-24,0.567,0.567,0.538,0.5402,28324800
1983-08-25,0.5402,0.5491,0.5357,0.5446,47443200
1983-08-26,0.5446,0.5536,0.5402,0.5514,23296000
1983-08-29,0.5514,0.5646,0.5357,0.558,34574400
1983-08-30,0.558,0.5982,0.558,0.587,58486400
1983-08-31,0.5916,0.6652,0.5916,0.6652,50058400
1983-09-01,0.6652,0.6875,0.6339,0.6495,54532800
1983-09-02,0.6495,0.6786,0.6473,0.6786,32334400
1983-09-06,0.692,0.7098,0.692,0.703,45421600
1983-09-07,0.7009,0.7009,0.6048,0.6182,96213600
1983-09-08,0.6182,0.625,0.558,0.567,76764800
1983-09-09,0.567,0.5693,0.5446,0.547,53172000
1983-09-12,0.547,0.5804,0.5402,0.547,66578400
1983-09-13,0.547,0.5804,0.5423,0.5714,51044000
1983-09-14,0.5714,0.5848,0.5536,0.5646,45382400
1983-09-15,0.5646,0.567,0.5313,0.538,39709600
1983-09-16,0.538,0.538,0.5202,0.5245,56436800
1983-09-19,0.5245,0.5759,0.5223,0.5714,50495200
1983-09-20,0.5714,0.5982,0.5714,0.5736,56604800
1983-09-21,0.5736,0.5827,0.5604,0.5625,26588800
1983-09-22,0.5625,0.5827,0.5557,0.5804,36030400
1983-09-26,0.462,0.462,0.4354,0.4443,192192000
1983-09-27,0.4443,0.4464,0.4107,0.4196,104277600
1983-09-28,0.4196,0.4196,0.3952,0.4084,93374400
1983-09-29,0.4084,0.4241,0.4041,0.4063,70694400
1983-09-30,0.4063,0.422,0.4018,0.413,29467200
1983-10-03,0.413,0.4196,0.4041,0.413,38225600
1983-10-04,0.413,0.422,0.4063,0.4084,42403200
1983-10-05,0.4084,0.4152,0.3952,0.4018,47667200
1983-10-06,0.4018,0.4084,0.3884,0.3973,58234400
1983-10-07,0.3973,0.4241,0.3595,0.3639,61583200
1983-10-10,0.3595,0.3595,0.328,0.3527,129281600
1983-10-11,0.3527,0.3548,0.3416,0.3459,63190400
1983-10-12,0.3459,0.3795,0.3438,0.3771,118154400
1983-10-13,0.3884,0.4286,0.3884,0.4107,105128800
1983-10-14,0.4107,0.4241,0.4018,0.4063,69815200
1983-10-17,0.4063,0.4063,0.3729,0.375,54779200
1983-10-18,0.3705,0.3705,0.337,0.3459,95743200
1983-10-19,0.3459,0.3973,0.3416,0.3839,71848000
1983-10-20,0.3839,0.3952,0.3548,0.3639,32922400
1983-10-21,0.3639,0.3729,0.3505,0.3548,39250400
1983-10-24,0.3548,0.3771,0.3193,0.3771,64848000
1983-10-25,0.3771,0.3905,0.375,0.3795,42112000
1983-10-26,0.3795,0.3839,0.3571,0.3595,32228000
1983-10-27,0.3595,0.3861,0.3595,0.3771,24460800
1983-10-28,0.3771,0.3818,0.3639,0.3729,20300000
1983-10-31,0.3771,0.4107,0.3771,0.4041,43293600
1983-11-01,0.4041,0.4286,0.3861,0.4107,82096000
1983-11-02,0.4107,0.4307,0.4107,0.4196,50618400
1983-11-03,0.4196,0.422,0.375,0.3905,71500800
1983-11-04,0.3905,0.3929,0.375,0.3771,36685600
1983-11-07,0.3771,0.3861,0.3705,0.375,38029600
1983-11-08,0.3482,0.3482,0.308,0.3193,305379200
1983-11-09,0.3193,0.3438,0.3125,0.3438,88368000
1983-11-10,0.3438,0.3595,0.3438,0.3505,55518400
1983-11-11,0.3505,0.3639,0.3482,0.3571,29008000
1983-11-14,0.3571,0.3616,0.3505,0.3527,27070400
1983-11-15,0.3527,0.3548,0.3393,0.3527,29657600
1983-11-16,0.3527,0.3661,0.3505,0.3571,25569600
1983-11-17,0.3571,0.3705,0.3571,0.3661,22596000
1983-11-18,0.3661,0.3729,0.3616,0.3682,19975200
1983-11-21,0.3682,0.3861,0.3682,0.3839,26252800
1983-11-22,0.3839,0.3884,0.3795,0.3839,26297600
1983-11-23,0.3839,0.3839,0.3571,0.3639,28588000
1983-11-25,0.3639,0.3682,0.3639,0.3661,9324000
1983-11-28,0.3661,0.3771,0.3639,0.375,18099200
1983-11-29,0.375,0.3839,0.3661,0.3705,23822400
1983-11-30,0.3705,0.375,0.3639,0.3639,16083200
1983-12-01,0.3639,0.3729,0.3571,0.3616,19168800
1983-12-02,0.3616,0.3616,0.3527,0.3548,21341600
1983-12-05,0.3548,0.3661,0.3527,0.3639,11289600
1983-12-06,0.3639,0.3682,0.3616,0.3661,12997600
1983-12-07,0.3661,0.3839,0.3616,0.375,22288000
1983-12-08,0.375,0.3952,0.375,0.3839,34406400
1983-12-09,0.3839,0.3952,0.3795,0.3861,20692000
1983-12-12,0.3861,0.3884,0.375,0.3839,16284800
1983-12-13,0.3839,0.4063,0.3818,0.4018,49386400
1983-12-14,0.4018,0.422,0.3861,0.4173,50472800
1983-12-15,0.4173,0.442,0.4173,0.4354,79150400
1983-12-16,0.4354,0.4464,0.433,0.442,46216800
1983-12-19,0.442,0.4464,0.4264,0.4286,43400000
1983-12-20,0.4286,0.4286,0.4107,0.4173,44436000
1983-12-21,0.4173,0.433,0.4152,0.433,42946400
1983-12-22,0.433,0.442,0.4307,0.442,32636800
1983-12-23,0.442,0.4443,0.433,0.4396,12140800
1983-12-27,0.4396,0.4464,0.4396,0.442,24108000
1983-12-28,0.442,0.4509,0.4375,0.4464,32138400
1983-12-29,0.4464,0.4509,0.4354,0.4354,25687200
1983-12-30,0.4354,0.4464,0.433,0.4354,22965600
1984-01-03,0.4354,0.4666,0.4354,0.4577,37548000
1984-01-04,0.4598,0.5,0.4598,0.4979,73152800
1984-01-05,0.4979,0.5179,0.4932,0.5045,76428800
1984-01-06,0.5045,0.5111,0.4866,0.4955,42123200
1984-01-09,0.4955,0.4955,0.453,0.4688,53933600
1984-01-10,0.4688,0.4932,0.4688,0.4932,43047200
1984-01-11,0.4932,0.5089,0.4911,0.5,43988000
1984-01-12,0.5,0.5068,0.4932,0.4979,27585600
1984-01-13,0.4979,0.5045,0.4777,0.4866,30436000
1984-01-16,0.4866,0.5045,0.4845,0.4979,34395200
1984-01-17,0.4979,0.5134,0.4979,0.5111,37268000
1984-01-18,0.5111,0.5223,0.5021,0.5134,55126400
1984-01-19,0.5134,0.5268,0.5089,0.5179,37430400
1984-01-20,0.5179,0.5202,0.5045,0.5111,35336000
1984-01-23,0.5111,0.5202,0.5068,0.5155,69591200
1984-01-24,0.5155,0.5179,0.4732,0.4866,80057600
1984-01-25,0.4866,0.5155,0.4798,0.4821,65968000
1984-01-26,0.4821,0.5,0.4821,0.4932,42123200
1984-01-27,0.4932,0.4955,0.4577,0.4666,48524000
1984-01-30,0.4666,0.4755,0.4307,0.442,69367200
1984-01-31,0.442,0.4509,0.413,0.442,86273600
1984-02-01,0.442,0.4554,0.4375,0.4396,40779200
1984-02-02,0.4396,0.4464,0.4307,0.4443,33728800
1984-02-03,0.4443,0.4554,0.4375,0.4375,36372000
1984-02-06,0.4375,0.4375,0.413,0.4152,41389600
1984-02-07,0.4152,0.433,0.3995,0.4307,54432000
1984-02-08,0.4307,0.4375,0.4152,0.4152,37055200
1984-02-09,0.4152,0.4307,0.4041,0.422,58699200
1984-02-10,0.422,0.4464,0.422,0.4354,35991200
1984-02-13,0.4354,0.4396,0.4264,0.433,26432000
1984-02-14,0.433,0.4598,0.433,0.4577,52264800
1984-02-15,0.4577,0.4777,0.4443,0.4486,50209600
1984-02-16,0.4486,0.4554,0.4375,0.453,26308800
1984-02-17,0.453,0.4643,0.4464,0.4464,33661600
1984-02-21,0.4464,0.4688,0.4443,0.4666,30072000
1984-02-22,0.4688,0.4932,0.4688,0.4889,55843200
1984-02-23,0.4889,0.4889,0.4643,0.4798,38763200
1984-02-24,0.4798,0.4911,0.4798,0.4845,19454400
1984-02-27,0.4845,0.4911,0.4709,0.4821,30391200
1984-02-28,0.4821,0.4845,0.4486,0.4554,42481600
1984-02-29,0.4554,0.4798,0.4509,0.4688,33510400
1984-03-01,0.4688,0.4845,0.4577,0.4821,33090400
1984-03-02,0.4821,0.5,0.4798,0.4866,47812800
1984-03-05,0.4866,0.4889,0.4709,0.4777,18401600
1984-03-06,0.4777,0.4866,0.4577,0.4598,24746400
1984-03-07,0.4598,0.4755,0.4486,0.4732,24141600
1984-03-08,0.4732,0.4845,0.4732,0.4798,32446400
1984-03-09,0.4798,0.4798,0.4688,0.4709,16514400
1984-03-12,0.4732,0.4911,0.4732,0.4889,31259200
1984-03-13,0.4889,0.4955,0.4777,0.4821,38220000
1984-03-14,0.4821,0.4845,0.4732,0.4755,14901600
1984-03-15,0.4755,0.4821,0.4709,0.4777,13820800
1984-03-16,0.4777,0.4955,0.4709,0.4755,31175200
1984-03-19,0.4732,0.4732,0.462,0.4688,20647200
1984-03-20,0.4688,0.4777,0.4486,0.4643,25132800
1984-03-21,0.4643,0.4755,0.462,0.4643,11916800
1984-03-22,0.4643,0.4643,0.4486,0.4554,12796000
1984-03-23,0.4554,0.4598,0.4464,0.4554,15282400
1984-03-26,0.4554,0.4666,0.4509,0.4598,14240800
1984-03-27,0.4598,0.462,0.4443,0.4464,24824800
1984-03-28,0.4486,0.4577,0.4486,0.4554,18872000
1984-03-29,0.4554,0.4598,0.4509,0.453,9794400
1984-03-30,0.453,0.4554,0.4375,0.442,11435200
1984-04-02,0.442,0.4509,0.4375,0.4443,13664000
1984-04-03,0.4443,0.4486,0.4396,0.4464,11026400
1984-04-04,0.4464,0.4486,0.4375,0.4375,26919200
1984-04-05,0.4375,0.4443,0.4307,0.4307,20703200
1984-04-06,0.4307,0.4354,0.4107,0.4196,21397600
1984-04-09,0.4196,0.433,0.4196,0.4196,13563200
1984-04-10,0.4286,0.442,0.4286,0.442,14274400
1984-04-11,0.442,0.453,0.433,0.4375,17651200
1984-04-12,0.4375,0.4643,0.4307,0.4598,19600000
1984-04-13,0.4598,0.4709,0.4554,0.4598,25849600
1984-04-16,0.4598,0.4709,0.4486,0.4688,17029600
1984-04-17,0.4777,0.4979,0.4777,0.4911,83238400
1984-04-18,0.4911,0.5021,0.4889,0.5,49918400
1984-04-19,0.5,0.5068,0.4955,0.5045,30850400
1984-04-23,0.5045,0.5202,0.5,0.5068,73466400
1984-04-24,0.5068,0.5155,0.4955,0.4979,70392000
1984-04-25,0.4979,0.5021,0.4889,0.4932,48720000
1984-04-26,0.4955,0.5334,0.4955,0.5313,79626400
1984-04-27,0.5313,0.5491,0.5223,0.538,92999200
1984-04-30,0.538,0.5604,0.5334,0.5604,73287200
1984-05-01,0.567,0.5938,0.567,0.5938,101628800
1984-05-02,0.5938,0.5982,0.578,0.5893,79329600
1984-05-03,0.5893,0.5893,0.5536,0.5646,81855200
1984-05-04,0.5646,0.5646,0.5357,0.538,65111200
1984-05-07,0.538,0.5604,0.5334,0.5557,40017600
1984-05-08,0.558,0.5916,0.558,0.587,63750400
1984-05-09,0.587,0.6139,0.5804,0.5916,101253600
1984-05-10,0.5916,0.6005,0.5759,0.5916,59656800
1984-05-11,0.5916,0.5938,0.5536,0.5759,49431200
1984-05-14,0.5736,0.5736,0.558,0.5646,22321600
1984-05-15,0.5646,0.5736,0.5625,0.5693,25676000
1984-05-16,0.5693,0.5736,0.5423,0.5446,54930400
1984-05-17,0.5446,0.5446,0.5134,0.5202,70487200
1984-05-18,0.5202,0.5334,0.5134,0.5313,48367200
1984-05-21,0.5313,0.5759,0.5291,0.5693,108763200
1984-05-22,0.5693,0.5693,0.5357,0.5514,75314400
1984-05-23,0.5514,0.5557,0.5402,0.5402,42240800
1984-05-24,0.5402,0.5402,0.5155,0.5245,48328000
1984-05-25,0.5245,0.5334,0.5202,0.5268,30027200
1984-05-29,0.5268,0.5313,0.5155,0.5245,39065600
1984-05-30,0.5245,0.5268,0.5,0.5179,79609600
1984-05-31,0.5179,0.5313,0.5134,0.5245,41753600
1984-06-01,0.5245,0.5423,0.5223,0.5423,60575200
1984-06-04,0.5423,0.5491,0.5245,0.5291,37072000
1984-06-05,0.5202,0.5202,0.4955,0.4979,82107200
1984-06-06,0.4979,0.5202,0.4955,0.5179,40364800
1984-06-07,0.5179,0.5202,0.5021,0.5134,25636800
1984-06-08,0.5134,0.5155,0.5,0.5111,27244000
1984-06-11,0.5111,0.5155,0.5045,0.5111,21061600
1984-06-12,0.5111,0.5268,0.5089,0.5202,29282400
1984-06-13,0.5223,0.5334,0.5223,0.5313,28929600
1984-06-14,0.5313,0.5313,0.5134,0.5155,25239200
1984-06-15,0.5155,0.5245,0.5155,0.5179,22444800
1984-06-18,0.5179,0.5313,0.5068,0.5291,28649600
1984-06-19,0.5291,0.5423,0.5245,0.5245,40236000
1984-06-20,0.5245,0.5402,0.5134,0.5402,29881600
1984-06-21,0.5402,0.547,0.5179,0.5179,35476000
1984-06-22,0.5179,0.5268,0.5111,0.5111,21151200
1984-06-25,0.5111,0.5155,0.4821,0.4866,41871200
1984-06-26,0.4866,0.4889,0.4643,0.4643,37161600
1984-06-27,0.4643,0.4688,0.433,0.4509,94320800
1984-06-28,0.4509,0.4777,0.4509,0.4709,29579200
1984-06-29,0.4709,0.4955,0.4709,0.4732,35498400
1984-07-02,0.4732,0.4755,0.4486,0.4577,39916800
1984-07-03,0.4577,0.4598,0.4443,0.4509,44766400
1984-07-05,0.4509,0.4554,0.4354,0.442,23296000
1984-07-06,0.442,0.4554,0.433,0.4486,23912000
1984-07-09,0.4486,0.4709,0.442,0.4688,47667200
1984-07-10,0.4688,0.4845,0.4666,0.4798,43075200
1984-07-11,0.4798,0.4866,0.4666,0.4732,30273600
1984-07-12,0.4732,0.4845,0.4709,0.4755,42173600
1984-07-13,0.4755,0.4845,0.4643,0.4709,33986400
1984-07-16,0.4709,0.4709,0.4464,0.4598,50747200
1984-07-17,0.4598,0.4643,0.453,0.4598,21212800
1984-07-18,0.4598,0.462,0.4509,0.453,26006400
1984-07-19,0.453,0.4598,0.4486,0.453,19476800
1984-07-20,0.453,0.4598,0.4509,0.453,8293600
1984-07-23,0.453,0.453,0.4375,0.4486,23508800
1984-07-24,0.4486,0.4821,0.4464,0.4755,44811200
1984-07-25,0.4777,0.4889,0.4777,0.4777,50114400
1984-07-26,0.4777,0.4932,0.4732,0.4866,35834400
1984-07-27,0.4866,0.4911,0.4821,0.4845,18485600
1984-07-30,0.4845,0.4866,0.4509,0.4554,31259200
1984-07-31,0.4554,0.462,0.4443,0.4554,49907200
1984-08-01,0.4554,0.4598,0.433,0.4464,71433600
1984-08-02,0.4464,0.453,0.4307,0.4307,75919200
1984-08-03,0.4307,0.4911,0.4286,0.4889,154515200
1984-08-06,0.4889,0.5446,0.4866,0.5223,156699200
1984-08-07,0.5223,0.5357,0.4979,0.5291,83120800
1984-08-08,0.5291,0.5402,0.5045,0.5089,73600800
1984-08-09,0.5089,0.5357,0.4979,0.5313,64405600
1984-08-10,0.5313,0.5514,0.5068,0.5089,99344000
1984-08-13,0.5089,0.5402,0.5021,0.5357,60362400
1984-08-14,0.5357,0.5402,0.5089,0.5155,43517600
1984-08-15,0.5134,0.5134,0.4932,0.4979,44721600
1984-08-16,0.4979,0.5068,0.4911,0.5021,36204000
1984-08-17,0.5021,0.5045,0.4845,0.4911,38483200
1984-08-20,0.4911,0.4932,0.4755,0.4889,34613600
1984-08-21,0.4889,0.5134,0.4889,0.5089,44884000
1984-08-22,0.5089,0.5223,0.4955,0.5,55104000
1984-08-23,0.5,0.5111,0.5,0.5021,20854400
1984-08-24,0.5021,0.5089,0.4979,0.5021,17724000
1984-08-27,0.5021,0.5021,0.4889,0.4979,21918400
1984-08-28,0.4979,0.5045,0.4932,0.5045,14789600
1984-08-29,0.5045,0.5068,0.4866,0.4911,18530400
1984-08-30,0.4911,0.4979,0.4821,0.4821,12740000
1984-08-31,0.4821,0.4845,0.4666,0.4732,34462400
1984-09-04,0.4732,0.4777,0.4643,0.4688,29960000
1984-09-05,0.4688,0.4755,0.4643,0.4688,25939200
1984-09-06,0.4688,0.4798,0.4688,0.4732,32743200
1984-09-07,0.4732,0.4798,0.4688,0.4732,20815200
1984-09-10,0.4732,0.4754,0.462,0.4709,16156000
1984-09-11,0.4754,0.4888,0.4754,0.4798,38096800
1984-09-12,0.4798,0.4821,0.4664,0.4664,33280800
1984-09-13,0.4911,0.4932,0.4911,0.4911,51833600
1984-09-14,0.4932,0.5089,0.4932,0.4977,61717600
1984-09-17,0.5111,0.5179,0.5111,0.5111,48188000
1984-09-18,0.5111,0.5155,0.4932,0.4932,24326400
1984-09-19,0.4932,0.4977,0.4821,0.4821,26572000
1984-09-20,0.4843,0.4888,0.4843,0.4843,16542400
1984-09-21,0.4843,0.4977,0.4732,0.4798,24959200
1984-09-24,0.4798,0.4821,0.4754,0.4754,19751200
1984-09-25,0.4732,0.4732,0.4664,0.4664,41697600
1984-09-26,0.4664,0.4866,0.4598,0.4598,27742400
1984-09-27,0.4598,0.462,0.4598,0.4598,26482400
1984-09-28,0.4598,0.4598,0.4396,0.4486,58352000
1984-10-01,0.4464,0.4464,0.4375,0.4375,24444000
1984-10-02,0.442,0.4575,0.442,0.442,29562400
1984-10-03,0.4486,0.4554,0.4486,0.4486,30105600
1984-10-04,0.453,0.4575,0.453,0.453,31371200
1984-10-05,0.453,0.453,0.442,0.4441,24393600
1984-10-08,0.4441,0.4464,0.4441,0.4441,11743200
1984-10-09,0.4441,0.4464,0.4396,0.4396,31315200
1984-10-10,0.4396,0.4396,0.4263,0.4263,91212800
1984-10-11,0.4263,0.4375,0.4241,0.4241,45690400
1984-10-12,0.4241,0.4263,0.4018,0.4063,66449600
1984-10-15,0.4286,0.433,0.4286,0.4286,60816000
1984-10-16,0.4286,0.4307,0.4263,0.4263,29506400
1984-10-17,0.4441,0.4464,0.4441,0.4441,39160800
1984-10-18,0.4575,0.4598,0.4575,0.4575,61790400
1984-10-19,0.4575,0.4888,0.4554,0.4575,81530400
1984-10-22,0.4575,0.4643,0.453,0.453,28688800
1984-10-23,0.4643,0.4688,0.4643,0.4643,46608800
1984-10-24,0.4688,0.4732,0.4688,0.4688,41753600
1984-10-25,0.4688,0.4688,0.4509,0.4509,39541600
1984-10-26,0.4509,0.4509,0.4375,0.4396,28711200
1984-10-29,0.442,0.4441,0.442,0.442,12661600
1984-10-30,0.4464,0.4509,0.4464,0.4464,18648000
1984-10-31,0.4464,0.4509,0.4441,0.4441,15058400
1984-11-01,0.4464,0.4509,0.4464,0.4464,11760000
1984-11-02,0.4464,0.4486,0.442,0.4441,6921600
1984-11-05,0.4441,0.453,0.442,0.442,26342400
1984-11-06,0.4688,0.4709,0.4688,0.4688,56330400
1984-11-07,0.4688,0.4709,0.4598,0.4598,57887200
1984-11-08,0.4598,0.4598,0.442,0.442,22030400
1984-11-09,0.442,0.4441,0.4107,0.4152,73533600
1984-11-12,0.4307,0.433,0.4307,0.4307,28313600
1984-11-13,0.4307,0.4396,0.4196,0.4196,31668000
1984-11-14,0.4241,0.4286,0.4241,0.4241,26084800
1984-11-15,0.4241,0.4286,0.4241,0.4241,26650400
1984-11-16,0.4241,0.4307,0.4129,0.4152,41440000
1984-11-19,0.4152,0.4173,0.3905,0.3905,58245600
1984-11-20,0.4039,0.4063,0.4039,0.4039,65811200
1984-11-21,0.4129,0.4152,0.4129,0.4129,44682400
1984-11-23,0.4173,0.4307,0.4173,0.4241,34272000
1984-11-26,0.4286,0.4286,0.4286,0.4286,25160800
1984-11-27,0.4396,0.4441,0.4396,0.4396,31852800
1984-11-28,0.462,0.4732,0.462,0.462,102631200
1984-11-29,0.462,0.462,0.453,0.453,43719200
1984-11-30,0.453,0.4575,0.4396,0.442,27176800
1984-12-03,0.442,0.4441,0.4352,0.4352,24500000
1984-12-04,0.4441,0.453,0.4441,0.4441,30094400
1984-12-05,0.4664,0.4664,0.4664,0.4664,65727200
1984-12-06,0.4888,0.4911,0.4888,0.4888,79318400
1984-12-07,0.4888,0.5066,0.4843,0.4866,123631200
1984-12-10,0.4866,0.4866,0.4777,0.4777,27871200
1984-12-11,0.4777,0.4843,0.4709,0.4709,30945600
1984-12-12,0.4709,0.4709,0.4554,0.4554,27518400
1984-12-13,0.4598,0.4688,0.4598,0.4598,16710400
1984-12-14,0.4598,0.4754,0.4598,0.4709,24035200
1984-12-17,0.4821,0.4866,0.4821,0.4821,31309600
1984-12-18,0.5111,0.5134,0.5111,0.5111,85142400
1984-12-19,0.5111,0.5134,0.4911,0.4911,79374400
1984-12-20,0.4911,0.5,0.4888,0.4888,34960800
1984-12-21,0.4888,0.4911,0.4777,0.4821,30973600
1984-12-24,0.4911,0.4932,0.4911,0.4911,16884000
1984-12-26,0.4932,0.4977,0.4932,0.4932,16794400
1984-12-27,0.4955,0.4977,0.4955,0.4955,24690400
1984-12-28,0.4955,0.5155,0.4932,0.5134,41333600
1984-12-31,0.52,0.5223,0.52,0.52,51940000
1985-01-02,0.52,0.52,0.4977,0.4977,43825600
1985-01-03,0.5066,0.52,0.5066,0.5066,41652800
1985-01-04,0.5066,0.5089,0.5,0.5066,34316800
1985-01-07,0.5066,0.5089,0.5045,0.5045,42728000
1985-01-08,0.5045,0.5089,0.5,0.5,35280000
1985-01-09,0.5134,0.52,0.5134,0.5134,41680800
1985-01-10,0.5357,0.5379,0.5357,0.5357,69266400
1985-01-11,0.5357,0.5402,0.5268,0.5313,51262400
1985-01-14,0.5468,0.5513,0.5468,0.5468,67608800
1985-01-15,0.5468,0.5557,0.5357,0.5357,66242400
1985-01-16,0.5402,0.5491,0.5402,0.5402,47471200
1985-01-17,0.5402,0.5491,0.5021,0.5021,136880800
1985-01-18,0.5021,0.5223,0.5,0.5111,88166400
1985-01-21,0.5223,0.5268,0.5223,0.5223,81356800
1985-01-22,0.5379,0.5402,0.5379,0.5379,106209600
1985-01-23,0.5379,0.5402,0.5289,0.5289,107626400
1985-01-24,0.5289,0.5289,0.5179,0.5179,99265600
1985-01-25,0.5179,0.5289,0.5066,0.5289,79615200
1985-01-28,0.5402,0.5468,0.5402,0.5402,103045600
1985-01-29,0.5402,0.5446,0.5334,0.5334,55932800
1985-01-30,0.5334,0.5446,0.5334,0.5334,123110400
1985-01-31,0.5334,0.5357,0.5179,0.5179,69059200
1985-02-01,0.5179,0.52,0.5066,0.5111,34434400
1985-02-04,0.5223,0.5245,0.5223,0.5223,54504800
1985-02-05,0.5268,0.5357,0.5268,0.5268,47510400
1985-02-06,0.5357,0.5357,0.5357,0.5357,48608000
1985-02-07,0.5357,0.5423,0.5334,0.5334,61370400
1985-02-08,0.5334,0.5357,0.5268,0.5334,33006400
1985-02-11,0.5446,0.5491,0.5446,0.5446,86738400
1985-02-12,0.5446,0.5468,0.5313,0.5313,56627200
1985-02-13,0.5313,0.5313,0.5066,0.5066,131756800
1985-02-14,0.5066,0.5111,0.4932,0.4932,106708000
1985-02-15,0.4932,0.5021,0.4888,0.5,43405600
1985-02-19,0.4977,0.4977,0.4932,0.4932,37458400
1985-02-20,0.4932,0.4955,0.4709,0.4709,54992000
1985-02-21,0.4798,0.4821,0.4798,0.4798,77056000
1985-02-22,0.4798,0.4977,0.4798,0.4932,56632800
1985-02-25,0.4932,0.4955,0.4866,0.4866,24634400
1985-02-26,0.4866,0.4888,0.4777,0.4777,47241600
1985-02-27,0.4777,0.4777,0.4486,0.4486,100895200
1985-02-28,0.4486,0.4486,0.442,0.442,79766400
1985-03-01,0.442,0.4441,0.4286,0.4441,61857600
1985-03-04,0.4509,0.4643,0.4509,0.4509,38276000
1985-03-05,0.462,0.462,0.462,0.462,32692800
1985-03-06,0.462,0.462,0.4396,0.4396,48400800
1985-03-07,0.4396,0.442,0.395,0.395,183495200
1985-03-08,0.395,0.395,0.3705,0.3839,118389600
1985-03-11,0.3973,0.3995,0.3973,0.3973,71500800
1985-03-12,0.4107,0.4152,0.4107,0.4107,54857600
1985-03-13,0.4107,0.4107,0.3884,0.3884,62781600
1985-03-14,0.3884,0.3905,0.3884,0.3884,60401600
1985-03-15,0.3884,0.4129,0.3861,0.4039,45354400
1985-03-18,0.4084,0.4129,0.4084,0.4084,31192000
1985-03-19,0.4084,0.4129,0.3929,0.3929,42862400
1985-03-20,0.3973,0.4039,0.3973,0.3973,101242400
1985-03-21,0.4039,0.4107,0.4039,0.4039,40616800
1985-03-22,0.4039,0.4107,0.3973,0.3973,20092800
1985-03-25,0.3973,0.3973,0.3861,0.3861,27490400
1985-03-26,0.4018,0.4018,0.4018,0.4018,30357600
1985-03-27,0.4018,0.4063,0.3905,0.3905,27837600
1985-03-28,0.3905,0.3973,0.3905,0.3905,32401600
1985-03-29,0.3905,0.3973,0.3905,0.395,21795200
1985-04-01,0.395,0.4039,0.3861,0.3861,28515200
1985-04-02,0.3861,0.3884,0.375,0.375,56856800
1985-04-03,0.375,0.3771,0.375,0.375,60664800
1985-04-04,0.375,0.3771,0.3682,0.3727,40465600
1985-04-08,0.3727,0.375,0.3504,0.3504,49683200
1985-04-09,0.3504,0.3527,0.3504,0.3504,65973600
1985-04-10,0.375,0.3795,0.375,0.375,56728000
1985-04-11,0.3816,0.3929,0.3816,0.3816,36668800
1985-04-12,0.3816,0.3816,0.3705,0.3727,18132800
1985-04-15,0.3816,0.3861,0.3816,0.3816,14957600
1985-04-16,0.3861,0.3884,0.3861,0.3861,16912000
1985-04-17,0.4039,0.4084,0.4039,0.4039,30811200
1985-04-18,0.4084,0.4107,0.4084,0.4084,50607200
1985-04-19,0.4084,0.4084,0.3995,0.4018,24007200
1985-04-22,0.4018,0.4018,0.3861,0.3861,25648000
1985-04-23,0.395,0.3973,0.395,0.395,29573600
1985-04-24,0.395,0.4018,0.3929,0.3929,19734400
1985-04-25,0.3929,0.395,0.3929,0.3929,21907200
1985-04-26,0.3929,0.4039,0.3905,0.3905,29926400
1985-04-29,0.3905,0.3929,0.3771,0.3771,15551200
1985-04-30,0.3795,0.3816,0.3795,0.3795,23682400
1985-05-01,0.3795,0.3816,0.3727,0.3727,14336000
1985-05-02,0.3682,0.3682,0.3438,0.3438,82443200
1985-05-03,0.3438,0.3593,0.3438,0.3571,39530400
1985-05-06,0.3571,0.3616,0.3527,0.3527,14033600
1985-05-07,0.3571,0.3571,0.3571,0.3571,26902400
1985-05-08,0.3548,0.3548,0.3548,0.3548,36097600
1985-05-09,0.3571,0.3593,0.3571,0.3571,31768800
1985-05-10,0.3571,0.3661,0.3571,0.3616,34020000
1985-05-13,0.3616,0.3638,0.3571,0.3571,21806400
1985-05-14,0.3571,0.3593,0.3527,0.3527,30436000
1985-05-15,0.3571,0.3638,0.3571,0.3571,32608800
1985-05-16,0.3816,0.3929,0.3816,0.3816,57635200
1985-05-17,0.3816,0.395,0.3795,0.3884,52964800
1985-05-20,0.3884,0.3973,0.3816,0.3816,49296800
1985-05-21,0.3795,0.3795,0.3705,0.3705,38136000
1985-05-22,0.3705,0.3727,0.3682,0.3682,30139200
1985-05-23,0.3661,0.3661,0.3527,0.3527,59791200
1985-05-24,0.3527,0.3527,0.3236,0.3236,147369600
1985-05-28,0.3191,0.3191,0.3013,0.3013,127741600
1985-05-29,0.3057,0.308,0.3057,0.3057,61639200
1985-05-30,0.3146,0.3191,0.3146,0.3146,78730400
1985-05-31,0.3146,0.3214,0.3102,0.3102,92355200
1985-06-03,0.3036,0.3036,0.2857,0.2857,144004000
1985-06-04,0.308,0.3102,0.308,0.308,100480800
1985-06-05,0.308,0.317,0.3013,0.3013,71601600
1985-06-06,0.3036,0.3036,0.3036,0.3036,67799200
1985-06-07,0.3036,0.3036,0.2923,0.2923,118809600
1985-06-10,0.2923,0.2946,0.2879,0.2879,79032800
1985-06-11,0.2879,0.2946,0.2879,0.2879,75180000
1985-06-12,0.2879,0.2902,0.2813,0.2813,61997600
1985-06-13,0.2813,0.2836,0.2657,0.2657,94880800
1985-06-14,0.2657,0.2813,0.2634,0.2634,141416800
1985-06-17,0.2657,0.2679,0.2657,0.2657,59085600
1985-06-18,0.2723,0.2768,0.2723,0.2723,66304000
1985-06-19,0.2791,0.2836,0.2791,0.2791,42996800
1985-06-20,0.2813,0.2813,0.2813,0.2813,47700800
1985-06-21,0.2879,0.2946,0.2879,0.2879,41535200
1985-06-24,0.308,0.3125,0.308,0.308,51441600
1985-06-25,0.3125,0.3191,0.3125,0.3125,73477600
1985-06-26,0.3236,0.3236,0.3236,0.3236,33051200
1985-06-27,0.328,0.3304,0.328,0.328,48115200
1985-06-28,0.328,0.3304,0.3214,0.3214,33936000
1985-07-01,0.3236,0.3259,0.3236,0.3236,25860800
1985-07-02,0.3236,0.3259,0.308,0.308,19432000
1985-07-03,0.3125,0.3125,0.3125,0.3125,17124800
1985-07-05,0.3146,0.317,0.3146,0.3146,9144800
1985-07-08,0.3146,0.317,0.3146,0.3146,23055200
1985-07-09,0.3146,0.317,0.3146,0.3146,36976800
1985-07-10,0.3214,0.3214,0.3214,0.3214,26510400
1985-07-11,0.3214,0.3236,0.3214,0.3214,16223200
1985-07-12,0.3214,0.3214,0.3191,0.3191,11760000
1985-07-15,0.3191,0.3259,0.317,0.317,19420800
1985-07-16,0.317,0.3191,0.3125,0.3125,35840000
1985-07-17,0.3146,0.3191,0.3146,0.3146,29545600
1985-07-18,0.3146,0.3146,0.308,0.308,44766400
1985-07-19,0.3102,0.3102,0.3102,0.3102,28728000
1985-07-22,0.3102,0.3102,0.3013,0.3013,48076000
1985-07-23,0.3013,0.3057,0.2946,0.2946,42173600
1985-07-24,0.2946,0.2991,0.2902,0.2902,42179200
1985-07-25,0.2968,0.2991,0.2968,0.2968,78769600
1985-07-26,0.2968,0.2991,0.2968,0.2968,32631200
1985-07-29,0.2968,0.2968,0.2857,0.2857,19437600
1985-07-30,0.2902,0.2923,0.2902,0.2902,22366400
1985-07-31,0.2902,0.2923,0.2836,0.2836,20126400
1985-08-01,0.2836,0.2879,0.2836,0.2836,12891200
1985-08-02,0.2836,0.2836,0.2813,0.2813,24354400
1985-08-05,0.2813,0.2836,0.2746,0.2746,23083200
1985-08-06,0.2746,0.2813,0.2723,0.2723,15769600
1985-08-07,0.2723,0.2857,0.2657,0.2657,37934400
1985-08-08,0.2702,0.2723,0.2702,0.2702,36943200
1985-08-09,0.2723,0.2723,0.2723,0.2723,15237600
1985-08-12,0.2723,0.2723,0.2679,0.2679,13748000
1985-08-13,0.2723,0.2768,0.2723,0.2723,10595200
1985-08-14,0.2723,0.2723,0.2613,0.2613,72475200
1985-08-15,0.2613,0.2634,0.2589,0.2589,26297600
1985-08-16,0.2613,0.2657,0.2613,0.2613,20938400
1985-08-19,0.2679,0.2723,0.2679,0.2679,11967200
1985-08-20,0.2723,0.2723,0.2723,0.2723,16738400
1985-08-21,0.2723,0.2723,0.2723,0.2723,19252800
1985-08-22,0.2723,0.2723,0.2657,0.2657,30828000
1985-08-23,0.2657,0.2679,0.2634,0.2634,11004000
1985-08-26,0.2702,0.2702,0.2702,0.2702,8915200
1985-08-27,0.2723,0.2723,0.2723,0.2723,10729600
1985-08-28,0.2723,0.2746,0.2723,0.2723,10236800
1985-08-29,0.2723,0.2723,0.2657,0.2657,14028000
1985-08-30,0.2679,0.2679,0.2679,0.2679,10718400
1985-09-03,0.2679,0.2679,0.2634,0.2634,9363200
1985-09-04,0.2657,0.2702,0.2657,0.2657,11888800
1985-09-05,0.2657,0.2679,0.2657,0.2657,8204000
1985-09-06,0.2679,0.2679,0.2679,0.2679,23200800
1985-09-09,0.2723,0.2746,0.2723,0.2723,33079200
1985-09-10,0.2746,0.2791,0.2746,0.2746,30441600
1985-09-11,0.2768,0.2791,0.2768,0.2768,21772800
1985-09-12,0.2879,0.2879,0.2879,0.2879,27792800
1985-09-13,0.2879,0.2879,0.2813,0.2813,17634400
1985-09-16,0.2813,0.2813,0.2723,0.2723,9245600
1985-09-17,0.2723,0.2723,0.2723,0.2723,45936800
1985-09-18,0.2902,0.2902,0.2902,0.2902,30021600
1985-09-19,0.3036,0.3036,0.3036,0.3036,46580800
1985-09-20,0.3036,0.3057,0.2991,0.2991,33807200
1985-09-23,0.3013,0.3057,0.3013,0.3013,29646400
1985-09-24,0.3013,0.308,0.2946,0.2946,22024800
1985-09-25,0.2946,0.2946,0.2836,0.2836,26124000
1985-09-26,0.2836,0.2857,0.2836,0.2836,13372800
1985-09-27,0.2836,0.2857,0.2836,0.2836,250376
1985-09-30,0.2836,0.2857,0.2813,0.2813,9161600
1985-10-01,0.2813,0.2836,0.2813,0.2813,22086400
1985-10-02,0.2813,0.2836,0.2791,0.2791,5376000
1985-10-03,0.2791,0.2791,0.2768,0.2768,12230400
1985-10-04,0.2768,0.2768,0.2679,0.2679,17382400
1985-10-07,0.2679,0.2723,0.2679,0.2679,22982400
1985-10-08,0.2702,0.2702,0.2702,0.2702,21744800
1985-10-09,0.2702,0.2723,0.2679,0.2679,20703200
1985-10-10,0.2836,0.2857,0.2836,0.2836,65436000
1985-10-11,0.2857,0.2902,0.2857,0.2857,29573600
1985-10-14,0.2968,0.2968,0.2968,0.2968,38796800
1985-10-15,0.3036,0.3057,0.3036,0.3036,73472000
1985-10-16,0.3214,0.3236,0.3214,0.3214,72111200
1985-10-17,0.3259,0.3414,0.3259,0.3259,87046400
1985-10-18,0.3259,0.328,0.317,0.317,57607200
1985-10-21,0.317,0.317,0.308,0.308,29719200
1985-10-22,0.3214,0.3259,0.3214,0.3214,106136800
1985-10-23,0.3214,0.3304,0.3214,0.3214,37094400
1985-10-24,0.328,0.337,0.328,0.328,68157600
1985-10-25,0.328,0.328,0.3214,0.3214,15820000
1985-10-28,0.3214,0.3236,0.3214,0.3214,14868000
1985-10-29,0.3214,0.3214,0.3191,0.3191,32720800
1985-10-30,0.3393,0.3393,0.3393,0.3393,56644000
1985-10-31,0.3393,0.3438,0.3325,0.3325,38768800
1985-11-01,0.3325,0.3393,0.3325,0.3325,23139200
1985-11-04,0.3348,0.3414,0.3348,0.3348,38931200
1985-11-05,0.3348,0.3414,0.3325,0.3325,26885600
1985-11-06,0.3438,0.3459,0.3438,0.3438,50114400
1985-11-07,0.3504,0.3548,0.3504,0.3504,79284800
1985-11-08,0.3661,0.3705,0.3661,0.3661,73528000
1985-11-11,0.3661,0.3705,0.3571,0.3571,44693600
1985-11-12,0.3571,0.3616,0.3548,0.3548,43411200
1985-11-13,0.3548,0.3548,0.3459,0.3459,25390400
1985-11-14,0.3571,0.3593,0.3571,0.3571,34876800
1985-11-15,0.3571,0.3616,0.3548,0.3548,20395200
1985-11-18,0.3548,0.3571,0.3548,0.3548,16139200
1985-11-19,0.3548,0.3571,0.3438,0.3438,23581600
1985-11-20,0.3438,0.3459,0.3393,0.3393,24768800
1985-11-21,0.3393,0.3438,0.3393,0.3393,25737600
1985-11-22,0.3393,0.3438,0.337,0.3393,32188800
1985-11-25,0.3393,0.3438,0.3393,0.3414,24298400
1985-11-26,0.3414,0.3482,0.3393,0.3459,41115200
1985-11-27,0.3459,0.3593,0.3438,0.3571,47930400
1985-11-29,0.3571,0.3593,0.3548,0.3593,24757600
1985-12-02,0.3593,0.3616,0.3571,0.3616,25048800
1985-12-03,0.3616,0.3638,0.3571,0.3593,38768800
1985-12-04,0.3593,0.3682,0.3593,0.3661,41277600
1985-12-05,0.3661,0.3705,0.3571,0.3593,31287200
1985-12-06,0.3593,0.3593,0.3504,0.3527,16363200
1985-12-09,0.3527,0.3571,0.3438,0.3459,34966400
1985-12-10,0.3459,0.3504,0.3438,0.3482,50226400
1985-12-11,0.3482,0.3593,0.3482,0.3527,59404800
1985-12-12,0.3548,0.3616,0.3548,0.3571,31315200
1985-12-13,0.3571,0.3616,0.3527,0.3571,62787200
1985-12-16,0.3571,0.3795,0.3571,0.3727,72228800
1985-12-17,0.3727,0.375,0.3638,0.3682,27266400
1985-12-18,0.3816,0.4084,0.3816,0.3973,139949600
1985-12-19,0.3973,0.4063,0.395,0.4018,67530400
1985-12-20,0.4018,0.4063,0.3973,0.3995,51508800
1985-12-23,0.3995,0.4018,0.3861,0.3905,35806400
1985-12-24,0.3905,0.3929,0.3861,0.3884,16150400
1985-12-26,0.3884,0.3929,0.3861,0.3884,11463200
1985-12-27,0.3884,0.4039,0.3884,0.3995,30721600
1985-12-30,0.3995,0.4039,0.395,0.3973,26919200
1985-12-31,0.3973,0.3995,0.3929,0.3929,21812000
1986-01-02,0.3929,0.3973,0.3884,0.3973,29355200
1986-01-03,0.3973,0.3995,0.395,0.3995,60541600
1986-01-06,0.3995,0.3995,0.3905,0.3973,46261600
1986-01-07,0.3973,0.4107,0.395,0.4107,117633600
1986-01-08,0.4107,0.4196,0.4063,0.4084,151900000
1986-01-09,0.4084,0.4107,0.3905,0.4039,111809600
1986-01-10,0.4039,0.4129,0.4039,0.4063,38309600
1986-01-13,0.4063,0.4129,0.4018,0.4107,53855200
1986-01-14,0.4107,0.4241,0.4018,0.4152,68174400
1986-01-15,0.4152,0.4286,0.4129,0.4263,105868000
1986-01-16,0.4263,0.442,0.4263,0.4375,133694400
1986-01-17,0.4375,0.442,0.4263,0.4286,86346400
1986-01-20,0.4286,0.4286,0.4173,0.4263,31852800
1986-01-21,0.4263,0.4307,0.4241,0.4286,37990400
1986-01-22,0.4286,0.4307,0.3995,0.4173,35750400
1986-01-23,0.4173,0.4196,0.4063,0.4107,39104800
1986-01-24,0.4107,0.4173,0.4039,0.4039,27994400
1986-01-27,0.4039,0.4063,0.3929,0.395,97395200
1986-01-28,0.395,0.3995,0.3929,0.3973,55574400
1986-01-29,0.3973,0.4352,0.3929,0.4218,147392000
1986-01-30,0.4196,0.4196,0.4084,0.4107,59220000
1986-01-31,0.4107,0.4152,0.4084,0.4129,36926400
1986-02-03,0.4129,0.4286,0.4084,0.4263,87505600
1986-02-04,0.4263,0.4352,0.4241,0.4241,65044000
1986-02-05,0.4241,0.4263,0.4196,0.4241,49291200
1986-02-06,0.4241,0.433,0.4218,0.4307,33555200
1986-02-07,0.4307,0.4307,0.4196,0.4286,32351200
1986-02-10,0.4286,0.4375,0.4241,0.4263,27960800
1986-02-11,0.4263,0.4286,0.4196,0.4263,38365600
1986-02-12,0.4263,0.4286,0.4241,0.4286,33264000
1986-02-13,0.4286,0.4286,0.4241,0.4263,27344800
1986-02-14,0.4263,0.4307,0.4241,0.4241,34378400
1986-02-18,0.4241,0.4286,0.4152,0.4263,37027200
1986-02-19,0.4263,0.4554,0.4263,0.4464,89919200
1986-02-20,0.4464,0.453,0.4441,0.4486,34479200
1986-02-21,0.4486,0.4598,0.4486,0.4509,47269600
1986-02-24,0.4509,0.4598,0.4464,0.4598,61779200
1986-02-25,0.4598,0.4709,0.4486,0.4709,56184800
1986-02-26,0.4709,0.4777,0.4643,0.4643,41182400
1986-02-27,0.4643,0.4664,0.4554,0.4575,27031200
1986-02-28,0.4575,0.462,0.4441,0.4464,31281600
1986-03-03,0.4464,0.4486,0.4375,0.4396,27204800
1986-03-04,0.4396,0.4464,0.4375,0.4396,22276800
1986-03-05,0.4396,0.4554,0.433,0.4509,44256800
1986-03-06,0.4509,0.4598,0.4486,0.453,25334400
1986-03-07,0.453,0.453,0.442,0.442,24046400
1986-03-10,0.442,0.4441,0.4396,0.4396,18872000
1986-03-11,0.4396,0.4441,0.4375,0.4441,25765600
1986-03-12,0.4441,0.4486,0.442,0.442,21420000
1986-03-13,0.442,0.4464,0.4352,0.442,28991200
1986-03-14,0.442,0.4688,0.442,0.4664,96213600
1986-03-17,0.4643,0.4643,0.453,0.4643,29680000
1986-03-18,0.4643,0.4866,0.462,0.4798,62339200
1986-03-19,0.4798,0.4866,0.4709,0.4732,47471200
1986-03-20,0.5,0.5289,0.5,0.5045,226032800
1986-03-21,0.5045,0.5134,0.4911,0.4932,65094400
1986-03-24,0.4932,0.4932,0.4709,0.4777,73578400
1986-03-25,0.4777,0.4977,0.4777,0.4977,70268800
1986-03-26,0.4977,0.5134,0.4977,0.5045,55535200
1986-03-27,0.5045,0.5179,0.5045,0.5045,54751200
1986-03-31,0.5045,0.5089,0.5,0.5045,46950400
1986-04-01,0.5045,0.5045,0.4821,0.4866,55680800
1986-04-02,0.4866,0.4888,0.4688,0.4866,81323200
1986-04-03,0.4866,0.4932,0.4798,0.4821,52768800
1986-04-04,0.4821,0.4821,0.4754,0.4777,31488800
1986-04-07,0.4777,0.4911,0.4688,0.4866,30032800
1986-04-08,0.4866,0.4955,0.4866,0.4932,48305600
1986-04-09,0.4932,0.4955,0.4798,0.4843,33829600
1986-04-10,0.4843,0.4888,0.4798,0.4866,27496000
1986-04-11,0.4866,0.4911,0.4821,0.4821,18916800
1986-04-14,0.4821,0.4866,0.4777,0.4798,21240800
1986-04-15,0.4798,0.4911,0.4798,0.4888,32849600
1986-04-16,0.4888,0.5089,0.4888,0.5045,52707200
1986-04-17,0.5045,0.52,0.5,0.5179,67524800
1986-04-18,0.5179,0.5334,0.5134,0.5313,61919200
1986-04-21,0.5334,0.5491,0.5334,0.5423,68387200
1986-04-22,0.5423,0.558,0.5289,0.5334,81967200
1986-04-23,0.5334,0.5423,0.5245,0.5289,65368800
1986-04-24,0.5289,0.5625,0.5268,0.5602,114592800
1986-04-25,0.5602,0.5827,0.5602,0.5759,65268000
1986-04-28,0.5759,0.5848,0.567,0.5714,36383200
1986-04-29,0.5714,0.5759,0.4798,0.558,33174400
1986-04-30,0.558,0.5646,0.5402,0.5402,34445600
1986-05-01,0.5402,0.5402,0.5313,0.5402,64484000
1986-05-02,0.5402,0.5536,0.5379,0.5446,23396800
1986-05-05,0.5446,0.5804,0.5446,0.5738,37335200
1986-05-06,0.5759,0.5938,0.5759,0.5827,54633600
1986-05-07,0.5827,0.5871,0.558,0.5625,49700000
1986-05-08,0.5625,0.5916,0.5625,0.5893,58340800
1986-05-09,0.5893,0.6005,0.5848,0.5961,55624800
1986-05-12,0.5961,0.6541,0.5938,0.6496,100105600
1986-05-13,0.6496,0.6518,0.6295,0.6429,117941600
1986-05-14,0.6429,0.6675,0.6429,0.6586,120747200
1986-05-15,0.6586,0.6607,0.6363,0.6429,55636000
1986-05-16,0.6429,0.6473,0.6273,0.6429,79811200
1986-05-19,0.6429,0.6518,0.6339,0.6363,52376800
1986-05-20,0.6363,0.6363,0.6116,0.6318,61448800
1986-05-21,0.6318,0.6652,0.625,0.6607,86682400
1986-05-22,0.6607,0.6696,0.6384,0.6563,55126400
1986-05-23,0.6563,0.663,0.6496,0.6607,34960800
1986-05-27,0.6607,0.6607,0.6496,0.6586,21162400
1986-05-28,0.6586,0.6696,0.6563,0.6652,51783200
1986-05-29,0.6652,0.6652,0.6518,0.6607,25356800
1986-05-30,0.6607,0.6652,0.6518,0.6607,31858400
1986-06-02,0.6607,0.6675,0.6563,0.663,49812000
1986-06-03,0.663,0.6809,0.663,0.6764,81474400
1986-06-04,0.6764,0.6943,0.6741,0.692,75163200
1986-06-05,0.692,0.6988,0.6875,0.6943,36971200
1986-06-06,0.6943,0.6943,0.6696,0.6741,44340800
1986-06-09,0.6741,0.6764,0.6407,0.6429,61756800
1986-06-10,0.6429,0.6429,0.6273,0.6429,61723200
1986-06-11,0.6429,0.6473,0.6339,0.6452,46715200
1986-06-12,0.6452,0.6496,0.6429,0.6429,32272800
1986-06-13,0.6429,0.6496,0.6295,0.6496,35750400
1986-06-16,0.6496,0.6586,0.6363,0.6407,43400000
1986-06-17,0.6407,0.6429,0.6071,0.6116,55512800
1986-06-18,0.6116,0.6205,0.5804,0.6116,107413600
1986-06-19,0.6116,0.6384,0.605,0.625,86161600
1986-06-20,0.625,0.6452,0.625,0.6429,40325600
1986-06-23,0.6429,0.6473,0.6184,0.6205,29080800
1986-06-24,0.6205,0.6273,0.6139,0.6229,35498400
1986-06-25,0.625,0.6429,0.625,0.6407,32995200
1986-06-26,0.6407,0.6496,0.6339,0.6473,29232000
1986-06-27,0.6473,0.6563,0.6339,0.6407,12549600
1986-06-30,0.6407,0.6473,0.6384,0.6407,17690400
1986-07-01,0.6407,0.6452,0.6205,0.6318,21929600
1986-07-02,0.6318,0.6473,0.6318,0.6452,36209600
1986-07-03,0.6452,0.6741,0.6363,0.672,45292800
1986-07-07,0.672,0.6741,0.6318,0.6363,45455200
1986-07-08,0.6295,0.6295,0.6095,0.6116,68420800
1986-07-09,0.6116,0.6205,0.6071,0.6184,91280000
1986-07-10,0.6205,0.6318,0.6184,0.6318,52141600
1986-07-11,0.6318,0.6741,0.6295,0.663,56000000
1986-07-14,0.663,0.6675,0.6473,0.6473,59360000
1986-07-15,0.625,0.625,0.6116,0.6229,74480000
1986-07-16,0.6339,0.6363,0.5848,0.5982,134960000
1986-07-17,0.5982,0.6027,0.5738,0.5759,62720000
1986-07-18,0.5759,0.5804,0.558,0.567,77280000
1986-07-21,0.5893,0.6027,0.5848,0.5982,57120000
1986-07-22,0.5982,0.6184,0.5938,0.6184,59920000
1986-07-23,0.6184,0.6184,0.6095,0.6095,44872800
1986-07-24,0.6116,0.6139,0.5893,0.5916,36142400
1986-07-25,0.5916,0.6071,0.5893,0.6071,54364800
1986-07-28,0.605,0.6071,0.5759,0.5782,61600000
1986-07-29,0.5759,0.5759,0.5491,0.558,148960000
1986-07-30,0.558,0.5625,0.5357,0.5446,63840000
1986-07-31,0.5446,0.5625,0.5446,0.558,70560000
1986-08-01,0.5557,0.567,0.5557,0.5602,37520000
1986-08-04,0.5602,0.5625,0.5468,0.5625,32541600
1986-08-05,0.5646,0.5782,0.5625,0.5738,29472800
1986-08-06,0.5738,0.5738,0.5536,0.5557,46300800
1986-08-07,0.5557,0.5827,0.5557,0.567,43349600
1986-08-08,0.5691,0.5782,0.5646,0.5646,27535200
1986-08-11,0.5691,0.5982,0.567,0.5982,45858400
1986-08-12,0.5961,0.6139,0.5961,0.6116,61040000
1986-08-13,0.6116,0.6473,0.6116,0.6429,113680000
1986-08-14,0.6429,0.6607,0.6429,0.6429,57680000
1986-08-15,0.6452,0.6518,0.6363,0.6384,34294400
1986-08-18,0.6384,0.6407,0.625,0.6318,36836800
1986-08-19,0.6273,0.6339,0.6184,0.6318,34445600
1986-08-20,0.6295,0.6518,0.6295,0.6473,42828800
1986-08-21,0.6452,0.6496,0.6384,0.6384,48664000
1986-08-22,0.6407,0.6541,0.6407,0.6473,28929600
1986-08-25,0.6518,0.6586,0.6496,0.6496,31600800
1986-08-26,0.6496,0.6586,0.6496,0.6541,32810400
1986-08-27,0.6541,0.6607,0.6473,0.6607,36758400
1986-08-28,0.6607,0.6786,0.6586,0.6741,54924800
1986-08-29,0.672,0.6786,0.6586,0.6607,33807200
1986-09-02,0.663,0.663,0.6205,0.6205,58240000
1986-09-03,0.6205,0.6229,0.6095,0.6205,29372000
1986-09-04,0.625,0.6339,0.6205,0.6339,49700000
1986-09-05,0.6363,0.6407,0.625,0.6273,24623200
1986-09-08,0.625,0.625,0.6005,0.6205,31550400
1986-09-09,0.6184,0.6429,0.6184,0.6384,37693600
1986-09-10,0.6363,0.6407,0.6205,0.625,18916800
1986-09-11,0.6184,0.6205,0.5804,0.5827,33588800
1986-09-12,0.5804,0.5848,0.567,0.567,57120000
1986-09-15,0.5759,0.5916,0.5714,0.5916,55680800
1986-09-16,0.5916,0.6273,0.5804,0.6229,61600000
1986-09-17,0.6229,0.625,0.6116,0.6116,29215200
1986-09-18,0.6116,0.6161,0.6027,0.6071,24757600
1986-09-19,0.6027,0.605,0.5938,0.6005,31903200
1986-09-22,0.5982,0.6318,0.5982,0.6295,59920000
1986-09-23,0.6295,0.6473,0.6273,0.6452,84560000
1986-09-24,0.6452,0.6496,0.6071,0.6273,44217600
1986-09-25,0.6273,0.6295,0.6005,0.6161,46950400
1986-09-26,0.6095,0.6139,0.605,0.6116,17505600
1986-09-29,0.6005,0.605,0.5646,0.5804,52236800
1986-09-30,0.5871,0.605,0.5827,0.5982,45197600
1986-10-01,0.5961,0.6161,0.5961,0.6095,34647200
1986-10-02,0.6027,0.6139,0.5982,0.6095,23704800
1986-10-03,0.6139,0.6205,0.5961,0.6027,34686400
1986-10-06,0.6027,0.6116,0.6005,0.6095,23626400
1986-10-07,0.6071,0.6095,0.5871,0.5893,31998400
1986-10-08,0.5871,0.5893,0.5759,0.5848,27893600
1986-10-09,0.5848,0.5938,0.5827,0.5893,19488000
1986-10-10,0.5871,0.5961,0.5782,0.5938,14632800
1986-10-13,0.5916,0.6184,0.5893,0.6184,24920000
1986-10-14,0.6184,0.6295,0.6027,0.6071,49834400
1986-10-15,0.5982,0.5982,0.5848,0.5961,51352000
1986-10-16,0.5961,0.605,0.5938,0.6005,33941600
1986-10-17,0.6027,0.6071,0.5961,0.6005,37968000
1986-10-20,0.5982,0.6005,0.5871,0.5871,37245600
1986-10-21,0.5893,0.5893,0.5827,0.5848,28431200
1986-10-22,0.5848,0.5871,0.5759,0.5804,23620800
1986-10-23,0.5804,0.5916,0.5804,0.5916,30783200
1986-10-24,0.5916,0.5938,0.5848,0.5893,18832800
1986-10-27,0.5982,0.6071,0.5938,0.6071,37800000
1986-10-28,0.6071,0.6095,0.5893,0.5961,35560000
1986-10-29,0.5982,0.5982,0.5916,0.5961,21358400
1986-10-30,0.5982,0.6205,0.5961,0.6116,73360000
1986-10-31,0.6116,0.6229,0.6116,0.6184,30324000
1986-11-03,0.6205,0.6273,0.6184,0.625,37956800
1986-11-04,0.6229,0.6407,0.605,0.6384,61600000
1986-11-05,0.6384,0.663,0.6339,0.6607,156240000
1986-11-06,0.6541,0.6586,0.6384,0.6452,82880000
1986-11-07,0.6429,0.6452,0.6229,0.6384,35789600
1986-11-10,0.6407,0.6407,0.6273,0.6318,26471200
1986-11-11,0.6339,0.6384,0.6295,0.6339,12544000
1986-11-12,0.6384,0.6541,0.6363,0.6541,32748800
1986-11-13,0.6518,0.6518,0.6339,0.6339,34378400
1986-11-14,0.6339,0.6339,0.6229,0.6295,33779200
1986-11-17,0.6295,0.6607,0.625,0.6496,35420000
1986-11-18,0.6496,0.6563,0.6273,0.6318,42515200
1986-11-19,0.6273,0.6295,0.6161,0.625,75600000
1986-11-20,0.6229,0.6318,0.6229,0.6295,73920000
1986-11-21,0.6295,0.6473,0.6273,0.6429,71680000
1986-11-24,0.6473,0.6809,0.6429,0.6786,94080000
1986-11-25,0.6786,0.7211,0.6786,0.7188,212240000
1986-11-26,0.7166,0.7366,0.7143,0.7232,126560000
1986-11-28,0.7232,0.7255,0.7077,0.7143,55137600
1986-12-01,0.7143,0.7166,0.6988,0.7166,86800000
1986-12-02,0.7232,0.7455,0.7143,0.7411,92400000
1986-12-03,0.7434,0.7679,0.7411,0.7634,84000000
1986-12-04,0.7613,0.7634,0.75,0.7589,67200000
1986-12-05,0.7613,0.7813,0.7589,0.7813,65520000
1986-12-08,0.7791,0.7836,0.7568,0.7589,86800000
1986-12-09,0.7568,0.7613,0.7345,0.7568,75600000
1986-12-10,0.7568,0.7813,0.75,0.7768,61040000
1986-12-11,0.7791,0.7836,0.7613,0.7657,56560000
1986-12-12,0.7657,0.7679,0.7366,0.7366,45029600
1986-12-15,0.7321,0.7455,0.7211,0.7455,52264800
1986-12-16,0.7434,0.7589,0.7434,0.7589,37984800
1986-12-17,0.7568,0.7589,0.73,0.7366,37777600
1986-12-18,0.7345,0.7479,0.7277,0.7389,43764000
1986-12-19,0.7389,0.7589,0.7389,0.7523,49772800
1986-12-22,0.75,0.7589,0.7455,0.7523,41092800
1986-12-23,0.7545,0.7568,0.7479,0.7523,61040000
1986-12-24,0.75,0.7523,0.7434,0.7479,23940000
1986-12-26,0.7479,0.7479,0.7321,0.7321,22467200
1986-12-29,0.7321,0.7345,0.7188,0.7232,29411200
1986-12-30,0.7232,0.7411,0.7211,0.7321,37038400
1986-12-31,0.7321,0.7389,0.7211,0.7232,33140800
1987-01-02,0.7211,0.7345,0.7166,0.73,30217600
1987-01-05,0.7366,0.7723,0.7321,0.7679,59920000
1987-01-06,0.7702,0.7857,0.7613,0.7813,81200000
1987-01-07,0.7836,0.8014,0.7791,0.7991,108640000
1987-01-08,0.7991,0.8059,0.7946,0.7991,72800000
1987-01-09,0.7991,0.817,0.7925,0.8104,59920000
1987-01-12,0.8125,0.817,0.7991,0.8125,58240000
1987-01-13,0.8059,0.8104,0.797,0.797,52931200
1987-01-14,0.797,0.8616,0.7946,0.8595,126000000
1987-01-15,0.8616,0.9175,0.8571,0.8907,136640000
1987-01-16,0.8929,0.8929,0.8527,0.8705,101920000
1987-01-19,0.8705,0.9488,0.855,0.9488,90720000
1987-01-20,0.9821,0.9955,0.9196,0.922,193760000
1987-01-21,0.9086,0.913,0.875,0.875,133280000
1987-01-22,0.8729,0.9398,0.8661,0.9375,118160000
1987-01-23,0.9375,0.9464,0.8973,0.8973,114800000
1987-01-26,0.8929,0.9018,0.8839,0.8884,87920000
1987-01-27,0.8929,0.9488,0.8907,0.942,94640000
1987-01-28,0.9464,0.9955,0.9309,0.9889,103600000
1987-01-29,0.9979,1.0223,0.9532,0.9666,139440000
1987-01-30,0.9643,0.9979,0.9398,0.9911,102480000
1987-02-02,0.9911,1,0.9688,0.9979,61600000
1987-02-03,1,1.0023,0.9777,0.9911,44654400
1987-02-04,0.9911,0.9911,0.9711,0.9821,54460000
1987-02-05,0.9821,0.9845,0.9488,0.9621,85120000
1987-02-06,0.9643,0.9643,0.9443,0.9643,73360000
1987-02-09,0.9443,0.9532,0.933,0.9398,39250400
1987-02-10,0.9375,0.942,0.922,0.942,41697600
1987-02-11,0.9464,1.0134,0.942,1.0089,85680000
1987-02-12,1.0179,1.0693,1.0179,1.047,177520000
1987-02-13,1.047,1.1161,1.0357,1.1095,127680000
1987-02-17,1.1095,1.1875,1.105,1.1852,102480000
1987-02-18,1.1896,1.203,1.1318,1.1339,117600000
1987-02-19,1.1339,1.1339,1.1027,1.1139,78400000
1987-02-20,1.1139,1.1161,1.0827,1.0938,47661600
1987-02-23,1.0871,1.1473,1.0648,1.1273,87920000
1987-02-24,1.1295,1.1786,1.1273,1.1696,89040000
1987-02-25,1.1696,1.2411,1.1539,1.2343,113680000
1987-02-26,1.2411,1.2745,1.2143,1.2343,124880000
1987-02-27,1.2343,1.2679,1.2098,1.25,101360000
1987-03-02,1.2545,1.2589,1.1964,1.2054,99120000
1987-03-03,1.2054,1.2164,1.1563,1.1607,109200000
1987-03-04,1.1741,1.2188,1.1673,1.2075,112000000
1987-03-05,1.2054,1.2321,1.2009,1.2232,84560000
1987-03-06,1.2009,1.2209,1.192,1.2009,44094400
1987-03-09,1.1875,1.192,1.1518,1.1539,63840000
1987-03-10,1.1518,1.1941,1.1518,1.192,61040000
1987-03-11,1.2009,1.2143,1.183,1.183,54616800
1987-03-12,1.1786,1.183,1.1363,1.1652,75600000
1987-03-13,1.1652,1.1786,1.1339,1.1339,49403200
1987-03-16,1.1339,1.1652,1.1161,1.1652,61600000
1987-03-17,1.1696,1.2143,1.1607,1.1964,61040000
1987-03-18,1.2009,1.2054,1.1563,1.1786,75600000
1987-03-19,1.1741,1.2232,1.1696,1.2209,51682400
1987-03-20,1.2188,1.2455,1.2188,1.2188,86800000
1987-03-23,1.2143,1.2188,1.183,1.2054,61600000
1987-03-24,1.2098,1.2232,1.183,1.183,67200000
1987-03-25,1.1875,1.1964,1.1652,1.192,68320000
1987-03-26,1.192,1.2098,1.1875,1.2009,35756000
1987-03-27,1.2009,1.2054,1.1563,1.1607,33476800
1987-03-30,1.1339,1.1473,1.1116,1.1161,64960000
1987-03-31,1.1116,1.1563,1.1116,1.1518,68320000
1987-04-01,1.125,1.1964,1.1139,1.192,54465600
1987-04-02,1.2188,1.2813,1.1964,1.2813,194320000
1987-04-03,1.2768,1.2834,1.2545,1.2813,134960000
1987-04-06,1.2768,1.2991,1.2366,1.25,72240000
1987-04-07,1.2455,1.2545,1.2098,1.2098,64960000
1987-04-08,1.2098,1.2545,1.2054,1.2321,57680000
1987-04-09,1.2277,1.2768,1.2098,1.2679,59360000
1987-04-10,1.2723,1.2768,1.2455,1.2545,54460000
1987-04-13,1.25,1.2545,1.2054,1.2054,35554400
1987-04-14,1.192,1.2455,1.1875,1.2143,101920000
1987-04-15,1.2411,1.2679,1.2277,1.2679,87360000
1987-04-16,1.2723,1.308,1.2679,1.2768,86800000
1987-04-20,1.2768,1.2991,1.2634,1.27,37290400
1987-04-21,1.2545,1.3393,1.2411,1.3348,108080000
1987-04-22,1.3682,1.375,1.3214,1.3259,100800000
1987-04-23,1.3259,1.3795,1.3259,1.3571,76160000
1987-04-24,1.3527,1.3661,1.3304,1.3348,63840000
1987-04-27,1.3259,1.3438,1.308,1.3393,95760000
1987-04-28,1.3527,1.3905,1.3482,1.375,81200000
1987-04-29,1.3795,1.4241,1.375,1.3884,72800000
1987-04-30,1.3929,1.4286,1.3884,1.4152,63280000
1987-05-01,1.4196,1.4286,1.4063,1.4286,33180000
1987-05-04,1.4196,1.433,1.4107,1.4241,35526400
1987-05-05,1.4286,1.442,1.3929,1.433,57680000
1987-05-06,1.4375,1.4688,1.4152,1.4286,71680000
1987-05-07,1.4241,1.4464,1.4241,1.433,45197600
1987-05-08,1.4375,1.4464,1.4107,1.4107,46183200
1987-05-11,1.375,1.4196,1.3705,1.375,49319200
1987-05-12,1.3571,1.3661,1.3393,1.3482,64960000
1987-05-13,1.3527,1.4039,1.3482,1.4018,77840000
1987-05-14,1.3973,1.4196,1.3973,1.4152,37122400
1987-05-15,1.4152,1.4152,1.3929,1.3973,36489600
1987-05-18,1.3973,1.4018,1.3482,1.3527,60480000
1987-05-19,1.3527,1.3527,1.2968,1.308,59920000
1987-05-20,1.3036,1.3393,1.2946,1.3304,72240000
1987-05-21,1.3348,1.3527,1.3304,1.3304,43450400
1987-05-22,1.3393,1.3482,1.317,1.3236,24276000
1987-05-26,1.3304,1.3929,1.3214,1.3929,38063200
1987-05-27,1.3929,1.433,1.3839,1.4196,45175200
1987-05-28,1.4196,1.433,1.4018,1.4286,37805600
1987-05-29,1.433,1.4375,1.4107,1.4107,23150400
1987-06-01,1.4196,1.4196,1.3839,1.3884,20826400
1987-06-02,1.3839,1.3929,1.375,1.3795,34372800
1987-06-03,1.3795,1.4196,1.3795,1.3884,42828800
1987-06-04,1.3929,1.4063,1.375,1.4018,38399200
1987-06-05,1.4063,1.4063,1.3884,1.3884,32732000
1987-06-08,1.3884,1.3929,1.3705,1.3884,50461600
1987-06-09,1.3839,1.4196,1.3839,1.4018,31763200
1987-06-10,1.4063,1.433,1.3929,1.4018,36556800
1987-06-11,1.4018,1.4286,1.3929,1.4107,31343200
1987-06-12,1.4107,1.4241,1.4063,1.4107,25440800
1987-06-15,1.4107,1.4196,1.3839,1.4018,64960000
1987-06-16,1.4821,1.4911,1.3571,1.4821,42840000
1987-06-17,1.4821,1.5179,1.4286,1.4464,74480000
1987-06-18,1.4375,1.4911,1.4107,1.4821,57400000
1987-06-19,1.4821,1.4911,1.4421,1.4643,31360000
1987-06-22,1.4732,1.5089,1.46,1.5,42280000
1987-06-23,1.5,1.5046,1.4554,1.4732,20213200
1987-06-24,1.4821,1.5446,1.4464,1.5,29680000
1987-06-25,1.5,1.5179,1.4464,1.4464,30240000
1987-06-26,1.4554,1.4821,1.4286,1.4464,31920000
1987-06-29,1.4464,1.4554,1.4286,1.4554,25326000
1987-06-30,1.4464,1.4643,1.4196,1.4464,36120000
1987-07-01,1.4554,1.4554,1.4196,1.4286,23707600
1987-07-02,1.4286,1.4643,1.4196,1.4511,20389600
1987-07-06,1.4554,1.4911,1.4464,1.4554,21372400
1987-07-07,1.4464,1.4643,1.3839,1.4018,50960000
1987-07-08,1.4018,1.4018,1.3036,1.3304,85400000
1987-07-09,1.3304,1.3839,1.3304,1.3482,59920000
1987-07-10,1.3571,1.4018,1.3482,1.3571,39200000
1987-07-13,1.3929,1.4554,1.3839,1.4464,63840000
1987-07-14,1.4643,1.5357,1.4643,1.5357,64400000
1987-07-15,1.5357,1.5982,1.5089,1.5714,67760000
1987-07-16,1.5714,1.5714,1.5446,1.5714,23646000
1987-07-17,1.5804,1.5982,1.5268,1.5446,23049600
1987-07-20,1.5357,1.5446,1.4821,1.4911,31080000
1987-07-21,1.5,1.5179,1.4732,1.4779,27748000
1987-07-22,1.4821,1.5268,1.4732,1.5179,15232000
1987-07-23,1.5357,1.5536,1.4464,1.4911,18684400
1987-07-24,1.4821,1.5268,1.4821,1.5179,29400000
1987-07-27,1.5179,1.5357,1.5,1.5089,14159600
1987-07-28,1.5179,1.5268,1.4911,1.4957,18572400
1987-07-29,1.5,1.5,1.4464,1.4643,24707200
1987-07-30,1.4643,1.4821,1.4554,1.4821,26073600
1987-07-31,1.4732,1.5,1.4732,1.4732,18261600
1987-08-03,1.4643,1.4821,1.4375,1.4375,15839600
1987-08-04,1.4464,1.5089,1.4286,1.5089,30240000
1987-08-05,1.5089,1.5536,1.5,1.5446,32480000
1987-08-06,1.5446,1.6696,1.5268,1.6518,63000000
1987-08-07,1.6518,1.6875,1.6429,1.6607,38080000
1987-08-10,1.7232,1.7232,1.6339,1.7232,19499200
1987-08-11,1.7679,1.7946,1.7411,1.7679,67760000
1987-08-12,1.7679,1.7768,1.7232,1.7411,40320000
1987-08-13,1.7411,1.7946,1.7321,1.75,49000000
1987-08-14,1.7321,1.7857,1.7143,1.75,26213600
1987-08-17,1.7679,1.7857,1.7411,1.7679,36400000
1987-08-18,1.7589,1.7679,1.7232,1.7411,59360000
1987-08-19,1.7679,1.7857,1.75,1.7857,16718800
1987-08-20,1.7946,1.875,1.7768,1.8482,43960000
1987-08-21,1.8482,1.9196,1.8393,1.8929,35000000
1987-08-24,1.8929,1.9107,1.8661,1.8661,30240000
1987-08-25,1.8839,1.9018,1.8571,1.8571,34160000
1987-08-26,1.8929,1.9107,1.8571,1.8571,49000000
1987-08-27,1.8661,1.8839,1.8393,1.8571,31080000
1987-08-28,1.8571,1.875,1.8393,1.8571,23954000
1987-08-31,1.8661,1.9375,1.8482,1.9286,37520000
1987-09-01,1.9554,1.9732,1.875,1.875,34720000
1987-09-02,1.8571,1.9018,1.8125,1.8571,57400000
1987-09-03,1.875,1.8839,1.7946,1.8304,46200000
1987-09-04,1.8304,1.8482,1.7857,1.8036,27109600
1987-09-08,1.7946,1.8036,1.7321,1.7814,43960000
1987-09-09,1.7946,1.8929,1.7679,1.8839,39480000
1987-09-10,1.9018,1.9464,1.8975,1.9196,35000000
1987-09-11,1.9286,1.9821,1.8839,1.9464,31080000
1987-09-14,1.9554,1.9732,1.8839,1.8929,20476400
1987-09-15,1.8929,1.8929,1.8393,1.8482,26152000
1987-09-16,1.8482,1.8796,1.8304,1.8482,42000000
1987-09-17,1.8571,1.8661,1.8214,1.8571,16699200
1987-09-18,1.8571,1.8661,1.835,1.8482,17799600
1987-09-21,1.8482,1.8839,1.7946,1.7946,32200000
1987-09-22,1.8036,1.9375,1.7946,1.9332,38360000
1987-09-23,1.9332,2,1.9196,1.9732,63644000
1987-09-24,1.9732,2.0671,1.9732,2.0179,45640000
1987-09-25,2.0268,2.0714,2.0179,2.0536,26630800
1987-09-28,2.0536,2.0982,1.9821,1.9911,50960000
1987-09-29,2,2,1.9375,1.9464,42840000
1987-09-30,1.9375,2.0357,1.9375,2.0179,30520000
1987-10-01,2.0268,2.0982,2.0179,2.0804,29120000
1987-10-02,2.0804,2.0982,2.0536,2.0893,24124800
1987-10-05,2.0893,2.1339,2.0625,2.1161,33600000
1987-10-06,2.125,2.125,1.9821,1.9911,50400000
1987-10-07,1.9821,1.9911,1.9375,1.9821,56000000
1987-10-08,1.9821,2,1.9018,1.9375,41160000
1987-10-09,1.9375,1.9821,1.9286,1.9332,36400000
1987-10-12,1.9375,1.9421,1.8482,1.9018,49840000
1987-10-13,1.9464,1.9554,1.9018,1.9464,40600000
1987-10-14,1.9196,1.9286,1.8571,1.9018,64680000
1987-10-15,1.9018,1.9464,1.8482,1.8571,87080000
1987-10-16,1.8661,1.8929,1.6964,1.7232,105000000
1987-10-19,1.7232,1.7232,1.2679,1.3036,119000000
1987-10-20,1.375,1.5,1.1654,1.2321,142240000
1987-10-21,1.375,1.5,1.3571,1.4464,133560000
1987-10-22,1.4018,1.4464,1.2857,1.3125,96320000
1987-10-23,1.2768,1.3036,1.2232,1.2679,49560000
1987-10-26,1.2321,1.25,0.9864,1,78400000
1987-10-27,1.0536,1.1518,1.0357,1.0804,113960000
1987-10-28,1.0982,1.2054,1.0446,1.1964,104720000
1987-10-29,1.2232,1.4286,1.1518,1.4107,82880000
1987-10-30,1.4286,1.5357,1.375,1.3796,105280000
1987-11-02,1.3839,1.4107,1.3393,1.3839,47040000
1987-11-03,1.3571,1.375,1.2232,1.2946,78400000
1987-11-04,1.2679,1.3304,1.2411,1.2857,58520000
1987-11-05,1.2946,1.3839,1.2946,1.3571,63840000
1987-11-06,1.3661,1.4107,1.3214,1.3482,46760000
1987-11-09,1.3214,1.3393,1.2946,1.3304,52640000
1987-11-10,1.3036,1.3393,1.2857,1.2946,57960000
1987-11-11,1.3304,1.3661,1.3125,1.3304,46480000
1987-11-12,1.375,1.4286,1.3707,1.3839,61600000
1987-11-13,1.4018,1.4107,1.3214,1.3304,38640000
1987-11-16,1.3482,1.375,1.3036,1.3125,46200000
1987-11-17,1.3125,1.3214,1.25,1.25,67200000
1987-11-18,1.2768,1.3036,1.2321,1.2946,66360000
1987-11-19,1.3036,1.3036,1.2143,1.2321,45640000
1987-11-20,1.2143,1.2857,1.1875,1.2679,62720000
1987-11-23,1.2679,1.2946,1.2411,1.2946,24348800
1987-11-24,1.3125,1.3482,1.2904,1.3214,49280000
1987-11-25,1.3214,1.3214,1.2857,1.3036,23100000
1987-11-27,1.2946,1.3036,1.2411,1.25,17670800
1987-11-30,1.2054,1.2321,1.0893,1.1786,104160000
1987-12-01,1.1964,1.2143,1.1696,1.1875,45360000
1987-12-02,1.1875,1.1964,1.1607,1.1607,35560000
1987-12-03,1.1786,1.1921,1.0625,1.0893,79800000
1987-12-04,1.0804,1.1161,1.0625,1.0982,61040000
1987-12-07,1.1071,1.1875,1.1071,1.1786,50960000
1987-12-08,1.1964,1.2457,1.1875,1.2321,63560000
1987-12-09,1.2321,1.2946,1.21,1.25,44800000
1987-12-10,1.2054,1.2857,1.1875,1.2411,69160000
1987-12-11,1.2411,1.2411,1.1964,1.2143,30520000
1987-12-14,1.2321,1.3393,1.2232,1.3304,85400000
1987-12-15,1.3482,1.3661,1.3214,1.3393,74760000
1987-12-16,1.3482,1.4196,1.3304,1.4018,82600000
1987-12-17,1.4464,1.4554,1.4018,1.4018,81480000
1987-12-18,1.4107,1.4732,1.4018,1.4464,75600000
1987-12-21,1.4464,1.4911,1.4375,1.4911,47040000
1987-12-22,1.4911,1.4911,1.4464,1.4821,32200000
1987-12-23,1.4911,1.5268,1.4732,1.5089,42840000
1987-12-24,1.5,1.5357,1.4911,1.5225,17486000
1987-12-28,1.5089,1.5179,1.4107,1.4375,57400000
1987-12-29,1.4464,1.5089,1.4375,1.5046,29680000
1987-12-30,1.5179,1.5625,1.5179,1.5493,38920000
1987-12-31,1.5179,1.5357,1.4957,1.5,29400000
1988-01-04,1.5268,1.5982,1.5089,1.5982,82600000
1988-01-05,1.6429,1.6518,1.5804,1.5939,77280000
1988-01-06,1.6071,1.6071,1.5625,1.5625,67200000
1988-01-07,1.5536,1.5982,1.5179,1.5893,53200000
1988-01-08,1.5893,1.6161,1.4107,1.4286,121520000
1988-01-11,1.4286,1.5268,1.4196,1.5179,101080000
1988-01-12,1.5357,1.5536,1.4196,1.5,100240000
1988-01-13,1.5,1.5446,1.4689,1.5089,52920000
1988-01-14,1.5268,1.5314,1.5,1.5089,33040000
1988-01-15,1.5536,1.6071,1.5179,1.5314,85960000
1988-01-18,1.5357,1.5357,1.5,1.5268,31360000
1988-01-19,1.5089,1.5446,1.4779,1.5268,68600000
1988-01-20,1.5357,1.5357,1.3661,1.4196,170240000
1988-01-21,1.4464,1.4554,1.4064,1.4332,123480000
1988-01-22,1.4464,1.4554,1.3661,1.4018,111440000
1988-01-25,1.4107,1.4821,1.4107,1.46,50120000
1988-01-26,1.4554,1.4643,1.4018,1.4196,35840000
1988-01-27,1.4375,1.4464,1.3839,1.4196,64680000
1988-01-28,1.4286,1.4821,1.4196,1.4732,58240000
1988-01-29,1.4821,1.4911,1.4375,1.4821,66360000
1988-02-01,1.4911,1.5179,1.4779,1.4911,49840000
1988-02-02,1.4821,1.4957,1.4464,1.4732,47880000
1988-02-03,1.4643,1.4732,1.4018,1.4107,56560000
1988-02-04,1.4107,1.4332,1.3929,1.4196,49840000
1988-02-05,1.4286,1.4421,1.375,1.3796,33040000
1988-02-08,1.375,1.4018,1.3482,1.3839,50960000
1988-02-09,1.3929,1.4243,1.3839,1.4196,29120000
1988-02-10,1.4196,1.4821,1.4196,1.4643,57120000
1988-02-11,1.4643,1.4732,1.4375,1.4511,36960000
1988-02-12,1.4511,1.4821,1.4464,1.4643,34440000
1988-02-16,1.4643,1.4732,1.4286,1.4732,38640000
1988-02-17,1.4732,1.5179,1.4732,1.4957,64120000
1988-02-18,1.4868,1.5268,1.4821,1.4911,35840000
1988-02-19,1.4911,1.5,1.4821,1.4911,22691200
1988-02-22,1.4821,1.5582,1.4821,1.5446,50120000
1988-02-23,1.5446,1.5625,1.5089,1.5268,55160000
1988-02-24,1.5268,1.5357,1.5,1.5089,36400000
1988-02-25,1.5,1.5357,1.4911,1.4911,44800000
1988-02-26,1.5,1.5089,1.4732,1.4911,20585600
1988-02-29,1.4911,1.5446,1.4821,1.5357,28000000
1988-03-01,1.5446,1.5536,1.5179,1.5446,42840000
1988-03-02,1.5625,1.6071,1.5536,1.5982,73080000
1988-03-03,1.5893,1.6786,1.5893,1.6607,118440000
1988-03-04,1.6429,1.6786,1.625,1.6743,52360000
1988-03-07,1.6696,1.7054,1.6607,1.6743,51800000
1988-03-08,1.6696,1.6786,1.6429,1.6518,36120000
1988-03-09,1.6518,1.6875,1.6518,1.6696,33600000
1988-03-10,1.6786,1.6875,1.6161,1.6161,44240000
1988-03-11,1.625,1.6339,1.5893,1.6339,39480000
1988-03-14,1.6339,1.6607,1.625,1.6518,24530800
1988-03-15,1.6429,1.6518,1.5982,1.6071,45360000
1988-03-16,1.6029,1.6564,1.5893,1.6475,29680000
1988-03-17,1.6518,1.6607,1.5982,1.6071,65240000
1988-03-18,1.6071,1.625,1.5804,1.5982,68040000
1988-03-21,1.585,1.5939,1.5357,1.5671,56840000
1988-03-22,1.5714,1.5893,1.5446,1.5714,29794800
1988-03-23,1.5714,1.5714,1.4957,1.5179,52360000
1988-03-24,1.4911,1.5179,1.4286,1.46,80080000
1988-03-25,1.4554,1.4732,1.4286,1.4332,32760000
1988-03-28,1.4286,1.4911,1.4107,1.4821,43120000
1988-03-29,1.4821,1.5,1.4511,1.4643,53480000
1988-03-30,1.4554,1.4732,1.3839,1.4107,92960000
1988-03-31,1.4196,1.4464,1.4018,1.4286,54320000
1988-04-04,1.4196,1.4464,1.375,1.3839,45360000
1988-04-05,1.4018,1.4107,1.375,1.4018,36960000
1988-04-06,1.4107,1.4911,1.3929,1.4911,47600000
1988-04-07,1.4911,1.5136,1.4554,1.4554,40880000
1988-04-08,1.4554,1.4911,1.4196,1.4643,50680000
1988-04-11,1.4911,1.5,1.4643,1.4821,37240000
1988-04-12,1.4911,1.5089,1.4732,1.4911,43400000
1988-04-13,1.4911,1.5,1.4643,1.4732,35840000
1988-04-14,1.4464,1.4821,1.3929,1.4107,47040000
1988-04-15,1.4196,1.4286,1.375,1.4107,58240000
1988-04-18,1.4196,1.4554,1.4018,1.4286,42560000
1988-04-19,1.4332,1.4821,1.4332,1.4375,53082400
1988-04-20,1.4375,1.4464,1.4018,1.4196,53760000
1988-04-21,1.4421,1.4464,1.3929,1.4107,44520000
1988-04-22,1.4196,1.4375,1.4107,1.4332,26910800
1988-04-25,1.4375,1.4643,1.4286,1.46,37520000
1988-04-26,1.4643,1.4911,1.4554,1.4821,43960000
1988-04-27,1.4911,1.5,1.4821,1.4911,31640000
1988-04-28,1.4911,1.5,1.4732,1.4779,24791200
1988-04-29,1.4732,1.4821,1.4464,1.4643,22498000
1988-05-02,1.4554,1.4732,1.4464,1.4643,20549200
1988-05-03,1.4643,1.5089,1.4554,1.4911,31080000
1988-05-04,1.4957,1.5404,1.4911,1.5,56000000
1988-05-05,1.5,1.5089,1.4821,1.4911,17614800
1988-05-06,1.4868,1.4911,1.4732,1.4732,26759600
1988-05-09,1.4732,1.4732,1.4464,1.4554,19093200
1988-05-10,1.4464,1.4643,1.4375,1.46,23976400
1988-05-11,1.4375,1.4554,1.4107,1.4107,43680000
1988-05-12,1.4107,1.4375,1.4107,1.4196,20745200
1988-05-13,1.4375,1.4464,1.4286,1.4464,17850000
1988-05-16,1.4464,1.4779,1.4286,1.4732,18690000
1988-05-17,1.4821,1.5,1.4375,1.4464,48440000
1988-05-18,1.4464,1.4554,1.4107,1.4196,43680000
1988-05-19,1.4107,1.4196,1.375,1.3929,62440000
1988-05-20,1.4018,1.4107,1.3839,1.3839,20434400
1988-05-23,1.375,1.3886,1.335,1.3571,45920000
1988-05-24,1.3571,1.3929,1.3482,1.3886,35560000
1988-05-25,1.3929,1.4196,1.375,1.375,33880000
1988-05-26,1.375,1.4107,1.375,1.4064,21445200
1988-05-27,1.4018,1.4286,1.3929,1.4196,20988800
1988-05-31,1.4286,1.4821,1.4196,1.4821,30800000
1988-06-01,1.4821,1.5179,1.4732,1.5179,57400000
1988-06-02,1.5,1.5179,1.4821,1.4911,33320000
1988-06-03,1.4911,1.5446,1.4911,1.5357,43960000
1988-06-06,1.5268,1.5714,1.5268,1.5714,41160000
1988-06-07,1.5625,1.6161,1.5536,1.5714,77840000
1988-06-08,1.5804,1.625,1.5714,1.6071,64680000
1988-06-09,1.6071,1.6161,1.5446,1.5536,67480000
1988-06-10,1.5536,1.5982,1.5357,1.5893,44240000
1988-06-13,1.6071,1.6161,1.5804,1.6071,37240000
1988-06-14,1.6161,1.6429,1.6071,1.6161,73105200
1988-06-15,1.6161,1.6339,1.6071,1.6339,30520000
1988-06-16,1.6071,1.6161,1.5804,1.5893,26843600
1988-06-17,1.5982,1.5982,1.5804,1.5982,23847600
1988-06-20,1.585,1.5982,1.5714,1.5761,19650400
1988-06-21,1.5714,1.6071,1.5671,1.6029,30898000
1988-06-22,1.625,1.6386,1.6071,1.6296,48890800
1988-06-23,1.6339,1.6339,1.6071,1.6071,17847200
1988-06-24,1.6071,1.625,1.5893,1.6071,18678800
1988-06-27,1.5893,1.6207,1.5893,1.5893,20904800
1988-06-28,1.5982,1.6518,1.5893,1.6518,40642000
1988-06-29,1.6429,1.6696,1.6339,1.6564,35862400
1988-06-30,1.6518,1.6696,1.6429,1.6518,28672000
1988-07-01,1.6607,1.6743,1.6518,1.6607,23634800
1988-07-05,1.6607,1.6875,1.6475,1.6875,26112800
1988-07-06,1.6832,1.6964,1.6475,1.6607,39138400
1988-07-07,1.6607,1.6607,1.6161,1.6386,26401200
1988-07-08,1.625,1.6429,1.6071,1.6161,26348000
1988-07-11,1.625,1.625,1.6029,1.6118,18407200
1988-07-12,1.6071,1.6161,1.5893,1.5982,25225200
1988-07-13,1.5982,1.6071,1.5804,1.5982,28792400
1988-07-14,1.5982,1.6161,1.5893,1.6071,15702400
1988-07-15,1.6071,1.625,1.5982,1.6071,20756400
1988-07-18,1.6207,1.6429,1.6161,1.625,28375200
1988-07-19,1.6071,1.625,1.5671,1.5982,30576000
1988-07-20,1.5982,1.6071,1.5714,1.5804,30021600
1988-07-21,1.5625,1.5714,1.5268,1.5357,37256800
1988-07-22,1.5357,1.5446,1.5179,1.5179,25961600
1988-07-25,1.5268,1.5446,1.5089,1.5268,26474000
1988-07-26,1.5268,1.5446,1.5089,1.5268,25382000
1988-07-27,1.5268,1.5446,1.5179,1.5268,29131200
1988-07-28,1.5179,1.5357,1.5089,1.5225,23170000
1988-07-29,1.5446,1.5893,1.5357,1.585,39737600
1988-08-01,1.5893,1.6339,1.5804,1.6071,21484400
1988-08-02,1.6071,1.625,1.5893,1.5939,30321200
1988-08-03,1.5982,1.5982,1.5714,1.5982,27711600
1988-08-04,1.5982,1.6161,1.5893,1.5939,17228400
1988-08-05,1.5893,1.6071,1.5804,1.5804,13165600
1988-08-08,1.5893,1.5982,1.5714,1.5714,7484400
1988-08-09,1.5714,1.5804,1.5357,1.5536,42506800
1988-08-10,1.5625,1.5625,1.4911,1.4957,36951600
1988-08-11,1.5089,1.5446,1.5,1.5446,26513200
1988-08-12,1.5357,1.5357,1.5089,1.5179,19370400
1988-08-15,1.5089,1.5089,1.4464,1.4732,41669600
1988-08-16,1.4643,1.5446,1.4554,1.5179,30688000
1988-08-17,1.5179,1.5268,1.4911,1.5,29736000
1988-08-18,1.5,1.5357,1.4911,1.5179,18516400
1988-08-19,1.5179,1.5268,1.4464,1.4554,56840000
1988-08-22,1.4375,1.4554,1.4107,1.4196,42548800
1988-08-23,1.4196,1.4375,1.4018,1.4107,40894000
1988-08-24,1.4196,1.4554,1.4107,1.4554,31368400
1988-08-25,1.4375,1.4464,1.4018,1.4332,31920000
1988-08-26,1.4286,1.4554,1.4286,1.4375,10038000
1988-08-29,1.4554,1.4643,1.4464,1.46,14308000
1988-08-30,1.4554,1.4643,1.4286,1.46,12642000
1988-08-31,1.4643,1.4689,1.4107,1.4243,59421600
1988-09-01,1.4196,1.4196,1.375,1.3886,61684000
1988-09-02,1.4107,1.4286,1.3929,1.4196,46575200
1988-09-06,1.4286,1.4286,1.3839,1.3886,35862400
1988-09-07,1.3929,1.4107,1.3482,1.3661,44777600
1988-09-08,1.3661,1.4107,1.3482,1.3839,51814000
1988-09-09,1.3839,1.4643,1.3482,1.4464,58668400
1988-09-12,1.4643,1.4911,1.4332,1.4643,37007600
1988-09-13,1.4375,1.4732,1.4286,1.4643,29920800
1988-09-14,1.4911,1.5136,1.4821,1.5,59642800
1988-09-15,1.5,1.5268,1.4821,1.4868,41440000
1988-09-16,1.4821,1.5268,1.4779,1.5089,30940000
1988-09-19,1.5,1.5089,1.4732,1.4911,23032800
1988-09-20,1.4911,1.5089,1.4779,1.4821,25670400
1988-09-21,1.4911,1.5357,1.4821,1.5268,22836800
1988-09-22,1.5357,1.5714,1.5268,1.5714,36416800
1988-09-23,1.5536,1.5804,1.5536,1.5625,25370800
1988-09-26,1.5625,1.5714,1.5179,1.5268,21758800
1988-09-27,1.5179,1.5536,1.5179,1.5493,40745600
1988-09-28,1.5536,1.5761,1.5446,1.5536,21173600
1988-09-29,1.5625,1.5804,1.5536,1.5714,26518800
1988-09-30,1.5714,1.5714,1.5446,1.5446,23223200
1988-10-03,1.5357,1.5446,1.5,1.5179,22694000
1988-10-04,1.5089,1.5268,1.4689,1.4821,12913600
1988-10-05,1.4732,1.4911,1.4464,1.46,30800000
1988-10-06,1.4464,1.46,1.4018,1.4196,41941200
1988-10-07,1.3929,1.4196,1.3707,1.4196,114396800
1988-10-10,1.4107,1.4196,1.3393,1.375,83160000
1988-10-11,1.3661,1.4107,1.3661,1.3929,48638800
1988-10-12,1.375,1.3929,1.3571,1.3839,33236000
1988-10-13,1.375,1.4196,1.375,1.3929,41115200
1988-10-14,1.4107,1.4107,1.3618,1.3839,39312000
1988-10-17,1.375,1.3929,1.3661,1.375,23422000
1988-10-18,1.3929,1.4107,1.3661,1.4064,35649600
1988-10-19,1.4196,1.4554,1.4107,1.4286,69330800
1988-10-20,1.4286,1.4868,1.4286,1.4821,43366400
1988-10-21,1.4732,1.4911,1.4554,1.4643,30900800
1988-10-24,1.4732,1.4732,1.4154,1.4286,33790400
1988-10-25,1.4375,1.4375,1.4196,1.4243,21296800
1988-10-26,1.4286,1.4286,1.375,1.4018,47180000
1988-10-27,1.3839,1.4018,1.3661,1.3929,35921200
1988-10-28,1.3929,1.4107,1.375,1.375,21120400
1988-10-31,1.3839,1.3839,1.3393,1.3796,60726400
1988-11-01,1.375,1.3839,1.3482,1.3571,35924000
1988-11-02,1.3661,1.3661,1.3125,1.3304,52130400
1988-11-03,1.3304,1.3393,1.3125,1.3261,60614400
1988-11-04,1.3125,1.3571,1.3125,1.3482,38449600
1988-11-07,1.3304,1.3482,1.3214,1.3393,42520800
1988-11-08,1.3393,1.3839,1.335,1.375,38631600
1988-11-09,1.3661,1.4064,1.3571,1.4018,50430800
1988-11-10,1.4107,1.4196,1.3929,1.4107,24978800
1988-11-11,1.3929,1.4154,1.375,1.375,27171200
1988-11-14,1.3839,1.3929,1.3661,1.3886,21308000
1988-11-15,1.3929,1.4018,1.3839,1.3929,20000400
1988-11-16,1.3929,1.4018,1.3482,1.3571,36960000
1988-11-17,1.3571,1.375,1.3571,1.3661,19885600
1988-11-18,1.375,1.375,1.3571,1.3571,14397600
1988-11-21,1.3393,1.3482,1.2946,1.3082,55476400
1988-11-22,1.3036,1.3171,1.2857,1.2904,37046800
1988-11-23,1.2768,1.3214,1.2679,1.3171,46998000
1988-11-25,1.2946,1.3125,1.2857,1.3036,12073600
1988-11-28,1.3036,1.3125,1.2857,1.3036,34840400
1988-11-29,1.3036,1.3125,1.2857,1.3125,23167200
1988-11-30,1.3125,1.3571,1.3125,1.3439,41960800
1988-12-01,1.3482,1.3929,1.3393,1.3839,53040400
1988-12-02,1.3661,1.4243,1.3571,1.4018,83428800
1988-12-05,1.4107,1.4286,1.3839,1.4107,38603600
1988-12-06,1.4018,1.4196,1.3929,1.4107,26233200
1988-12-07,1.3929,1.4107,1.3839,1.4064,24533600
1988-12-08,1.4018,1.4018,1.3839,1.3975,14865200
1988-12-09,1.4018,1.4107,1.3839,1.3975,11239200
1988-12-12,1.4018,1.4107,1.375,1.375,29470000
1988-12-13,1.375,1.3839,1.3661,1.3839,30637600
1988-12-14,1.375,1.4286,1.375,1.4196,48325200
1988-12-15,1.4286,1.4464,1.4018,1.4107,28142800
1988-12-16,1.4107,1.4464,1.4018,1.4332,45872400
1988-12-19,1.4375,1.4643,1.4286,1.4554,58581600
1988-12-20,1.4643,1.4821,1.4511,1.4643,68546800
1988-12-21,1.4643,1.5,1.4643,1.4911,60491200
1988-12-22,1.4911,1.5,1.4554,1.4643,26507600
1988-12-23,1.4643,1.4779,1.4643,1.4689,10239600
1988-12-27,1.4643,1.4821,1.4464,1.4464,14996800
1988-12-28,1.4464,1.4554,1.4196,1.4375,12885600
1988-12-29,1.4375,1.4554,1.4375,1.4464,29453200
1988-12-30,1.4464,1.4732,1.4375,1.4375,20423200
1989-01-03,1.4375,1.4464,1.4286,1.4421,25004000
1989-01-04,1.4554,1.5046,1.4464,1.5,59987200
1989-01-05,1.5,1.5446,1.4732,1.5089,76832000
1989-01-06,1.5089,1.5536,1.5089,1.5225,49666400
1989-01-09,1.5357,1.5404,1.5089,1.5357,19826800
1989-01-10,1.5179,1.5314,1.4821,1.5225,25830000
1989-01-11,1.5089,1.5179,1.4732,1.5046,39032000
1989-01-12,1.5089,1.5357,1.5,1.5268,37578800
1989-01-13,1.5268,1.5536,1.5136,1.5446,48476400
1989-01-16,1.5446,1.5714,1.5357,1.5625,42148400
1989-01-17,1.5446,1.5536,1.4286,1.4421,189151200
1989-01-18,1.4554,1.4689,1.4107,1.4196,121982000
1989-01-19,1.4464,1.4643,1.4286,1.4464,63996800
1989-01-20,1.4464,1.4821,1.4375,1.4643,43433600
1989-01-23,1.4554,1.4732,1.4554,1.4643,45133200
1989-01-24,1.4643,1.4911,1.4554,1.4868,55823600
1989-01-25,1.4911,1.5,1.4643,1.4821,27734000
1989-01-26,1.4554,1.5046,1.4511,1.4911,71316000
1989-01-27,1.3661,1.4018,1.2946,1.3439,531792800
1989-01-30,1.3439,1.3571,1.3304,1.335,146624800
1989-01-31,1.3304,1.3482,1.3125,1.3482,115088400
1989-02-01,1.3482,1.4154,1.335,1.4018,121889600
1989-02-02,1.4107,1.4375,1.4018,1.4196,118372800
1989-02-03,1.4286,1.4375,1.3929,1.4018,44727200
1989-02-06,1.4107,1.4107,1.3661,1.375,29184400
1989-02-07,1.3661,1.4018,1.3661,1.3929,41288800
1989-02-08,1.3929,1.4107,1.3571,1.3661,39253200
1989-02-09,1.3661,1.3929,1.3571,1.3661,40202400
1989-02-10,1.3661,1.3661,1.3214,1.3304,87085600
1989-02-13,1.3125,1.3304,1.3125,1.3214,58797200
1989-02-14,1.3171,1.3214,1.2589,1.2768,222894000
1989-02-15,1.2768,1.2946,1.2679,1.2946,82656000
1989-02-16,1.2946,1.3304,1.2857,1.2993,63924000
1989-02-17,1.2946,1.3214,1.2946,1.3125,29212400
1989-02-21,1.3171,1.3482,1.3125,1.3393,47639200
1989-02-22,1.3304,1.3393,1.3036,1.3125,59581200
1989-02-23,1.3036,1.3214,1.2946,1.3125,23842000
1989-02-24,1.3214,1.3214,1.2857,1.2857,38032400
1989-02-27,1.2857,1.3036,1.2768,1.3036,28980000
1989-02-28,1.3036,1.3125,1.2857,1.2946,44004800
1989-03-01,1.2946,1.3036,1.2679,1.2857,42532000
1989-03-02,1.2768,1.2946,1.2411,1.25,94082800
1989-03-03,1.2589,1.2589,1.2143,1.2411,96944400
1989-03-06,1.25,1.2814,1.2321,1.2679,42128800
1989-03-07,1.2679,1.2857,1.25,1.2768,65172800
1989-03-08,1.2725,1.2946,1.2589,1.2589,54073600
1989-03-09,1.2589,1.2768,1.2321,1.2321,33359200
1989-03-10,1.2321,1.25,1.2232,1.25,25678800
1989-03-13,1.25,1.2679,1.2411,1.25,32776800
1989-03-14,1.25,1.2679,1.2457,1.2589,40485200
1989-03-15,1.2589,1.2679,1.2411,1.25,22514800
1989-03-16,1.25,1.2679,1.2321,1.2589,48059200
1989-03-17,1.2321,1.2768,1.2143,1.2457,59281600
1989-03-20,1.25,1.2589,1.2321,1.2457,45362800
1989-03-21,1.2679,1.2679,1.2411,1.2457,32048800
1989-03-22,1.2232,1.2411,1.2054,1.21,36212400
1989-03-23,1.2143,1.2321,1.2054,1.2279,29727600
1989-03-27,1.2232,1.2321,1.1964,1.2054,37914800
1989-03-28,1.2143,1.2321,1.2143,1.2143,35313600
1989-03-29,1.2143,1.2321,1.2143,1.2232,18600400
1989-03-30,1.2232,1.25,1.2143,1.2411,26311600
1989-03-31,1.25,1.2768,1.2411,1.2725,46337200
1989-04-03,1.2679,1.2946,1.2411,1.25,41571600
1989-04-04,1.2321,1.2457,1.21,1.2321,28932400
1989-04-05,1.2321,1.2589,1.2232,1.25,30063600
1989-04-06,1.2411,1.2904,1.2321,1.2857,39093600
1989-04-07,1.2857,1.3393,1.2857,1.335,88746000
1989-04-10,1.3304,1.3571,1.3125,1.3214,33843600
1989-04-11,1.3393,1.3571,1.3214,1.3482,36635200
1989-04-12,1.3661,1.4018,1.3529,1.375,96978000
1989-04-13,1.3839,1.4107,1.3661,1.375,45318000
1989-04-14,1.3929,1.4018,1.3661,1.3839,30839200
1989-04-17,1.375,1.4018,1.3571,1.4018,35036400
1989-04-18,1.4107,1.4464,1.4018,1.4332,140246400
1989-04-19,1.4286,1.4868,1.4196,1.46,106470000
1989-04-20,1.4554,1.4821,1.4375,1.4554,44954000
1989-04-21,1.4464,1.46,1.4196,1.4332,28792400
1989-04-24,1.4286,1.4375,1.4107,1.4332,27697600
1989-04-25,1.4286,1.4464,1.4196,1.4286,29044400
1989-04-26,1.4286,1.4375,1.3975,1.4196,46533200
1989-04-27,1.4107,1.4286,1.3929,1.4064,34846000
1989-04-28,1.4018,1.4107,1.375,1.3929,25964400
1989-05-01,1.375,1.4018,1.375,1.3929,20165600
1989-05-02,1.3929,1.4375,1.3929,1.4243,53936400
1989-05-03,1.4196,1.4554,1.4196,1.4375,55134800
1989-05-04,1.4375,1.4732,1.4286,1.4643,47227600
1989-05-05,1.5179,1.5268,1.4821,1.4821,115189200
1989-05-08,1.4821,1.5089,1.4821,1.5089,51480800
1989-05-09,1.5,1.5357,1.5,1.5179,86693600
1989-05-10,1.5357,1.5536,1.5179,1.5446,58609600
1989-05-11,1.5446,1.5804,1.5357,1.5671,75236000
1989-05-12,1.5893,1.6071,1.5714,1.6071,116785200
1989-05-15,1.5982,1.6518,1.5982,1.6429,79475200
1989-05-16,1.6429,1.6518,1.6071,1.6207,57167600
1989-05-17,1.6161,1.625,1.6071,1.6161,62115200
1989-05-18,1.6161,1.625,1.5982,1.5982,52813600
1989-05-19,1.5982,1.6518,1.5982,1.6339,82692400
1989-05-22,1.6339,1.6518,1.6161,1.6429,47600000
1989-05-23,1.6429,1.6429,1.6161,1.625,33616800
1989-05-24,1.6161,1.7054,1.6161,1.7054,74401600
1989-05-25,1.6875,1.75,1.6875,1.7232,58091600
1989-05-26,1.7232,1.75,1.7143,1.7321,28128800
1989-05-30,1.7232,1.75,1.6921,1.6964,27980400
1989-05-31,1.6964,1.7189,1.6786,1.7054,28803600
1989-06-01,1.7054,1.7589,1.6964,1.7411,44875600
1989-06-02,1.7321,1.7679,1.7321,1.75,31119200
1989-06-05,1.7411,1.75,1.6607,1.6786,31029600
1989-06-06,1.6696,1.6786,1.6518,1.6696,36251600
1989-06-07,1.6696,1.7321,1.6696,1.7232,43918000
1989-06-08,1.7321,1.75,1.6875,1.7011,44503200
1989-06-09,1.6875,1.7054,1.6607,1.6786,23604000
1989-06-12,1.6696,1.7054,1.6518,1.6964,20216000
1989-06-13,1.6964,1.7411,1.6786,1.7321,57744400
1989-06-14,1.75,1.7946,1.7232,1.7725,62826400
1989-06-15,1.7679,1.7768,1.6964,1.6964,40350800
1989-06-16,1.5982,1.625,1.5536,1.5893,135500400
1989-06-19,1.5893,1.5982,1.5536,1.5714,45780000
1989-06-20,1.5714,1.5714,1.5089,1.5357,33633600
1989-06-21,1.5357,1.5536,1.5089,1.5179,32466000
1989-06-22,1.5179,1.5625,1.5,1.5446,34300000
1989-06-23,1.5446,1.5804,1.5446,1.5671,30973600
1989-06-26,1.5714,1.5714,1.5446,1.5536,45959200
1989-06-27,1.5625,1.5804,1.5179,1.5225,26446000
1989-06-28,1.5089,1.5089,1.4643,1.4911,64257200
1989-06-29,1.4643,1.4732,1.4286,1.4511,58380000
1989-06-30,1.4464,1.4911,1.4107,1.4732,41185200
1989-07-03,1.4911,1.4911,1.4554,1.4554,12087600
1989-07-05,1.4464,1.4554,1.4286,1.4464,29789200
1989-07-06,1.4554,1.4911,1.4375,1.4732,43481200
1989-07-07,1.4732,1.5,1.4464,1.4732,26527200
1989-07-10,1.4643,1.4732,1.4286,1.4464,50923600
1989-07-11,1.4554,1.4643,1.4196,1.4196,60981200
1989-07-12,1.4196,1.4375,1.4107,1.4286,31032400
1989-07-13,1.4286,1.4643,1.4107,1.4511,56358400
1989-07-14,1.4554,1.4643,1.4196,1.4554,64330000
1989-07-17,1.4554,1.4732,1.4196,1.4554,32723600
1989-07-18,1.4554,1.4554,1.3839,1.4018,119327600
1989-07-19,1.4107,1.4554,1.3929,1.4464,59743600
1989-07-20,1.4554,1.4732,1.4196,1.4286,59018400
1989-07-21,1.4196,1.4286,1.3929,1.4286,34871200
1989-07-24,1.4196,1.4196,1.4018,1.4018,28996800
1989-07-25,1.4018,1.4196,1.3571,1.3839,52460800
1989-07-26,1.3661,1.375,1.3482,1.3661,58436000
1989-07-27,1.3661,1.4107,1.3571,1.4018,43268400
1989-07-28,1.4018,1.4196,1.3929,1.4064,29834000
1989-07-31,1.4018,1.4286,1.3929,1.4196,27966400
1989-08-01,1.4196,1.4375,1.4018,1.4243,34885200
1989-08-02,1.4196,1.4464,1.4107,1.4464,25351200
1989-08-03,1.4464,1.4821,1.4464,1.4732,43234800
1989-08-04,1.4732,1.5268,1.4689,1.5268,45838800
1989-08-07,1.5357,1.5714,1.5225,1.5625,42053200
1989-08-08,1.5536,1.5982,1.5536,1.5761,51548000
1989-08-09,1.5714,1.6339,1.5671,1.5714,48790000
1989-08-10,1.5714,1.5714,1.5268,1.5446,38091200
1989-08-11,1.5714,1.5714,1.4732,1.4957,57520400
1989-08-14,1.4821,1.5,1.4464,1.4554,25706800
1989-08-15,1.4554,1.4821,1.4554,1.4779,40933200
1989-08-16,1.4821,1.4911,1.4286,1.4421,30133600
1989-08-17,1.4375,1.4732,1.4286,1.4643,38329200
1989-08-18,1.4911,1.5179,1.4821,1.5089,21016800
1989-08-21,1.5089,1.5446,1.5,1.5089,34456800
1989-08-22,1.5,1.5357,1.5,1.5314,27958000
1989-08-23,1.5357,1.5804,1.5179,1.5625,43411200
1989-08-24,1.5625,1.5893,1.5536,1.5761,40731600
1989-08-25,1.5714,1.6071,1.5714,1.5982,40348000
1989-08-28,1.5893,1.6071,1.5714,1.5982,20414800
1989-08-29,1.5982,1.6071,1.5625,1.5761,44226000
1989-08-30,1.5714,1.5982,1.5714,1.5893,29024800
1989-08-31,1.5893,1.6071,1.5804,1.5893,14072800
1989-09-01,1.5893,1.5982,1.5804,1.5939,18530400
1989-09-05,1.5893,1.6207,1.5893,1.5982,28705600
1989-09-06,1.5982,1.6029,1.5714,1.5982,21688800
1989-09-07,1.5982,1.625,1.5982,1.5982,28473200
1989-09-08,1.5982,1.6161,1.5893,1.6071,13958000
1989-09-11,1.5982,1.6429,1.5893,1.6339,24648400
1989-09-12,1.625,1.6696,1.6071,1.6429,25897200
1989-09-13,1.6518,1.6654,1.6071,1.6071,32172000
1989-09-14,1.6071,1.6161,1.5893,1.5982,32821600
1989-09-15,1.6071,1.6161,1.5804,1.6071,31217200
1989-09-18,1.5893,1.6071,1.5714,1.5714,15789200
1989-09-19,1.5804,1.5893,1.5357,1.5446,20199200
1989-09-20,1.5714,1.6071,1.5625,1.5939,29537200
1989-09-21,1.6071,1.6429,1.5804,1.5982,50240400
1989-09-22,1.5982,1.6161,1.5804,1.6029,18124400
1989-09-25,1.5982,1.6339,1.5982,1.6161,34039600
1989-09-26,1.6071,1.625,1.5982,1.6161,19331200
1989-09-27,1.5804,1.6118,1.5714,1.5982,22531600
1989-09-28,1.6071,1.6339,1.6071,1.625,19854800
1989-09-29,1.6161,1.625,1.5893,1.5893,17452400
1989-10-02,1.5893,1.5982,1.5625,1.585,34350400
1989-10-03,1.5804,1.5893,1.5404,1.5582,42624400
1989-10-04,1.5625,1.5939,1.5536,1.5804,39793600
1989-10-05,1.5893,1.6607,1.5804,1.625,61320000
1989-10-06,1.6518,1.7232,1.6429,1.7189,90426000
1989-10-09,1.7143,1.7768,1.6964,1.7679,48888000
1989-10-10,1.7768,1.7993,1.7321,1.7679,71780800
1989-10-11,1.7411,1.7589,1.7143,1.7457,39239200
1989-10-12,1.75,1.7589,1.7321,1.7411,20661200
1989-10-13,1.7411,1.7679,1.6071,1.6339,50279600
1989-10-16,1.5982,1.6696,1.5179,1.6696,106229200
1989-10-17,1.6429,1.7411,1.6071,1.6875,62510000
1989-10-18,1.6607,1.7232,1.6429,1.7232,36008000
1989-10-19,1.7232,1.7679,1.7232,1.7411,27974800
1989-10-20,1.7054,1.7589,1.6964,1.7143,65377200
1989-10-23,1.7143,1.7232,1.6518,1.6696,30489200
1989-10-24,1.6518,1.7321,1.6161,1.7011,54110000
1989-10-25,1.7054,1.7054,1.6518,1.6607,29786400
1989-10-26,1.625,1.6607,1.6071,1.6161,42316400
1989-10-27,1.6161,1.6339,1.5893,1.6161,32354000
1989-10-30,1.625,1.6429,1.6071,1.6339,21744800
1989-10-31,1.6339,1.6607,1.625,1.6607,22999200
1989-11-01,1.6518,1.6696,1.6339,1.6475,15296400
1989-11-02,1.6071,1.6071,1.5357,1.5714,113167600
1989-11-03,1.5714,1.5893,1.5446,1.5446,43663200
1989-11-06,1.5536,1.5714,1.5357,1.5446,30772000
1989-11-07,1.5446,1.5893,1.5446,1.5714,37830800
1989-11-08,1.5804,1.6161,1.5804,1.6071,35658000
1989-11-09,1.6071,1.6429,1.5893,1.6429,22047200
1989-11-10,1.6339,1.6786,1.6339,1.6696,16214800
1989-11-13,1.6607,1.6875,1.6607,1.6607,17004400
1989-11-14,1.6607,1.6696,1.5893,1.5982,21095200
1989-11-15,1.6071,1.6161,1.5714,1.5804,24446800
1989-11-16,1.5893,1.5982,1.5625,1.5982,24141600
1989-11-17,1.5893,1.6161,1.5893,1.5982,22139600
1989-11-20,1.6071,1.625,1.5893,1.6161,27017200
1989-11-21,1.6161,1.6607,1.6161,1.6161,35061600
1989-11-22,1.625,1.6339,1.5893,1.5982,24486000
1989-11-24,1.5982,1.6071,1.5982,1.5982,6963600
1989-11-27,1.5982,1.6161,1.5625,1.5714,26286400
1989-11-28,1.5625,1.5804,1.5268,1.5761,33843600
1989-11-29,1.5536,1.5804,1.5179,1.5714,38236800
1989-11-30,1.5625,1.5893,1.5536,1.5804,15862000
1989-12-01,1.5893,1.6071,1.5582,1.5714,36556800
1989-12-04,1.5625,1.625,1.5625,1.6161,24340400
1989-12-05,1.6161,1.6339,1.5893,1.6071,30441600
1989-12-06,1.6071,1.6161,1.4643,1.5268,83745200
1989-12-07,1.5089,1.5446,1.5,1.5268,44604000
1989-12-08,1.5179,1.5357,1.4732,1.4911,63145600
1989-12-11,1.4643,1.4821,1.3707,1.4018,162503600
1989-12-12,1.4018,1.4107,1.25,1.2857,256354000
1989-12-13,1.2857,1.3036,1.2679,1.2857,97440000
1989-12-14,1.2768,1.2904,1.2321,1.2457,76188000
1989-12-15,1.2411,1.25,1.1607,1.2054,129542000
1989-12-18,1.2054,1.25,1.2054,1.2411,76801200
1989-12-19,1.2321,1.2679,1.2321,1.25,62798400
1989-12-20,1.2768,1.2946,1.2589,1.2768,44497600
1989-12-21,1.2768,1.2946,1.2679,1.2946,76202000
1989-12-22,1.2946,1.3304,1.2857,1.3036,46146800
1989-12-26,1.3125,1.3125,1.2589,1.2679,33821200
1989-12-27,1.2679,1.2768,1.25,1.2546,64251600
1989-12-28,1.25,1.2589,1.2232,1.2368,37814000
1989-12-29,1.2411,1.2768,1.2279,1.2589,38102400
1990-01-02,1.2589,1.3393,1.25,1.3304,45799600
1990-01-03,1.3571,1.3571,1.3393,1.3393,51998800
1990-01-04,1.3661,1.3839,1.3304,1.3439,55378400
1990-01-05,1.3482,1.3661,1.3214,1.3482,30828000
1990-01-08,1.3393,1.3571,1.3214,1.3571,25393200
1990-01-09,1.3571,1.3571,1.3214,1.3439,21534800
1990-01-10,1.3439,1.3439,1.2768,1.2857,49929600
1990-01-11,1.2946,1.2946,1.2321,1.2321,52763200
1990-01-12,1.2232,1.2411,1.2054,1.2321,42974400
1990-01-15,1.2321,1.2768,1.2232,1.2232,40434800
1990-01-16,1.1964,1.25,1.1696,1.2457,53561200
1990-01-17,1.2411,1.2411,1.1786,1.1875,49324800
1990-01-18,1.1786,1.1964,1.1518,1.1564,68322800
1990-01-19,1.2054,1.2321,1.1964,1.2232,66284400
1990-01-22,1.2143,1.2321,1.1875,1.1875,36402800
1990-01-23,1.2054,1.2232,1.1786,1.2054,35218400
1990-01-24,1.1607,1.2232,1.1518,1.2143,42448000
1990-01-25,1.2232,1.2411,1.2143,1.2189,27885200
1990-01-26,1.2143,1.2143,1.1518,1.1696,45312400
1990-01-29,1.1786,1.1964,1.1475,1.1875,29982400
1990-01-30,1.1875,1.2321,1.1786,1.2143,29111600
1990-01-31,1.2321,1.2411,1.1786,1.2143,35985600
1990-02-01,1.2321,1.2368,1.1964,1.2011,29268400
1990-02-02,1.1875,1.2411,1.1875,1.2232,29618400
1990-02-05,1.2232,1.2589,1.2143,1.25,25438000
1990-02-06,1.2411,1.25,1.2143,1.2411,18480000
1990-02-07,1.1786,1.2143,1.1607,1.1875,78111600
1990-02-08,1.1875,1.1964,1.1518,1.1786,46659200
1990-02-09,1.1964,1.2321,1.1875,1.2232,42019600
1990-02-12,1.2232,1.2321,1.2054,1.2143,18729200
1990-02-13,1.2143,1.25,1.2054,1.2321,25541600
1990-02-14,1.2321,1.2411,1.2054,1.2232,24015600
1990-02-15,1.2054,1.2232,1.1964,1.2232,24491600
1990-02-16,1.2232,1.2321,1.2054,1.2054,31802400
1990-02-20,1.1964,1.2054,1.1786,1.1964,30811200
1990-02-21,1.1696,1.2232,1.1607,1.2143,43976800
1990-02-22,1.2143,1.2321,1.1786,1.1786,48795600
1990-02-23,1.1696,1.1964,1.1696,1.1875,37489200
1990-02-26,1.1786,1.2232,1.1786,1.2143,19902400
1990-02-27,1.2143,1.2232,1.1964,1.1964,18488400
1990-02-28,1.1964,1.2143,1.1875,1.2143,27333600
1990-03-01,1.1964,1.2411,1.1875,1.2232,50974000
1990-03-02,1.1964,1.2411,1.1875,1.2054,26224800
1990-03-05,1.1964,1.2411,1.1964,1.2321,45617600
1990-03-06,1.25,1.2589,1.2321,1.2589,39004000
1990-03-07,1.25,1.2857,1.25,1.2636,51055200
1990-03-08,1.2768,1.3214,1.25,1.3125,55960800
1990-03-09,1.3125,1.3393,1.2946,1.3171,57618400
1990-03-12,1.3304,1.3393,1.2946,1.3082,40989200
1990-03-13,1.3036,1.3304,1.2946,1.3171,37144800
1990-03-14,1.3125,1.3304,1.3036,1.3214,25446400
1990-03-15,1.3036,1.3571,1.3036,1.3125,30058000
1990-03-16,1.4286,1.4554,1.3975,1.4375,161190400
1990-03-19,1.4464,1.5179,1.4286,1.5136,107948400
1990-03-20,1.5089,1.5357,1.4554,1.4779,97829200
1990-03-21,1.4732,1.5089,1.4732,1.4868,38183600
1990-03-22,1.4911,1.5089,1.4554,1.4554,57915200
1990-03-23,1.4732,1.5357,1.4643,1.5089,56996800
1990-03-26,1.5179,1.5493,1.5,1.5089,32015200
1990-03-27,1.5,1.5089,1.4732,1.5,21151200
1990-03-28,1.5,1.5046,1.4643,1.4732,25734800
1990-03-29,1.4643,1.4821,1.4554,1.4689,24222800
1990-03-30,1.4286,1.4643,1.4286,1.4375,55837600
1990-04-02,1.4286,1.4511,1.4107,1.4375,37192400
1990-04-03,1.4464,1.4911,1.4464,1.4911,34927200
1990-04-04,1.4821,1.5,1.4554,1.4732,37433200
1990-04-05,1.4643,1.4732,1.4286,1.4375,27048000
1990-04-06,1.4375,1.4732,1.4196,1.4243,29559600
1990-04-09,1.4196,1.4821,1.4107,1.4689,26370400
1990-04-10,1.4732,1.5,1.4643,1.4732,32830000
1990-04-11,1.4821,1.5357,1.4821,1.5179,53289600
1990-04-12,1.5357,1.5714,1.5179,1.5446,52950800
1990-04-16,1.5536,1.5804,1.5446,1.5625,56722400
1990-04-17,1.5446,1.5536,1.5268,1.5446,32776800
1990-04-18,1.5446,1.5625,1.5179,1.5446,48361600
1990-04-19,1.4911,1.5404,1.4286,1.4375,120369200
1990-04-20,1.46,1.4821,1.4196,1.4375,80880800
1990-04-23,1.4375,1.4464,1.4107,1.4196,32088000
1990-04-24,1.4286,1.4464,1.375,1.3839,75933200
1990-04-25,1.3839,1.3929,1.3661,1.3839,33143600
1990-04-26,1.3929,1.4107,1.3618,1.3886,35540400
1990-04-27,1.3929,1.4107,1.3839,1.3975,29103200
1990-04-30,1.4018,1.4196,1.3929,1.4064,34098400
1990-05-01,1.4196,1.4286,1.4064,1.4154,40902400
1990-05-02,1.4196,1.4286,1.4018,1.4196,33857600
1990-05-03,1.4196,1.4375,1.4196,1.4286,41577200
1990-05-04,1.4286,1.4554,1.4018,1.4286,42383600
1990-05-07,1.4196,1.4911,1.4196,1.4821,33997600
1990-05-08,1.4643,1.5,1.4643,1.4911,28114800
1990-05-09,1.4868,1.5,1.4732,1.4957,24309600
1990-05-10,1.4911,1.4911,1.4464,1.4779,44760800
1990-05-11,1.4779,1.5268,1.4554,1.5225,53810400
1990-05-14,1.5268,1.5268,1.4732,1.4911,56596400
1990-05-15,1.4779,1.5,1.4643,1.4911,37346400
1990-05-16,1.4911,1.4911,1.4643,1.4868,21826000
1990-05-17,1.4911,1.5089,1.4643,1.4821,38396400
1990-05-18,1.4732,1.4821,1.4107,1.4196,64615600
1990-05-21,1.4107,1.4286,1.3839,1.4107,65620800
1990-05-22,1.4332,1.4821,1.4286,1.4779,75272400
1990-05-23,1.4732,1.5179,1.4732,1.5,51878400
1990-05-24,1.5089,1.5089,1.4821,1.5,37032800
1990-05-25,1.4107,1.4554,1.3929,1.4286,80830400
1990-05-29,1.4286,1.4732,1.4018,1.4643,60802000
1990-05-30,1.4868,1.4911,1.4732,1.4779,69204800
1990-05-31,1.4821,1.4821,1.4643,1.4732,25771200
1990-06-01,1.4779,1.5,1.4554,1.4554,39309200
1990-06-04,1.4554,1.4643,1.4196,1.4554,44856000
1990-06-05,1.4643,1.4643,1.3929,1.4107,74858000
1990-06-06,1.3929,1.4107,1.3839,1.4107,52936800
1990-06-07,1.4107,1.4196,1.375,1.3929,46608800
1990-06-08,1.375,1.375,1.3393,1.3661,83470800
1990-06-11,1.3482,1.3929,1.3482,1.3929,39474400
1990-06-12,1.3975,1.4464,1.3839,1.4464,41258000
1990-06-13,1.4421,1.4554,1.4196,1.4196,34736800
1990-06-14,1.4286,1.4375,1.4018,1.4196,35081200
1990-06-15,1.4196,1.4286,1.3975,1.4107,36036000
1990-06-18,1.4018,1.4107,1.3929,1.4018,27848800
1990-06-19,1.3929,1.4196,1.3707,1.4154,39306400
1990-06-20,1.4243,1.4375,1.4196,1.4286,38684800
1990-06-21,1.4286,1.5,1.4286,1.4957,52150000
1990-06-22,1.5,1.5225,1.4732,1.4821,70994000
1990-06-25,1.4821,1.4911,1.4375,1.4732,30500400
1990-06-26,1.4911,1.5,1.4421,1.4511,31813600
1990-06-27,1.4554,1.5,1.4375,1.4821,24306800
1990-06-28,1.5268,1.5446,1.4911,1.5357,62484800
1990-06-29,1.5357,1.6029,1.5268,1.5982,81298000
1990-07-02,1.5893,1.5893,1.5625,1.5714,33852000
1990-07-03,1.5671,1.5893,1.5625,1.5714,24875200
1990-07-05,1.5625,1.5804,1.5446,1.5536,26866000
1990-07-06,1.5536,1.6071,1.5446,1.5982,52264800
1990-07-09,1.6071,1.6786,1.5982,1.6654,78864800
1990-07-10,1.6786,1.6964,1.6696,1.6786,90356000
1990-07-11,1.6696,1.6786,1.6339,1.6786,61538400
1990-07-12,1.6696,1.6964,1.6607,1.6921,45617600
1990-07-13,1.6964,1.7054,1.6696,1.6696,57744400
1990-07-16,1.6696,1.6832,1.6161,1.6296,44926000
1990-07-17,1.6339,1.6429,1.5714,1.5804,34213200
1990-07-18,1.5893,1.6071,1.5357,1.5939,72091600
1990-07-19,1.4554,1.5179,1.4286,1.4911,146496000
1990-07-20,1.5,1.5179,1.4554,1.4643,47961200
1990-07-23,1.4643,1.4911,1.4286,1.4821,67547200
1990-07-24,1.5,1.5089,1.4643,1.5046,48479200
1990-07-25,1.5,1.5446,1.4911,1.5089,26230400
1990-07-26,1.5089,1.5179,1.4643,1.4779,20084400
1990-07-27,1.4732,1.4911,1.4464,1.4779,15579200
1990-07-30,1.4554,1.5179,1.4554,1.5136,21364000
1990-07-31,1.5179,1.5268,1.4821,1.5,24001600
1990-08-01,1.5,1.5268,1.4821,1.5136,23377200
1990-08-02,1.4732,1.5625,1.4732,1.5536,55781600
1990-08-03,1.5536,1.5625,1.4196,1.4732,67242000
1990-08-06,1.3929,1.4464,1.375,1.4107,44914800
1990-08-07,1.4375,1.4511,1.3839,1.4107,49632800
1990-08-08,1.4107,1.4554,1.4107,1.4332,25634000
1990-08-09,1.4375,1.4464,1.4018,1.4107,24096800
1990-08-10,1.3839,1.4018,1.3661,1.3839,25676000
1990-08-13,1.3571,1.4286,1.3529,1.4243,39029200
1990-08-14,1.4286,1.4286,1.4018,1.4196,24542000
1990-08-15,1.4286,1.4375,1.4018,1.4018,23013200
1990-08-16,1.3929,1.4154,1.375,1.375,30973600
1990-08-17,1.375,1.375,1.2768,1.3036,61527200
1990-08-20,1.3036,1.3393,1.2946,1.3125,18765600
1990-08-21,1.2768,1.3125,1.2589,1.2946,40261200
1990-08-22,1.3214,1.3214,1.2457,1.2546,30679600
1990-08-23,1.2232,1.25,1.1964,1.2321,35924000
1990-08-24,1.2589,1.2857,1.2411,1.2679,18354000
1990-08-27,1.3125,1.3571,1.2946,1.3482,29366400
1990-08-28,1.3393,1.3707,1.3304,1.3618,20048000
1990-08-29,1.3571,1.3618,1.3125,1.3304,37732800
1990-08-30,1.3304,1.3393,1.2857,1.2946,30648800
1990-08-31,1.2857,1.3304,1.2857,1.3214,24864000
1990-09-04,1.3036,1.3393,1.3036,1.3214,20686400
1990-09-05,1.3304,1.3304,1.2768,1.2857,16013200
1990-09-06,1.2679,1.2857,1.2589,1.2768,21907200
1990-09-07,1.2679,1.3125,1.2546,1.2993,14543200
1990-09-10,1.3214,1.3214,1.2768,1.2768,18995200
1990-09-11,1.2857,1.2904,1.2054,1.2143,44567600
1990-09-12,1.2321,1.2321,1.1964,1.2143,25102000
1990-09-13,1.2321,1.2411,1.1786,1.2054,24315200
1990-09-14,1.1964,1.2232,1.1875,1.2143,28478800
1990-09-17,1.2143,1.2589,1.1964,1.2054,19418000
1990-09-18,1.2054,1.2054,1.1786,1.1921,31152800
1990-09-19,1.1875,1.2054,1.1429,1.1607,45614800
1990-09-20,1.1518,1.1518,1.1161,1.1293,25233600
1990-09-21,1.1429,1.1607,1.1071,1.125,38466400
1990-09-24,1.125,1.125,1.0625,1.0804,34624800
1990-09-25,1.0893,1.0982,1.0446,1.0714,39488400
1990-09-26,1.0714,1.0893,1.0625,1.0625,23534000
1990-09-27,1.0714,1.0893,1,1.0089,35585200
1990-09-28,1.0179,1.0357,0.9732,1.0357,44010400
1990-10-01,1.0536,1.1071,1.0446,1.0893,38914400
1990-10-02,1.1071,1.1429,1.0536,1.0579,67746000
1990-10-03,1.0625,1.0625,0.9554,0.9643,67060000
1990-10-04,0.9554,1,0.9375,1,53373600
1990-10-05,0.9643,1.0268,0.9643,1,24872400
1990-10-08,1.0268,1.0446,1.0089,1.04,15383200
1990-10-09,1.0179,1.0357,0.9911,1,30144800
1990-10-10,0.9732,1,0.9286,0.9464,36976800
1990-10-11,0.9554,0.9954,0.9107,0.9911,51494800
1990-10-12,1.0089,1.0179,0.9643,1.0089,57162000
1990-10-15,1.0179,1.0268,0.9507,0.9911,50254400
1990-10-16,0.9821,0.9821,0.8661,0.8929,76308400
1990-10-17,0.9018,0.9464,0.8929,0.9464,77266000
1990-10-18,0.9464,1.0268,0.9464,1.0179,78750000
1990-10-19,1.1161,1.1339,1.0804,1.1204,233433200
1990-10-22,1.125,1.125,1.0893,1.1114,63184800
1990-10-23,1.1071,1.125,1.0804,1.1071,41762000
1990-10-24,1.0982,1.1071,1.0714,1.0893,35456400
1990-10-25,1.0804,1.1161,1.0579,1.0714,38365600
1990-10-26,1.0625,1.1161,1.0625,1.0714,33549600
1990-10-29,1.0804,1.0893,1.0625,1.0668,30870000
1990-10-30,1.0625,1.0982,1.0311,1.0846,24511200
1990-10-31,1.0893,1.1382,1.0804,1.0982,37189600
1990-11-01,1.0893,1.1071,1.0625,1.0893,22663200
1990-11-02,1.0893,1.1564,1.0893,1.1339,37153200
1990-11-05,1.1518,1.1964,1.1429,1.1875,46118800
1990-11-06,1.1964,1.2321,1.1875,1.1964,46191600
1990-11-07,1.1964,1.2054,1.1654,1.1875,50744400
1990-11-08,1.1786,1.25,1.1786,1.2321,49812000
1990-11-09,1.25,1.2768,1.2321,1.2679,49557200
1990-11-12,1.2679,1.3125,1.2589,1.2946,36262800
1990-11-13,1.2946,1.3036,1.2768,1.2857,35487200
1990-11-14,1.2768,1.3304,1.2768,1.3214,47686800
1990-11-15,1.3125,1.3214,1.2679,1.2857,40443200
1990-11-16,1.2768,1.2857,1.2411,1.2546,45752000
1990-11-19,1.2679,1.2993,1.2589,1.2993,55977600
1990-11-20,1.3036,1.3125,1.2589,1.2679,38407600
1990-11-21,1.2589,1.2946,1.2411,1.2904,30802800
1990-11-23,1.2946,1.3214,1.2857,1.2993,13300000
1990-11-26,1.2857,1.3214,1.2857,1.3125,20364400
1990-11-27,1.3214,1.3661,1.3125,1.3393,41146000
1990-11-28,1.3482,1.375,1.3125,1.3125,43727600
1990-11-29,1.3214,1.3214,1.2946,1.3125,31676400
1990-11-30,1.2946,1.3304,1.2946,1.3125,30377200
1990-12-03,1.3304,1.3661,1.3214,1.3618,41350400
1990-12-04,1.3393,1.3839,1.3393,1.375,38038000
1990-12-05,1.375,1.4375,1.3529,1.4332,54597200
1990-12-06,1.4732,1.4911,1.4464,1.4732,133061600
1990-12-07,1.4643,1.5268,1.4643,1.5179,82415200
1990-12-10,1.5089,1.5179,1.4821,1.4911,62647200
1990-12-11,1.4732,1.4821,1.4286,1.4286,86970800
1990-12-12,1.4196,1.4286,1.3929,1.4154,60589200
1990-12-13,1.4107,1.4643,1.4107,1.4554,40182800
1990-12-14,1.4375,1.4464,1.4107,1.4243,21767200
1990-12-17,1.3929,1.4464,1.3929,1.4332,32776800
1990-12-18,1.4643,1.5179,1.4554,1.5089,55246800
1990-12-19,1.5179,1.5179,1.4689,1.4957,35165200
1990-12-20,1.4732,1.5893,1.4732,1.5714,100268000
1990-12-21,1.5804,1.6161,1.5536,1.6071,86534000
1990-12-24,1.5982,1.6071,1.5714,1.5714,14680400
1990-12-26,1.5714,1.5804,1.5357,1.5625,25768400
1990-12-27,1.5446,1.5714,1.5446,1.5536,24413200
1990-12-28,1.5446,1.5536,1.5268,1.5357,15982400
1990-12-31,1.5357,1.5446,1.5268,1.5357,11068400
1991-01-02,1.5268,1.5714,1.5,1.5536,38746400
1991-01-03,1.5536,1.5804,1.5357,1.5357,37545200
1991-01-04,1.5357,1.5804,1.5357,1.5446,35380800
1991-01-07,1.5357,1.6161,1.5357,1.5446,77700000
1991-01-08,1.5625,1.5671,1.5179,1.5446,54672800
1991-01-09,1.5804,1.6429,1.5625,1.6161,116816000
1991-01-10,1.6339,1.6875,1.6339,1.6832,108830400
1991-01-11,1.6786,1.6875,1.6429,1.6786,76913200
1991-01-14,1.6429,1.6696,1.6429,1.6518,52710000
1991-01-15,1.6607,1.6696,1.6429,1.6696,48014400
1991-01-16,1.6786,1.7857,1.6696,1.7768,97658400
1991-01-17,1.875,1.8839,1.75,1.8304,147918400
1991-01-18,1.7411,1.8125,1.7321,1.7946,235810400
1991-01-21,1.7768,1.8393,1.7768,1.8125,81076800
1991-01-22,1.8214,1.875,1.8036,1.8304,106932000
1991-01-23,1.8304,1.8661,1.8214,1.8482,61065200
1991-01-24,1.8393,1.8839,1.8393,1.8618,58483600
1991-01-25,1.8571,1.9154,1.8571,1.9107,55952400
1991-01-28,1.9018,1.9732,1.9018,1.9464,68370400
1991-01-29,1.9375,1.9464,1.8661,1.9196,53888800
1991-01-30,1.9018,1.9911,1.9018,1.9821,84193200
1991-01-31,1.9821,2,1.9554,1.9821,60648000
1991-02-01,1.9821,2.0671,1.9821,1.9911,111137600
1991-02-04,1.9911,2,1.9643,1.9732,66962000
1991-02-05,1.9732,2.0714,1.9554,2.0625,89028800
1991-02-06,2.0625,2.0804,2.0179,2.0314,55641600
1991-02-07,2.0357,2.0982,1.9911,2.0625,130043200
1991-02-08,2.0536,2.1518,2.0536,2.1386,78388800
1991-02-11,2.1429,2.1964,2.1339,2.1921,80757600
1991-02-12,2.1786,2.1875,2.1207,2.1429,56187600
1991-02-13,2.1429,2.1518,2.0714,2.1429,63887600
1991-02-14,2.1429,2.1429,2.0268,2.0404,94418800
1991-02-15,2.0446,2.0893,2.0446,2.0582,91403200
1991-02-19,2.0536,2.1518,2.0493,2.1429,56562800
1991-02-20,2.125,2.2054,2.1161,2.1786,53410000
1991-02-21,2.1875,2.2232,2.0982,2.1071,47717600
1991-02-22,2.1071,2.2054,2.0893,2.1339,58142000
1991-02-25,2.1518,2.1607,2.0536,2.0714,89818400
1991-02-26,2.0536,2.0982,2.0179,2.0804,62504400
1991-02-27,2.0804,2.0893,2.0536,2.0804,43593200
1991-02-28,2.0804,2.0893,2.0089,2.0446,56840000
1991-03-01,2.0357,2.1071,2.0357,2.0625,31533600
1991-03-04,2.0714,2.0982,2.0357,2.085,22089200
1991-03-05,2.1071,2.2589,2.1071,2.2546,110362000
1991-03-06,2.2857,2.3436,2.2457,2.25,130989600
1991-03-07,2.2679,2.4107,2.2589,2.4018,80438400
1991-03-08,2.4196,2.4375,2.3214,2.3214,80550400
1991-03-11,2.3036,2.3125,2.2232,2.2679,43842400
1991-03-12,2.25,2.2768,2.2321,2.2457,58419200
1991-03-13,2.2411,2.375,2.2411,2.3661,43638000
1991-03-14,2.3839,2.4107,2.3036,2.3304,56767200
1991-03-15,2.3482,2.375,2.3304,2.3661,51209200
1991-03-18,2.3482,2.4375,2.3482,2.4196,53502400
1991-03-19,2.375,2.5089,2.3482,2.4821,105548800
1991-03-20,2.4732,2.4821,2.3882,2.4196,90426000
1991-03-21,2.4375,2.4554,2.2768,2.3125,74200000
1991-03-22,2.2857,2.3125,2.2232,2.2589,84532000
1991-03-25,2.2679,2.3214,2.2589,2.3036,33964000
1991-03-26,2.3125,2.5089,2.3125,2.5,83406400
1991-03-27,2.5,2.5089,2.4464,2.4732,47555200
1991-03-28,2.4732,2.5,2.4196,2.4286,19675600
1991-04-01,2.4286,2.4821,2.4107,2.4464,29481200
1991-04-02,2.4643,2.5982,2.4464,2.5982,73231200
1991-04-03,2.5893,2.5982,2.5,2.5,60032000
1991-04-04,2.5,2.5714,2.4821,2.5536,42109200
1991-04-05,2.5625,2.5625,2.4554,2.4775,38852800
1991-04-08,2.4732,2.5,2.4554,2.5,18118800
1991-04-09,2.4911,2.5,2.4375,2.4554,29862000
1991-04-10,2.4464,2.4732,2.3839,2.3882,54101600
1991-04-11,2.4196,2.5489,2.4107,2.5357,88897200
1991-04-12,2.5536,2.6161,2.4911,2.5625,91929600
1991-04-15,2.2054,2.3036,2.1429,2.2232,425096000
1991-04-16,2.2589,2.3036,2.2321,2.2946,155195600
1991-04-17,2.3214,2.3214,2.2143,2.2589,80600800
1991-04-18,2.2411,2.25,2.1696,2.1786,61840800
1991-04-19,2.1786,2.1964,2.125,2.1296,71825600
1991-04-22,2.125,2.2143,2.0982,2.1964,64254400
1991-04-23,2.2232,2.25,2.1518,2.1964,59323600
1991-04-24,2.2054,2.2143,2.1607,2.1696,26362000
1991-04-25,2.1339,2.1339,2.0893,2.0893,78845200
1991-04-26,2.0893,2.1071,2.0625,2.0939,31264800
1991-04-29,2.0893,2.1518,2.0804,2.0804,51676800
1991-04-30,2.0625,2.0804,1.9464,1.9643,177861600
1991-05-01,1.7143,1.75,1.6786,1.6875,467093200
1991-05-02,1.7054,1.7768,1.6964,1.75,202781600
1991-05-03,1.75,1.7679,1.7232,1.75,60928000
1991-05-06,1.7321,1.8036,1.7232,1.7946,53082400
1991-05-07,1.8214,1.8304,1.8036,1.8082,67620000
1991-05-08,1.8125,1.8125,1.7589,1.7768,44195200
1991-05-09,1.7857,1.8393,1.7768,1.8125,59553200
1991-05-10,1.8393,1.9018,1.8125,1.8304,60432400
1991-05-13,1.8661,1.9107,1.8393,1.8839,61236000
1991-05-14,1.8839,1.9196,1.875,1.9107,54236000
1991-05-15,1.8393,1.8571,1.75,1.8036,129586800
1991-05-16,1.8214,1.8304,1.7321,1.75,95533200
1991-05-17,1.7411,1.7411,1.6607,1.6786,117765200
1991-05-20,1.6875,1.6964,1.5714,1.5804,65542400
1991-05-21,1.6161,1.6607,1.5982,1.6161,87449600
1991-05-22,1.6339,1.6607,1.625,1.6518,56817600
1991-05-23,1.6607,1.6696,1.5982,1.6118,52164000
1991-05-24,1.625,1.6429,1.6071,1.6386,24281600
1991-05-28,1.6429,1.6518,1.6161,1.6429,42859600
1991-05-29,1.6518,1.7054,1.6386,1.6786,96000800
1991-05-30,1.6786,1.7054,1.6607,1.7011,39586400
1991-05-31,1.6964,1.7054,1.6518,1.6786,54465600
1991-06-03,1.6786,1.7679,1.6696,1.7589,55017200
1991-06-04,1.7679,1.7679,1.7321,1.7546,46071200
1991-06-05,1.7589,1.7589,1.7054,1.7143,33322800
1991-06-06,1.7232,1.7232,1.6607,1.6654,42126000
1991-06-07,1.6518,1.6786,1.6296,1.6475,38186400
1991-06-10,1.6429,1.6832,1.6339,1.6429,41860000
1991-06-11,1.6071,1.625,1.5804,1.5939,47140800
1991-06-12,1.5714,1.5982,1.4732,1.5136,108908800
1991-06-13,1.5179,1.5357,1.4911,1.5046,52841600
1991-06-14,1.5268,1.5268,1.4554,1.4689,56322000
1991-06-17,1.4643,1.5089,1.4643,1.5,41650000
1991-06-18,1.5089,1.5446,1.4821,1.5046,61171600
1991-06-19,1.4911,1.5089,1.4732,1.4911,44735600
1991-06-20,1.4732,1.5,1.4554,1.5,36010800
1991-06-21,1.5,1.5179,1.4911,1.5,51503200
1991-06-24,1.4911,1.5089,1.4732,1.4911,51996000
1991-06-25,1.5,1.5357,1.4911,1.5136,56980000
1991-06-26,1.5268,1.5536,1.5089,1.5357,62610800
1991-06-27,1.5179,1.5268,1.4911,1.5179,37800000
1991-06-28,1.5089,1.5179,1.4375,1.4821,56660800
1991-07-01,1.5089,1.5357,1.4911,1.5179,48706000
1991-07-02,1.5089,1.5268,1.4911,1.5089,30035600
1991-07-03,1.5089,1.5536,1.4911,1.5404,77593600
1991-07-05,1.5357,1.6429,1.5268,1.6296,82888400
1991-07-08,1.6161,1.6875,1.6071,1.6696,76770400
1991-07-09,1.6875,1.7232,1.6607,1.6743,56610400
1991-07-10,1.6964,1.7232,1.6696,1.6875,39144000
1991-07-11,1.6786,1.6875,1.6429,1.6696,36478400
1991-07-12,1.6875,1.6875,1.6518,1.6696,33188400
1991-07-15,1.6696,1.6696,1.625,1.625,34496000
1991-07-16,1.625,1.6339,1.5536,1.5625,55748000
1991-07-17,1.5536,1.5893,1.5089,1.5179,52234000
1991-07-18,1.5714,1.6118,1.5357,1.6029,99579200
1991-07-19,1.6161,1.6518,1.6071,1.6429,32104800
1991-07-22,1.6339,1.6518,1.625,1.6429,27168400
1991-07-23,1.6518,1.6607,1.5893,1.6071,33264000
1991-07-24,1.6161,1.6339,1.5893,1.6071,32863600
1991-07-25,1.6161,1.6339,1.6071,1.6161,16450000
1991-07-26,1.6339,1.6339,1.5982,1.6029,18558400
1991-07-29,1.6161,1.625,1.5893,1.625,13325200
1991-07-30,1.625,1.6696,1.625,1.6607,22965600
1991-07-31,1.6607,1.6743,1.6071,1.6518,25701200
1991-08-01,1.6429,1.7589,1.6339,1.7546,112106400
1991-08-02,1.7768,1.7946,1.75,1.7857,68252800
1991-08-05,1.7768,1.7768,1.7232,1.7321,25191600
1991-08-06,1.7411,1.7946,1.7054,1.7679,55106800
1991-08-07,1.7679,1.8214,1.7636,1.7993,52903200
1991-08-08,1.8125,1.8482,1.7857,1.8036,47362000
1991-08-09,1.8036,1.8214,1.7768,1.8125,38600800
1991-08-12,1.8125,1.8661,1.8036,1.8482,35632800
1991-08-13,1.8571,1.9286,1.8571,1.9107,71646400
1991-08-14,1.9554,1.9643,1.9243,1.96,50178800
1991-08-15,1.9643,1.9643,1.8929,1.9018,36386000
1991-08-16,1.8839,1.9375,1.8661,1.9018,39701200
1991-08-19,1.7679,1.8439,1.7321,1.8036,80620400
1991-08-20,1.8393,1.8482,1.8036,1.8214,49856800
1991-08-21,1.875,1.9332,1.8571,1.9196,55843200
1991-08-22,1.9286,1.9554,1.9196,1.9375,41412000
1991-08-23,1.9286,1.9821,1.8839,1.8929,60104800
1991-08-26,1.8929,1.9107,1.875,1.8929,25398800
1991-08-27,1.8929,1.9286,1.8839,1.9286,25088000
1991-08-28,1.9286,1.9375,1.8975,1.9018,26896800
1991-08-29,1.9018,1.9243,1.875,1.8929,28338800
1991-08-30,1.8929,1.9018,1.8661,1.8929,16534000
1991-09-03,1.8839,1.9018,1.8571,1.875,17094000
1991-09-04,1.8839,1.8839,1.835,1.8393,29946000
1991-09-05,1.8393,1.8482,1.8125,1.8214,19471200
1991-09-06,1.8214,1.8482,1.8036,1.8393,19818400
1991-09-09,1.8482,1.9107,1.8393,1.9018,31620400
1991-09-10,1.8839,1.9064,1.7768,1.7904,45710000
1991-09-11,1.8125,1.8214,1.7679,1.8036,44500400
1991-09-12,1.8304,1.8304,1.7768,1.8082,29803200
1991-09-13,1.7857,1.7946,1.7321,1.7368,41683600
1991-09-16,1.7589,1.7589,1.6607,1.6875,51444400
1991-09-17,1.6786,1.75,1.6696,1.75,33852000
1991-09-18,1.7411,1.8036,1.7321,1.7904,30338000
1991-09-19,1.7946,1.8036,1.7679,1.7768,44584400
1991-09-20,1.7768,1.8214,1.7679,1.8082,47037200
1991-09-23,1.7857,1.8125,1.7589,1.7679,21915600
1991-09-24,1.7679,1.7993,1.7232,1.7946,26524400
1991-09-25,1.7946,1.8036,1.7589,1.8036,13616400
1991-09-26,1.7946,1.7946,1.75,1.7857,17805200
1991-09-27,1.7857,1.8125,1.7411,1.75,15702400
1991-09-30,1.7589,1.7768,1.75,1.7679,15800400
1991-10-01,1.7589,1.8304,1.75,1.8125,32844000
1991-10-02,1.8482,1.8482,1.7679,1.7768,4496800
1991-10-03,1.7857,1.7857,1.6964,1.7054,45250800
1991-10-04,1.7143,1.7411,1.6964,1.7232,19843600
1991-10-07,1.7143,1.7411,1.6964,1.7189,16175600
1991-10-08,1.7189,1.7321,1.6607,1.7232,43064000
1991-10-09,1.7232,1.7411,1.7054,1.7143,33185600
1991-10-10,1.7411,1.75,1.6696,1.7054,39303600
1991-10-11,1.7189,1.7457,1.6607,1.7321,30013200
1991-10-14,1.75,1.7946,1.7411,1.7814,27969200
1991-10-15,1.8036,1.875,1.7857,1.875,72052400
1991-10-16,1.875,1.9286,1.8661,1.9107,50218000
1991-10-17,1.8929,1.9018,1.8393,1.8707,37903600
1991-10-18,1.9689,1.9821,1.9464,1.9643,111739600
1991-10-21,1.9732,1.9957,1.9375,1.9554,29173200
1991-10-22,1.9821,2.0089,1.9464,1.9464,52052000
1991-10-23,1.9643,1.9732,1.8839,1.8975,42207200
1991-10-24,1.8929,1.9018,1.8393,1.8618,44475200
1991-10-25,1.8482,1.8661,1.8125,1.8304,26742800
1991-10-28,1.8393,1.8482,1.8125,1.8393,19465600
1991-10-29,1.8393,1.8571,1.8125,1.8482,25309200
1991-10-30,1.8571,1.8839,1.7679,1.7768,37060800
1991-10-31,1.8125,1.8482,1.7857,1.8393,57951600
1991-11-01,1.8304,1.8571,1.8036,1.8214,50316000
1991-11-04,1.8125,1.8125,1.7321,1.7768,48823600
1991-11-05,1.7768,1.8036,1.7411,1.7411,53900000
1991-11-06,1.75,1.7589,1.6964,1.7143,59197600
1991-11-07,1.7321,1.8036,1.7232,1.7768,74183200
1991-11-08,1.8304,1.9196,1.8214,1.9018,93956800
1991-11-11,1.9107,1.9464,1.9018,1.9196,41235600
1991-11-12,1.9375,1.9554,1.9196,1.9464,41672400
1991-11-13,1.9286,1.9464,1.9107,1.9332,46480000
1991-11-14,1.9375,1.9732,1.9286,1.9554,47000800
1991-11-15,1.9464,1.9554,1.7768,1.7857,64237600
1991-11-18,1.7857,1.875,1.7857,1.8618,59684800
1991-11-19,1.8482,1.8482,1.7768,1.8304,71372000
1991-11-20,1.8304,1.8571,1.7946,1.8036,42025200
1991-11-21,1.8036,1.8482,1.8036,1.8214,26703600
1991-11-22,1.8214,1.8482,1.7946,1.8304,24460800
1991-11-25,1.8214,1.8661,1.8214,1.8304,19608400
1991-11-26,1.8393,1.8571,1.7857,1.8393,34818000
1991-11-27,1.8304,1.8393,1.8036,1.8214,15808800
1991-11-29,1.8036,1.8393,1.8036,1.8125,8523200
1991-12-02,1.8125,1.8571,1.7857,1.8482,29724800
1991-12-03,1.8571,1.8571,1.7946,1.8036,25715200
1991-12-04,1.8125,1.8125,1.7857,1.8036,20137600
1991-12-05,1.8036,1.8214,1.7589,1.7857,24799600
1991-12-06,1.7679,1.7768,1.7321,1.7411,49246400
1991-12-09,1.75,1.7857,1.7411,1.7546,24458000
1991-12-10,1.75,1.7679,1.7321,1.7546,30654400
1991-12-11,1.7589,1.7768,1.7321,1.75,21140000
1991-12-12,1.7636,1.7768,1.75,1.7636,22937600
1991-12-13,1.7768,1.8125,1.7768,1.7993,23780400
1991-12-16,1.7993,1.8125,1.7857,1.8036,19297600
1991-12-17,1.8036,1.8214,1.7946,1.8036,24460800
1991-12-18,1.7946,1.8571,1.7857,1.8482,46650800
1991-12-19,1.8304,1.8482,1.8125,1.8125,28831600
1991-12-20,1.8304,1.8393,1.7946,1.7946,32046000
1991-12-23,1.8036,1.8482,1.7857,1.8393,25790800
1991-12-24,1.8571,1.9196,1.8482,1.8661,47140800
1991-12-26,1.8839,1.9643,1.8661,1.96,33625200
1991-12-27,1.9554,1.9911,1.9464,1.9643,41935600
1991-12-30,1.9643,2.0446,1.9643,2.0268,45911600
1991-12-31,2.0493,2.0714,2,2.0136,33507600
1992-01-02,1.9911,2.1339,1.9821,2.125,58408000
1992-01-03,2.1429,2.1518,2.0804,2.1071,47563600
1992-01-06,2.0982,2.1071,2.0625,2.0714,28560000
1992-01-07,2.0536,2.125,2.0536,2.1118,35366800
1992-01-08,2.0893,2.1875,2.0893,2.1607,58186800
1992-01-09,2.1607,2.2232,2.1518,2.2232,52127600
1992-01-10,2.1964,2.2321,2.1786,2.2232,49056000
1992-01-13,2.2232,2.2411,2.1964,2.2143,26964000
1992-01-14,2.2232,2.3125,2.2232,2.3036,68451600
1992-01-15,2.3036,2.3214,2.25,2.2679,81435200
1992-01-16,2.2768,2.2946,2.2321,2.2411,73382400
1992-01-17,2.4196,2.4643,2.3125,2.3125,212088800
1992-01-20,2.3036,2.3304,2.2857,2.2857,52416000
1992-01-21,2.2946,2.2946,2.1786,2.1832,48521200
1992-01-22,2.1964,2.2768,2.1875,2.2679,45920000
1992-01-23,2.2946,2.3125,2.25,2.3036,34588400
1992-01-24,2.3036,2.3482,2.2857,2.3079,44402400
1992-01-27,2.3125,2.3304,2.2946,2.3036,20862800
1992-01-28,2.3125,2.3346,2.25,2.3304,43430800
1992-01-29,2.3125,2.3482,2.2589,2.2589,36139600
1992-01-30,2.2679,2.2768,2.2411,2.2768,21778400
1992-01-31,2.2857,2.3304,2.2679,2.3125,36139600
1992-02-03,2.3125,2.3661,2.3036,2.3482,39533200
1992-02-04,2.3482,2.3661,2.3214,2.3482,48232800
1992-02-05,2.3661,2.3839,2.3257,2.3614,40376000
1992-02-06,2.3482,2.3571,2.2857,2.29,23284800
1992-02-07,2.2946,2.3125,2.2411,2.2857,36884400
1992-02-10,2.2857,2.2946,2.25,2.2546,21610400
1992-02-11,2.25,2.2768,2.2232,2.2457,30503200
1992-02-12,2.2768,2.3393,2.25,2.3304,34490400
1992-02-13,2.3304,2.3304,2.2768,2.2946,19003600
1992-02-14,2.2768,2.2946,2.2589,2.29,18146800
1992-02-18,2.2946,2.3036,2.2411,2.2411,17088400
1992-02-19,2.2411,2.25,2.2054,2.2143,23917600
1992-02-20,2.2321,2.3125,2.2232,2.3079,32715200
1992-02-21,2.3125,2.3393,2.3036,2.3214,37895200
1992-02-24,2.3661,2.375,2.3482,2.3614,42851200
1992-02-25,2.3661,2.4464,2.3304,2.4464,56803600
1992-02-26,2.4375,2.5,2.4375,2.4954,57271200
1992-02-27,2.5,2.5,2.4286,2.4464,30542400
1992-02-28,2.4464,2.4643,2.3929,2.4107,22598800
1992-03-02,2.4196,2.4464,2.4018,2.4018,22313200
1992-03-03,2.4196,2.4286,2.3661,2.3704,24819200
1992-03-04,2.3661,2.3839,2.3125,2.3214,28842800
1992-03-05,2.3036,2.3393,2.25,2.2679,59180800
1992-03-06,2.2679,2.2857,2.25,2.2857,33572000
1992-03-09,2.2768,2.2946,2.2679,2.2768,27235600
1992-03-10,2.2857,2.3125,2.2768,2.2768,30674000
1992-03-11,2.2768,2.2946,2.25,2.2589,32914000
1992-03-12,2.2589,2.2768,2.1964,2.2411,38225600
1992-03-13,2.2589,2.2768,2.2143,2.2546,19796000
1992-03-16,2.2411,2.2679,2.2054,2.2636,14072800
1992-03-17,2.2679,2.2768,2.2411,2.2457,21274400
1992-03-18,2.2589,2.2857,2.25,2.2768,20258000
1992-03-19,2.2768,2.2768,2.2411,2.25,29629600
1992-03-20,2.25,2.2589,2.25,2.2589,13540800
1992-03-23,2.25,2.2768,2.25,2.25,12518800
1992-03-24,2.2679,2.3214,2.2589,2.3214,52354400
1992-03-25,2.3214,2.3214,2.2946,2.3036,30388400
1992-03-26,2.3125,2.3304,2.2768,2.2857,30755200
1992-03-27,2.2814,2.2857,2.1607,2.1786,66133200
1992-03-30,2.1875,2.1875,2.0625,2.0761,84758800
1992-03-31,2.0804,2.1339,2.0714,2.0804,53158000
1992-04-01,2.0446,2.1161,2.0446,2.1071,39914000
1992-04-02,2.1071,2.125,2.085,2.0982,33493600
1992-04-03,2.0982,2.1161,2.0893,2.1071,29114400
1992-04-06,2.1071,2.1786,2.1071,2.1696,25496800
1992-04-07,2.1786,2.1875,2.0446,2.0446,57554000
1992-04-08,2.0357,2.0357,1.9554,1.9957,91756000
1992-04-09,2,2.0804,1.9732,2.0446,48034000
1992-04-10,2.0446,2.0536,1.9643,1.9821,68516000
1992-04-13,1.9821,2.0268,1.9732,2.0179,30707600
1992-04-14,2.0625,2.1161,2.0446,2.0982,36100400
1992-04-15,2.0714,2.1743,2.0536,2.1607,54339600
1992-04-16,2.1518,2.1696,2.0893,2.1071,64671600
1992-04-20,2.1071,2.1071,2,2.0268,51511600
1992-04-21,2.0357,2.0446,2,2.0089,45091200
1992-04-22,2.0089,2.0714,2.0089,2.0582,42882000
1992-04-23,2.0536,2.0804,2,2.0357,45704400
1992-04-24,2.0357,2.0804,2,2.0179,24570000
1992-04-27,2,2.0089,1.9643,1.9911,35067200
1992-04-28,1.9732,1.9911,1.8929,1.9375,43531600
1992-04-29,1.9375,2.0357,1.9375,2.0357,49725200
1992-04-30,2.0446,2.1518,2.0179,2.1475,65066400
1992-05-01,2.1429,2.1696,2.0804,2.1161,33594400
1992-05-04,2.125,2.1875,2.1161,2.1607,30808400
1992-05-05,2.1607,2.1654,2.125,2.1607,45021200
1992-05-06,2.1696,2.2189,2.1607,2.2054,44497600
1992-05-07,2.1964,2.2232,2.1607,2.1696,43089200
1992-05-08,2.1964,2.2457,2.1786,2.2143,49674800
1992-05-11,2.2143,2.2411,2.1964,2.2232,22724800
1992-05-12,2.2232,2.25,2.2054,2.2232,19261200
1992-05-13,2.2321,2.2589,2.2232,2.2411,24368400
1992-05-14,2.2411,2.25,2.1518,2.1921,39230800
1992-05-15,2.1786,2.1875,2.1607,2.1654,30326800
1992-05-18,2.1964,2.1964,2.1429,2.1564,32272800
1992-05-19,2.1696,2.1696,2.1071,2.1207,32919600
1992-05-20,2.1339,2.1518,2.1161,2.1429,43302000
1992-05-21,2.1518,2.1518,2.0982,2.1118,34423200
1992-05-22,2.1071,2.1339,2.1071,2.125,11617200
1992-05-26,2.125,2.1339,2.0982,2.1161,23903600
1992-05-27,2.1161,2.1518,2.1071,2.1518,38522400
1992-05-28,2.1429,2.1518,2.1071,2.125,31810800
1992-05-29,2.1339,2.1654,2.125,2.1339,44562000
1992-06-01,2.0446,2.125,2,2.0536,62011600
1992-06-02,2.0536,2.0536,2.0089,2.0179,38920000
1992-06-03,2.0179,2.0179,1.9286,1.9332,75143600
1992-06-04,1.9375,1.9554,1.9107,1.9464,45038000
1992-06-05,1.9554,1.9732,1.9375,1.96,28182000
1992-06-08,1.9643,1.9643,1.9286,1.9375,26084800
1992-06-09,1.9375,1.9375,1.9107,1.9286,25320400
1992-06-10,1.9286,1.9554,1.9107,1.9196,31651200
1992-06-11,1.9196,1.9375,1.9107,1.9243,35128800
1992-06-12,1.9464,1.9643,1.9375,1.9511,24127600
1992-06-15,1.9286,1.9286,1.875,1.8796,47297600
1992-06-16,1.8482,1.8571,1.7411,1.7589,91338800
1992-06-17,1.75,1.7589,1.6786,1.6964,76062000
1992-06-18,1.6964,1.75,1.5982,1.6161,108430000
1992-06-19,1.6429,1.6429,1.5625,1.5982,106859200
1992-06-22,1.5714,1.5982,1.5268,1.5804,97484800
1992-06-23,1.6071,1.625,1.5893,1.6161,77887600
1992-06-24,1.625,1.6429,1.6161,1.6429,52766000
1992-06-25,1.6607,1.6607,1.6161,1.6296,40152000
1992-06-26,1.6339,1.6429,1.5893,1.6161,27591200
1992-06-29,1.6339,1.6832,1.6161,1.6696,47107200
1992-06-30,1.6696,1.7232,1.6607,1.7143,48336400
1992-07-01,1.7143,1.7679,1.7054,1.75,35882000
1992-07-02,1.75,1.75,1.6339,1.6518,64162000
1992-07-06,1.6607,1.6696,1.625,1.6518,30500400
1992-07-07,1.6518,1.6518,1.5536,1.5804,51772000
1992-07-08,1.5714,1.6339,1.5714,1.6339,48988800
1992-07-09,1.6429,1.6607,1.6339,1.6386,41448400
1992-07-10,1.6429,1.6518,1.6029,1.6339,35949200
1992-07-13,1.6339,1.6832,1.6161,1.6786,31390800
1992-07-14,1.6786,1.7143,1.6786,1.6964,31497200
1992-07-15,1.6964,1.75,1.6875,1.7143,43615600
1992-07-16,1.7054,1.75,1.6875,1.7411,34949600
1992-07-17,1.6071,1.6429,1.5939,1.6071,105910000
1992-07-20,1.5982,1.6161,1.5714,1.5982,48031200
1992-07-21,1.625,1.6518,1.6071,1.6339,32986800
1992-07-22,1.6161,1.625,1.5714,1.5804,40493600
1992-07-23,1.5893,1.5982,1.5625,1.5982,42879200
1992-07-24,1.5893,1.6518,1.5714,1.6386,33742800
1992-07-27,1.6339,1.6607,1.6161,1.6161,599200
1992-07-28,1.625,1.6607,1.6161,1.6607,33560800
1992-07-29,1.6654,1.7054,1.6607,1.6875,62692000
1992-07-30,1.6875,1.6964,1.6696,1.6875,34473600
1992-07-31,1.6875,1.6964,1.6696,1.6696,22677200
1992-08-03,1.6696,1.6875,1.625,1.6339,17136000
1992-08-04,1.6071,1.6339,1.5982,1.625,29929200
1992-08-05,1.625,1.625,1.5893,1.5982,34815200
1992-08-06,1.5804,1.5893,1.5268,1.5714,64492400
1992-08-07,1.5,1.5625,1.4821,1.5493,54790400
1992-08-10,1.5446,1.5893,1.5357,1.5761,22862000
1992-08-11,1.5893,1.5893,1.5357,1.5536,30326800
1992-08-12,1.5625,1.5804,1.5446,1.5761,30346400
1992-08-13,1.5893,1.625,1.5804,1.5982,42747600
1992-08-14,1.6071,1.6161,1.5893,1.5982,34025600
1992-08-17,1.5804,1.5982,1.5625,1.5982,32177600
1992-08-18,1.5893,1.6161,1.5893,1.5982,28078400
1992-08-19,1.5939,1.6161,1.5893,1.5893,42635600
1992-08-20,1.5982,1.6071,1.5804,1.5982,27227200
1992-08-21,1.5982,1.6161,1.5714,1.5939,27367200
1992-08-24,1.5804,1.5982,1.5446,1.5446,38043600
1992-08-25,1.5446,1.5893,1.5446,1.585,33090400
1992-08-26,1.5804,1.5893,1.5446,1.5804,30265200
1992-08-27,1.5982,1.6118,1.5804,1.5893,20686400
1992-08-28,1.5804,1.6161,1.5714,1.6071,15310400
1992-08-31,1.6071,1.6518,1.5982,1.6429,30279200
1992-09-01,1.6518,1.6607,1.6339,1.6607,15072400
1992-09-02,1.6607,1.7411,1.6607,1.7321,47474000
1992-09-03,1.75,1.7589,1.7054,1.7054,52964800
1992-09-04,1.7232,1.7232,1.6696,1.6875,15808800
1992-09-08,1.6696,1.7143,1.6607,1.7054,17500000
1992-09-09,1.7143,1.7589,1.7054,1.75,39300800
1992-09-10,1.7143,1.7679,1.6964,1.7589,57044400
1992-09-11,1.75,1.7589,1.6964,1.7011,44970800
1992-09-14,1.75,1.7857,1.7321,1.7679,53670400
1992-09-15,1.7589,1.7589,1.7054,1.7232,54630800
1992-09-16,1.7054,1.7232,1.6607,1.6786,44679600
1992-09-17,1.6875,1.6875,1.6207,1.6429,43108800
1992-09-18,1.6339,1.6743,1.6161,1.6607,28901600
1992-09-21,1.6696,1.7054,1.6518,1.6607,22419600
1992-09-22,1.6696,1.6696,1.6161,1.6339,27885200
1992-09-23,1.6429,1.6964,1.625,1.6964,30993200
1992-09-24,1.6875,1.7054,1.6518,1.6518,31413200
1992-09-25,1.6518,1.6607,1.6161,1.625,34367200
1992-09-28,1.6071,1.6071,1.5625,1.5982,37380000
1992-09-29,1.5893,1.625,1.5714,1.6029,39317600
1992-09-30,1.6071,1.625,1.5893,1.6118,25012400
1992-10-01,1.5982,1.6118,1.5804,1.5804,30682400
1992-10-02,1.5893,1.5982,1.5357,1.5625,28386400
1992-10-05,1.5446,1.5625,1.4821,1.5536,66239600
1992-10-06,1.5625,1.6071,1.5268,1.5982,28361200
1992-10-07,1.6071,1.6161,1.5536,1.5625,28327600
1992-10-08,1.5714,1.5804,1.5357,1.5536,31743600
1992-10-09,1.5536,1.5714,1.5357,1.5493,14686000
1992-10-12,1.5446,1.5804,1.5446,1.5714,17908800
1992-10-13,1.5982,1.6429,1.5714,1.6207,36794800
1992-10-14,1.6161,1.6518,1.6071,1.6429,23931600
1992-10-15,1.6339,1.6429,1.6161,1.625,18855200
1992-10-16,1.6696,1.7679,1.6607,1.75,112837200
1992-10-19,1.75,1.7589,1.7321,1.75,49011200
1992-10-20,1.75,1.7857,1.7321,1.7546,71811600
1992-10-21,1.7589,1.7679,1.7143,1.7321,28562800
1992-10-22,1.7321,1.7589,1.7232,1.7411,21117600
1992-10-23,1.7589,1.7679,1.7232,1.7411,22856400
1992-10-26,1.7411,1.8393,1.7321,1.8393,62672400
1992-10-27,1.8393,1.875,1.8214,1.8393,52990000
1992-10-28,1.8304,1.8839,1.8125,1.8661,49148400
1992-10-29,1.8661,1.9286,1.8393,1.9018,53474400
1992-10-30,1.9107,1.9107,1.8571,1.875,32457600
1992-11-02,1.875,1.8839,1.8482,1.8661,42523600
1992-11-03,1.875,1.875,1.8393,1.8571,28187600
1992-11-04,1.8571,1.8839,1.8571,1.875,35490000
1992-11-05,1.875,1.9643,1.875,1.9643,74513600
1992-11-06,1.9554,2.0179,1.9554,1.9911,65993200
1992-11-09,2,2,1.9554,1.9732,28232400
1992-11-10,1.9643,2.0179,1.9554,2.0089,30556400
1992-11-11,2.0179,2.0804,2.0089,2.0268,35106400
1992-11-12,2.0357,2.0536,2.0136,2.0314,26899600
1992-11-13,2.0357,2.0446,2,2.0089,21187600
1992-11-16,2.0089,2.0625,2,2.0493,16886800
1992-11-17,2.0446,2.0536,1.96,1.9732,42201600
1992-11-18,2,2.0804,1.9821,2.0625,76202000
1992-11-19,2.0625,2.125,2.0625,2.0804,60135600
1992-11-20,2.0893,2.0982,2.0357,2.0536,38872400
1992-11-23,2.0179,2.0357,2.0089,2.0268,38180800
1992-11-24,2.0357,2.0536,2.0179,2.0536,39205600
1992-11-25,2.0357,2.0446,2,2.0179,29335600
1992-11-27,2.0179,2.0446,2.0089,2.0179,11799200
1992-11-30,2.0089,2.0536,1.9868,2.0536,40126800
1992-12-01,2.0446,2.1071,2.0268,2.0804,32536000
1992-12-02,2.0804,2.0893,2.0357,2.0446,24444000
1992-12-03,2.0179,2.0582,2.0046,2.0536,46897200
1992-12-04,2.0446,2.0536,2.0179,2.0314,23945600
1992-12-07,2.0268,2.0625,2.0268,2.0625,36055600
1992-12-08,2.0625,2.0982,2.0625,2.0761,49159600
1992-12-09,2.0625,2.0714,2.0446,2.0582,39852400
1992-12-10,2.0446,2.0582,2.0179,2.0446,35047600
1992-12-11,2.0446,2.0804,2.0446,2.0536,30046800
1992-12-14,2.0536,2.0625,2.0268,2.0446,27627600
1992-12-15,2.0268,2.0357,1.9821,2.0136,45634400
1992-12-16,2.0089,2.0357,1.9464,1.9643,56481600
1992-12-17,1.9732,2.0536,1.9732,2.0314,58466800
1992-12-18,2.0536,2.1161,2.0446,2.0804,58864400
1992-12-21,2.0804,2.1429,2.0714,2.1296,64016400
1992-12-22,2.1339,2.1875,2.1339,2.1654,70042000
1992-12-23,2.1518,2.1607,2.1161,2.1339,28084000
1992-12-24,2.1429,2.1429,2.1071,2.1071,11491200
1992-12-28,2.1161,2.1339,2.1161,2.125,17612000
1992-12-29,2.125,2.1696,2.125,2.1296,29069600
1992-12-30,2.1339,2.1339,2.0982,2.0982,25146800
1992-12-31,2.0982,2.1429,2.0982,2.1339,23058000
1993-01-04,2.125,2.1429,2.0625,2.0804,32284000
1993-01-05,2.0714,2.1161,2.0446,2.1161,46564000
1993-01-06,2.1696,2.2143,2.1607,2.2054,70350000
1993-01-07,2.2054,2.2321,2.1654,2.1786,68034400
1993-01-08,2.1696,2.25,2.1339,2.2232,80234000
1993-01-11,2.2143,2.2989,2.2054,2.29,68432000
1993-01-12,2.2411,2.2768,2.1964,2.1964,86539600
1993-01-13,2.1964,2.2857,2.1875,2.2679,49910000
1993-01-14,2.2857,2.3304,2.2768,2.3214,91952000
1993-01-15,2.1786,2.2232,2.1429,2.1518,225657600
1993-01-18,2.125,2.1429,2.0714,2.125,83409200
1993-01-19,2.1339,2.1607,2.1161,2.1339,68510400
1993-01-20,2.1339,2.1518,2.125,2.1429,39684400
1993-01-21,2.1339,2.1518,2.0982,2.1429,46104800
1993-01-22,2.1518,2.1518,2.1071,2.125,36736000
1993-01-25,2.1161,2.1607,2.1161,2.1429,50568000
1993-01-26,2.1607,2.2143,2.1607,2.1696,71405600
1993-01-27,2.1786,2.2054,2.0982,2.1518,56655200
1993-01-28,2.1429,2.1518,2.1161,2.1386,46009600
1993-01-29,2.1518,2.1875,2.1071,2.125,66525200
1993-02-01,2.1161,2.1875,2.1161,2.1875,60138400
1993-02-02,2.1696,2.1964,2.1518,2.1518,45584000
1993-02-03,2.1786,2.1786,2.0893,2.1429,66046400
1993-02-04,2.1429,2.1518,2.1071,2.125,52038000
1993-02-05,2.1161,2.125,2.0089,2.0446,91904400
1993-02-08,2.0357,2.0536,1.9821,2.0179,70268800
1993-02-09,2.0357,2.0493,2.0179,2.0314,59665200
1993-02-10,2.0357,2.0446,1.9643,1.9911,67071200
1993-02-11,1.9911,2.0089,1.9643,1.9689,42067200
1993-02-12,1.9643,1.9821,1.9196,1.9243,68849200
1993-02-16,1.9107,1.9107,1.8393,1.8929,101934000
1993-02-17,1.9018,1.9286,1.8571,1.9243,62395200
1993-02-18,1.9643,1.9732,1.9107,1.9643,70030800
1993-02-19,1.9732,1.9821,1.9554,1.9643,44450000
1993-02-22,1.9643,2,1.9554,1.9689,24690400
1993-02-23,1.9643,1.9732,1.9286,1.9375,48518400
1993-02-24,1.8618,1.9243,1.8618,1.9154,71640800
1993-02-25,1.9018,1.9554,1.9018,1.9554,41806800
1993-02-26,1.9375,1.9375,1.8661,1.8929,73721200
1993-03-01,1.8929,1.9107,1.8839,1.9018,29825600
1993-03-02,1.8929,1.9464,1.8929,1.9375,36923600
1993-03-03,1.9286,1.9643,1.9018,1.9511,50674400
1993-03-04,1.9464,1.9732,1.9107,1.9643,47084800
1993-03-05,1.9554,1.9911,1.9554,1.9643,27904800
1993-03-08,1.9643,2.0268,1.9643,2.0179,44251200
1993-03-09,2.0179,2.0536,2.0179,2.0268,38707200
1993-03-10,2.0268,2.0446,2,2.0268,33124000
1993-03-11,2.0357,2.0446,2.0089,2.0314,36153600
1993-03-12,2.0268,2.0268,1.9821,2.0089,31673600
1993-03-15,2,2.0446,1.9779,2.0357,34008800
1993-03-16,2.0446,2.0625,2.0179,2.0179,25320400
1993-03-17,2.0179,2.0357,1.9643,1.9689,44055200
1993-03-18,1.9643,1.9868,1.9464,1.9464,26546800
1993-03-19,1.9643,1.9732,1.9107,1.9196,38525200
1993-03-22,1.9107,1.9243,1.8839,1.9018,41300000
1993-03-23,1.9018,1.9286,1.8796,1.8839,25634000
1993-03-24,1.8839,1.9375,1.875,1.9196,35767200
1993-03-25,1.9196,1.9554,1.9107,1.9554,42761600
1993-03-26,1.9554,1.9554,1.875,1.9018,37940000
1993-03-29,1.8661,1.875,1.8125,1.8214,65427600
1993-03-30,1.8261,1.8661,1.7946,1.8661,66012800
1993-03-31,1.875,1.8839,1.8304,1.8393,55759200
1993-04-01,1.8304,1.8571,1.8214,1.8482,27050800
1993-04-02,1.8036,1.8304,1.7679,1.7904,63448000
1993-04-05,1.7857,1.8036,1.7679,1.7857,37293200
1993-04-06,1.7857,1.7946,1.7411,1.7411,42092400
1993-04-07,1.75,1.8125,1.7321,1.8036,40712000
1993-04-08,1.7857,1.8036,1.75,1.7768,40857600
1993-04-12,1.7679,1.8214,1.7679,1.7857,23262400
1993-04-13,1.8036,1.8304,1.7232,1.7321,41120800
1993-04-14,1.7232,1.7411,1.7011,1.7411,42515200
1993-04-15,1.7232,1.7232,1.6696,1.6875,54675600
1993-04-16,1.7232,1.7411,1.6921,1.7189,171698800
1993-04-19,1.7321,1.7679,1.7232,1.7321,56966000
1993-04-20,1.7411,1.7946,1.7232,1.7857,60012400
1993-04-21,1.7946,1.8125,1.7589,1.7725,51318400
1993-04-22,1.7589,1.8036,1.75,1.7857,39418400
1993-04-23,1.7768,1.7946,1.7411,1.7589,33535600
1993-04-26,1.7589,1.7768,1.7321,1.75,25701200
1993-04-27,1.7411,1.7946,1.7411,1.7946,32418400
1993-04-28,1.7768,1.8571,1.7768,1.835,40810000
1993-04-29,1.8393,1.8482,1.7904,1.8125,20610800
1993-04-30,1.8125,1.875,1.8125,1.8304,33084800
1993-05-03,1.8304,1.8571,1.8214,1.8529,16296000
1993-05-04,1.8661,1.9375,1.8571,1.9064,42705600
1993-05-05,1.8929,1.9821,1.8929,1.9464,63266000
1993-05-06,1.9464,1.9554,1.9107,1.9196,17614800
1993-05-07,1.9107,1.9554,1.9107,1.9554,20473600
1993-05-10,1.9643,1.9957,1.9643,1.9643,34482000
1993-05-11,1.9643,1.9732,1.9286,1.9464,39594800
1993-05-12,1.9375,1.9554,1.8929,1.9018,26306000
1993-05-13,1.9107,1.9911,1.9107,1.9821,90431600
1993-05-14,1.9732,2,1.9643,1.9821,29352400
1993-05-17,1.9821,2,1.9643,1.9911,17410400
1993-05-18,1.9821,2.0089,1.9643,1.9821,40868800
1993-05-19,1.9554,2.0536,1.9464,2.0446,43192800
1993-05-20,2.0446,2.1071,2.0446,2.0982,72632000
1993-05-21,2.0982,2.1118,2.0268,2.0536,37049600
1993-05-24,2.0268,2.0982,2.0268,2.0582,37578800
1993-05-25,2.0268,2.0536,1.9911,2.0136,45180800
1993-05-26,2,2.0625,1.9779,2.0625,30391200
1993-05-27,2.0625,2.0893,2.0446,2.0536,49322000
1993-05-28,2.0357,2.0536,2.0089,2.0225,45987200
1993-06-01,2.0179,2.0625,2.0179,2.0357,33768000
1993-06-02,2.0268,2.0804,2,2.0357,50120000
1993-06-03,2.0357,2.0446,2,2.0136,39214000
1993-06-04,1.9911,2.0089,1.9464,1.96,53421200
1993-06-07,1.9464,1.9554,1.7993,1.8125,120576400
1993-06-08,1.7411,1.7857,1.7143,1.7679,155274000
1993-06-09,1.6071,1.6296,1.5714,1.5804,294604800
1993-06-10,1.5536,1.5982,1.5268,1.5893,138426400
1993-06-11,1.6071,1.6161,1.5493,1.5625,60580800
1993-06-14,1.5714,1.5982,1.5536,1.5939,62372800
1993-06-15,1.6161,1.6161,1.4957,1.5,112081200
1993-06-16,1.5089,1.5446,1.4821,1.5089,88270000
1993-06-17,1.5179,1.5179,1.4464,1.4732,102359600
1993-06-18,1.4868,1.5046,1.4196,1.4643,77823200
1993-06-21,1.4464,1.4464,1.4107,1.4154,68395600
1993-06-22,1.46,1.5,1.4196,1.4779,84095200
1993-06-23,1.4911,1.4911,1.4286,1.4464,45180800
1993-06-24,1.4464,1.4911,1.4286,1.4911,55708800
1993-06-25,1.4421,1.4554,1.4107,1.4286,64290800
1993-06-28,1.4464,1.4464,1.3839,1.4332,88404400
1993-06-29,1.4375,1.4375,1.375,1.3929,73567200
1993-06-30,1.3839,1.4196,1.375,1.4107,50064000
1993-07-01,1.3929,1.4196,1.3571,1.3571,54541200
1993-07-02,1.3661,1.3839,1.3482,1.375,47908000
1993-07-06,1.3661,1.3929,1.3393,1.3482,38813600
1993-07-07,1.3393,1.3529,1.2946,1.3036,56758800
1993-07-08,1.3036,1.3393,1.2946,1.3036,34742400
1993-07-09,1.3214,1.3304,1.3036,1.3125,39219600
1993-07-12,1.3125,1.3618,1.2946,1.3571,43470000
1993-07-13,1.3839,1.3839,1.3214,1.3304,39527600
1993-07-14,1.3125,1.3393,1.2768,1.3304,61574800
1993-07-15,1.3304,1.3482,1.2589,1.2768,84509600
1993-07-16,1.0179,1.0579,0.9464,0.9821,530149200
1993-07-19,1,1.0268,0.9107,0.915,201558000
1993-07-20,0.9375,0.9911,0.9196,0.9596,132977600
1993-07-21,0.9286,0.9554,0.9107,0.9375,113976800
1993-07-22,0.9286,0.9643,0.9196,0.9464,52794000
1993-07-23,0.9643,0.9821,0.9286,0.9375,58444400
1993-07-26,0.9554,0.9821,0.9286,0.9596,38206000
1993-07-27,0.9554,0.9821,0.9375,0.9464,49652400
1993-07-28,0.9375,0.9643,0.9375,0.9596,22948800
1993-07-29,0.9643,0.9821,0.9554,0.9732,30343600
1993-07-30,0.9821,1.0089,0.9643,0.9911,53611600
1993-08-02,1.0089,1.0446,1,1.0179,54076400
1993-08-03,1.0357,1.0446,1.0268,1.0357,44119600
1993-08-04,1.0446,1.0893,1.0357,1.0804,60748800
1993-08-05,1.0982,1.0982,1.0357,1.0536,52343200
1993-08-06,1.0446,1.0804,1.0446,1.0446,31480400
1993-08-09,1.0446,1.0804,1.0357,1.0625,40353600
1993-08-10,1.0536,1.0625,1.0089,1.0179,38194800
1993-08-11,1.0179,1.0179,0.9643,0.9821,41742400
1993-08-12,0.9821,0.9911,0.9286,0.9464,84543200
1993-08-13,0.9464,0.9911,0.9375,0.9775,34703200
1993-08-16,0.9821,1,0.9732,0.9821,25611600
1993-08-17,0.9911,1.0179,0.9732,1.0132,27045200
1993-08-18,1.0357,1.0625,1.0089,1.0179,47180000
1993-08-19,1.0268,1.0268,0.9821,0.9821,38032400
1993-08-20,0.9911,1,0.9643,1,24984400
1993-08-23,1,1.0268,0.9821,1.0132,22794800
1993-08-24,1.0089,1.0268,0.9911,1,25314800
1993-08-25,1,1.0089,0.9554,0.9732,36442000
1993-08-26,0.9732,0.9732,0.9464,0.9596,44035600
1993-08-27,0.9643,0.9643,0.9375,0.9464,46642400
1993-08-30,0.9464,0.9464,0.9239,0.9286,68434800
1993-08-31,0.9464,0.9554,0.9286,0.9464,31967600
1993-09-01,0.9464,0.9554,0.9196,0.9329,56392000
1993-09-02,0.9286,0.9375,0.9018,0.9196,70565600
1993-09-03,0.9286,0.9286,0.9018,0.9196,40734400
1993-09-07,0.9286,0.9643,0.9196,0.9375,35884800
1993-09-08,0.9375,0.9643,0.9286,0.9554,56658000
1993-09-09,0.9554,0.9643,0.9286,0.9286,37382800
1993-09-10,0.9375,0.9375,0.9061,0.9375,33622400
1993-09-13,0.9375,0.9464,0.8839,0.9018,63946400
1993-09-14,0.8661,0.8929,0.8571,0.8661,69160000
1993-09-15,0.875,0.8929,0.8393,0.875,64430800
1993-09-16,0.8661,0.8929,0.8661,0.8839,21490000
1993-09-17,0.8704,0.9107,0.8661,0.9018,43008000
1993-09-20,0.9018,0.9107,0.8839,0.8882,27759200
1993-09-21,0.8839,0.9018,0.8525,0.875,36624000
1993-09-22,0.8661,0.9107,0.8661,0.9107,27622000
1993-09-23,0.9107,0.9107,0.875,0.8839,32737600
1993-09-24,0.8929,0.9018,0.875,0.8929,19143600
1993-09-27,0.8929,0.9018,0.8661,0.8839,28294000
1993-09-28,0.8839,0.8929,0.8661,0.8839,23637600
1993-09-29,0.8661,0.8882,0.8482,0.8525,59186400
1993-09-30,0.8571,0.8571,0.8214,0.8346,68726000
1993-10-01,0.8125,0.8214,0.8036,0.8125,83997200
1993-10-04,0.8079,0.8214,0.7857,0.8125,48210400
1993-10-05,0.8214,0.8571,0.8214,0.8393,44077600
1993-10-06,0.8482,0.8571,0.8346,0.8436,43820000
1993-10-07,0.8393,0.8482,0.8125,0.8214,33726000
1993-10-08,0.8304,0.8304,0.7946,0.8079,34851600
1993-10-11,0.8125,0.8571,0.8125,0.8482,40286400
1993-10-12,0.8571,0.8929,0.8482,0.8571,76585600
1993-10-13,0.8661,0.8661,0.8393,0.8571,44251200
1993-10-14,0.8571,0.875,0.8393,0.8482,40171600
1993-10-15,0.9911,1.0179,0.9554,1.0089,238812000
1993-10-18,1,1.0268,0.9911,1.0132,83249600
1993-10-19,1.0089,1.0179,0.9732,0.9911,53393200
1993-10-20,1,1.0089,0.9732,0.9911,34602400
1993-10-21,0.9821,1.1161,0.9732,1.0804,156777600
1993-10-22,1.0893,1.125,1.0625,1.0804,99019200
1993-10-25,1.0804,1.0893,1.0579,1.0714,54782000
1993-10-26,1.0625,1.0714,1.0357,1.0625,55619200
1993-10-27,1.0714,1.1518,1.0625,1.1339,114766400
1993-10-28,1.1339,1.1518,1.1071,1.1071,61115600
1993-10-29,1.1071,1.1339,1.0893,1.0982,34216000
1993-11-01,1.0982,1.125,1.0804,1.125,26493600
1993-11-02,1.1161,1.1786,1.1071,1.1696,56061600
1993-11-03,1.1786,1.1786,1.1071,1.1293,44240000
1993-11-04,1.125,1.1518,1.0982,1.1518,46342800
1993-11-05,1.1382,1.1518,1.0982,1.1382,94508400
1993-11-08,1.1429,1.1475,1.0893,1.0982,41748000
1993-11-09,1.1071,1.1161,1.0625,1.0757,42812000
1993-11-10,1.0804,1.0982,1.0714,1.0982,19244400
1993-11-11,1.0982,1.1429,1.0893,1.1204,35607600
1993-11-12,1.125,1.1429,1.0893,1.1339,35915600
1993-11-15,1.125,1.1696,1.125,1.1429,39275600
1993-11-16,1.1429,1.2232,1.1339,1.2143,75770800
1993-11-17,1.2143,1.25,1.1696,1.1964,75656000
1993-11-18,1.1964,1.2054,1.1786,1.1964,28602000
1993-11-19,1.1786,1.1964,1.1607,1.1786,30741200
1993-11-22,1.1696,1.1786,1.1518,1.1607,37651600
1993-11-23,1.1607,1.1786,1.1161,1.1786,46541600
1993-11-24,1.1696,1.1964,1.1654,1.1786,22610000
1993-11-26,1.1696,1.1786,1.1518,1.1654,10861200
1993-11-29,1.1518,1.1607,1.125,1.1339,24178000
1993-11-30,1.1339,1.1654,1.125,1.125,28165200
1993-12-01,1.1429,1.1518,1.1161,1.125,27804000
1993-12-02,1.1339,1.1429,1.1071,1.1339,25163600
1993-12-03,1.1339,1.1429,1.1071,1.125,30116800
1993-12-06,1.125,1.1607,1.1161,1.1518,39244800
1993-12-07,1.1429,1.1518,1.125,1.1518,15962800
1993-12-08,1.1429,1.1518,1.125,1.1382,9898000
1993-12-09,1.1339,1.1429,1.0625,1.0714,45690400
1993-12-10,1.0804,1.0893,0.9911,1.0089,124314400
1993-12-13,1.0089,1.0536,0.9911,1.0536,61082000
1993-12-14,1.0446,1.0625,1.0357,1.04,73416000
1993-12-15,1.0357,1.0625,1.0357,1.0625,30970800
1993-12-16,1.0536,1.0625,1.0357,1.0489,31592400
1993-12-17,1.0536,1.0625,1.04,1.0536,36288000
1993-12-20,1.0446,1.0625,1.0089,1.0179,47258400
1993-12-21,1.0179,1.0268,0.9732,0.9821,62781600
1993-12-22,0.9732,1.0179,0.9643,1,45343200
1993-12-23,0.9732,0.9732,0.9464,0.9732,56739200
1993-12-27,0.9911,1.0268,0.9732,1.0179,39984000
1993-12-28,1.0268,1.0536,1.0179,1.04,39874800
1993-12-29,1.0446,1.0446,1.0179,1.0179,26838000
1993-12-30,1.0179,1.0804,1.0179,1.0625,78638000
1993-12-31,1.0625,1.0804,1.0446,1.0446,40241600
1994-01-03,1.0536,1.0714,1.0357,1.0668,45382400
1994-01-04,1.0804,1.125,1.0714,1.125,71293600
1994-01-05,1.1339,1.21,1.1339,1.2054,153034000
1994-01-06,1.2054,1.2143,1.1607,1.1696,91627200
1994-01-07,1.1429,1.1875,1.1161,1.1832,74698400
1994-01-10,1.1786,1.21,1.1696,1.2011,50397200
1994-01-11,1.1964,1.2054,1.1339,1.1382,88849600
1994-01-12,1.1518,1.1518,1.0893,1.0893,109779600
1994-01-13,1.0714,1.0982,1.0625,1.0936,132899200
1994-01-14,1.0982,1.1339,1.0893,1.1071,53628400
1994-01-17,1.1071,1.125,1.0714,1.0846,36428000
1994-01-18,1.0804,1.0804,1.0357,1.0489,90700400
1994-01-19,1.0446,1.0625,1.0268,1.0446,70397600
1994-01-20,1.0536,1.0982,1.0536,1.0668,67020800
1994-01-21,1.1875,1.1964,1.1518,1.1921,245033600
1994-01-24,1.1875,1.2589,1.1875,1.25,173037200
1994-01-25,1.2411,1.25,1.1875,1.21,110583200
1994-01-26,1.2054,1.2143,1.1875,1.1964,41451200
1994-01-27,1.1964,1.2232,1.1786,1.2189,33062400
1994-01-28,1.2232,1.2411,1.2054,1.2143,34109600
1994-01-31,1.1964,1.2054,1.1696,1.1696,59595200
1994-02-01,1.1786,1.1964,1.1518,1.1875,39180400
1994-02-02,1.1875,1.1875,1.1607,1.1786,36612800
1994-02-03,1.1786,1.2011,1.1607,1.1964,34498800
1994-02-04,1.1964,1.25,1.1875,1.1964,88502400
1994-02-07,1.1964,1.3261,1.1964,1.3036,181361600
1994-02-08,1.2857,1.3036,1.2589,1.2768,71346800
1994-02-09,1.2768,1.3036,1.2589,1.2946,46746000
1994-02-10,1.2946,1.3393,1.2857,1.3036,75507600
1994-02-11,1.2946,1.3393,1.2946,1.3214,41062000
1994-02-14,1.3214,1.3571,1.3125,1.3214,61387200
1994-02-15,1.3125,1.3393,1.2946,1.3261,32443600
1994-02-16,1.3393,1.3393,1.3125,1.3125,30506000
1994-02-17,1.3304,1.3529,1.2946,1.3214,36288000
1994-02-18,1.3036,1.3214,1.2946,1.2946,37268000
1994-02-22,1.2946,1.3393,1.2768,1.3304,53642400
1994-02-23,1.3304,1.3661,1.3214,1.3304,65133600
1994-02-24,1.3214,1.3304,1.2946,1.3082,49464800
1994-02-25,1.3214,1.3304,1.2679,1.2857,59206000
1994-02-28,1.2946,1.3214,1.2857,1.3036,30956800
1994-03-01,1.3125,1.3125,1.2768,1.2946,52967600
1994-03-02,1.2589,1.2946,1.2411,1.2725,73536400
1994-03-03,1.2768,1.2946,1.2679,1.2768,47118400
1994-03-04,1.2857,1.3393,1.2768,1.3125,56711200
1994-03-07,1.3214,1.3618,1.3125,1.3529,77599200
1994-03-08,1.3571,1.3571,1.3125,1.3214,46513600
1994-03-09,1.3082,1.3393,1.2857,1.3393,62134800
1994-03-10,1.3304,1.3439,1.3125,1.3304,35940800
1994-03-11,1.3214,1.3482,1.3125,1.3304,40460000
1994-03-14,1.375,1.375,1.3482,1.3618,110426400
1994-03-15,1.3661,1.3661,1.3304,1.3439,51136400
1994-03-16,1.3393,1.3482,1.3036,1.3125,36792000
1994-03-17,1.3125,1.3214,1.2946,1.3036,39057200
1994-03-18,1.3125,1.3125,1.2768,1.2993,55918800
1994-03-21,1.2993,1.3036,1.2589,1.2679,61628000
1994-03-22,1.2589,1.2679,1.2321,1.25,60706800
1994-03-23,1.2589,1.2679,1.2232,1.2546,54171600
1994-03-24,1.2546,1.2589,1.2143,1.2368,47023200
1994-03-25,1.2411,1.2411,1.1696,1.1696,85909600
1994-03-28,1.1786,1.2143,1.1696,1.1875,70644000
1994-03-29,1.1875,1.2054,1.1518,1.1696,53379200
1994-03-30,1.1607,1.1875,1.1339,1.1607,42456400
1994-03-31,1.1607,1.1964,1.125,1.1875,52264800
1994-04-04,1.1518,1.1875,1.1339,1.1875,42075600
1994-04-05,1.2054,1.2232,1.1964,1.1964,24474800
1994-04-06,1.2143,1.2143,1.1696,1.1964,32272800
1994-04-07,1.1964,1.2054,1.1696,1.1921,19342400
1994-04-08,1.2054,1.2143,1.1875,1.1964,44212000
1994-04-11,1.1964,1.1964,1.1607,1.1964,26706400
1994-04-12,1.1921,1.1921,1.1339,1.1429,34207600
1994-04-13,1.1518,1.1607,1.1161,1.1339,58284800
1994-04-14,1.0893,1.1339,1.0714,1.125,55498800
1994-04-15,1.1161,1.125,1.0714,1.0804,47087600
1994-04-18,1.0893,1.0893,1.0446,1.0579,57573600
1994-04-19,1.0625,1.0714,1.0179,1.0357,41563200
1994-04-20,1.0446,1.0714,1,1.0089,70462000
1994-04-21,1.0179,1.0893,0.9643,1.0579,102634000
1994-04-22,1.1161,1.1429,1.0179,1.0625,174456800
1994-04-25,1.0625,1.1071,1.0536,1.1071,89810000
1994-04-26,1.125,1.125,1.1071,1.1161,41056400
1994-04-28,1.1071,1.1161,1.0625,1.0804,25118800
1994-04-29,1.0714,1.0893,1.0625,1.0714,23696400
1994-05-02,1.0714,1.1161,1.0714,1.1071,30805600
1994-05-03,1.1071,1.1161,1.0536,1.0804,33224800
1994-05-04,1.1071,1.1875,1.0893,1.1786,91039200
1994-05-05,1.1875,1.2054,1.1518,1.1743,72083200
1994-05-06,1.1518,1.1696,1.1161,1.1539,46944800
1994-05-09,1.1518,1.1607,1.0982,1.1161,35117600
1994-05-10,1.1339,1.1429,1.1071,1.1071,36710800
1994-05-11,1.1071,1.125,1.0625,1.0804,36380400
1994-05-12,1.0893,1.0982,1.0536,1.0604,26776400
1994-05-13,1.0625,1.0893,1.0446,1.0714,23153200
1994-05-16,1.0714,1.0893,1.0536,1.0536,33846400
1994-05-17,1.0625,1.0625,1.0268,1.0489,45026800
1994-05-18,1.0625,1.0982,1.0446,1.0936,30965200
1994-05-19,1.0982,1.1607,1.0893,1.1475,68395600
1994-05-20,1.1339,1.1518,1.1071,1.1093,24536400
1994-05-23,1.1071,1.1161,1.0714,1.0893,29988000
1994-05-24,1.1071,1.1161,1.0804,1.0982,31612000
1994-05-25,1.0804,1.1339,1.0714,1.1161,34028400
1994-05-26,1.125,1.125,1.0804,1.0893,18258800
1994-05-27,1.0804,1.0982,1.0536,1.0693,27171200
1994-05-31,1.0536,1.0536,1.0179,1.0446,64349600
1994-06-01,1.0179,1.0221,0.9954,1.0089,96440400
1994-06-02,1.0132,1.0179,0.9686,0.9775,96230400
1994-06-03,0.9686,1,0.9554,0.9864,88421200
1994-06-06,0.9821,0.9911,0.9643,0.9775,31508400
1994-06-07,0.9732,0.9911,0.9732,0.9821,35061600
1994-06-08,0.9821,0.9864,0.9286,0.9329,68541200
1994-06-09,0.915,0.9643,0.9107,0.9643,73382400
1994-06-10,0.9686,0.9775,0.9418,0.9464,35683200
1994-06-13,0.9418,0.9711,0.9418,0.9643,23226000
1994-06-14,0.9732,0.9775,0.9507,0.9664,38589600
1994-06-15,0.9643,1,0.9596,0.9932,39869200
1994-06-16,0.9911,0.9911,0.9329,0.9418,54555200
1994-06-17,0.9286,0.9554,0.9239,0.9464,56123200
1994-06-20,0.9375,0.9732,0.9286,0.9686,49974400
1994-06-21,0.9596,0.9732,0.9196,0.9286,60818800
1994-06-22,0.9375,0.9554,0.9286,0.9375,28464800
1994-06-23,0.9375,0.9375,0.8882,0.8971,50974000
1994-06-24,0.8971,0.9329,0.8839,0.9146,73214400
1994-06-27,0.9018,0.9375,0.8793,0.9375,63988400
1994-06-28,0.9375,0.9686,0.915,0.9554,43556800
1994-06-29,0.9554,0.9686,0.9239,0.9329,33891200
1994-06-30,0.9375,0.9596,0.9375,0.9464,25432400
1994-07-01,0.9418,0.9464,0.9061,0.9196,44819600
1994-07-05,0.915,0.9554,0.915,0.9464,21462000
1994-07-06,0.9375,0.9464,0.9286,0.9329,24346000
1994-07-07,0.9239,0.9643,0.9107,0.9575,42537600
1994-07-08,0.9464,0.9864,0.9464,0.9664,52057600
1994-07-11,0.9686,0.9775,0.9507,0.9643,26605600
1994-07-12,0.9643,1.0157,0.9418,1.0132,60578000
1994-07-13,1.0179,1.0804,1.0179,1.0604,112565600
1994-07-14,1.0579,1.0625,1.0089,1.0221,45166800
1994-07-15,1.0082,1.0221,0.9821,1.0089,23741200
1994-07-18,1.0043,1.0357,1,1.0132,19107200
1994-07-19,1.0221,1.0268,0.9775,0.9889,29092000
1994-07-20,0.9775,0.9864,0.9418,0.9507,54342400
1994-07-21,0.9507,1.0179,0.9464,1,72368800
1994-07-22,1.1293,1.1418,1.0714,1.1071,196644000
1994-07-25,1.1114,1.1382,1.0982,1.1318,105663600
1994-07-26,1.1339,1.1429,1.1114,1.1204,47202400
1994-07-27,1.1161,1.1204,1.0936,1.1093,33446000
1994-07-28,1.1071,1.1475,1.1025,1.1382,61328400
1994-07-29,1.1382,1.2143,1.1382,1.2032,138941600
1994-08-01,1.2011,1.2054,1.1696,1.1921,57318800
1994-08-02,1.1964,1.2011,1.1564,1.1629,67390400
1994-08-03,1.1696,1.1875,1.1475,1.1832,56711200
1994-08-04,1.1832,1.2054,1.1832,1.1875,46188800
1994-08-05,1.1743,1.1921,1.1743,1.1875,21753200
1994-08-08,1.1832,1.2143,1.1786,1.2054,35319200
1994-08-09,1.1964,1.21,1.1832,1.2011,19650400
1994-08-10,1.2011,1.2457,1.1875,1.2368,63392000
1994-08-11,1.2232,1.2546,1.21,1.2254,74522000
1994-08-12,1.2279,1.2546,1.21,1.2411,44912000
1994-08-15,1.2411,1.25,1.2232,1.2368,30018800
1994-08-16,1.2279,1.2411,1.2143,1.2411,38934000
1994-08-17,1.2457,1.2636,1.2368,1.25,71545600
1994-08-18,1.2411,1.2589,1.2321,1.2368,51564800
1994-08-19,1.2411,1.25,1.2232,1.2457,32636800
1994-08-22,1.2411,1.25,1.2368,1.2457,38105200
1994-08-23,1.2457,1.2814,1.2411,1.25,53611600
1994-08-24,1.2411,1.25,1.2279,1.2457,42896000
1994-08-25,1.2232,1.2993,1.2232,1.2521,74698400
1994-08-26,1.2589,1.2904,1.2589,1.2768,51049600
1994-08-29,1.2768,1.2904,1.2589,1.2636,38026800
1994-08-30,1.2589,1.2993,1.2546,1.2946,45519600
1994-08-31,1.2857,1.335,1.2768,1.2925,87959200
1994-09-01,1.2636,1.2768,1.2368,1.25,51072000
1994-09-02,1.2589,1.2679,1.25,1.2636,25326000
1994-09-06,1.2589,1.2725,1.25,1.27,22856400
1994-09-07,1.2725,1.3082,1.2636,1.2904,50974000
1994-09-08,1.2857,1.2946,1.2725,1.2904,39709600
1994-09-09,1.2768,1.2857,1.2636,1.2768,39309200
1994-09-12,1.2725,1.2768,1.2636,1.2768,22635200
1994-09-13,1.2768,1.2946,1.2725,1.2789,26056800
1994-09-14,1.2725,1.2768,1.25,1.2546,24771600
1994-09-15,1.2546,1.2904,1.2546,1.2857,64738800
1994-09-16,1.2814,1.3304,1.2679,1.2993,91036400
1994-09-19,1.2993,1.3125,1.2679,1.2679,43587600
1994-09-20,1.2546,1.2636,1.2279,1.2343,49313600
1994-09-21,1.2321,1.2368,1.2054,1.2189,58710400
1994-09-22,1.2232,1.2232,1.2011,1.21,36559600
1994-09-23,1.21,1.2321,1.21,1.2121,33219200
1994-09-26,1.21,1.2321,1.2011,1.2121,35425600
1994-09-27,1.2054,1.2189,1.1921,1.21,27272000
1994-09-28,1.2143,1.2279,1.2011,1.21,20316800
1994-09-29,1.2054,1.2279,1.1921,1.2189,27344800
1994-09-30,1.2189,1.2321,1.2011,1.2032,17925600
1994-10-03,1.2011,1.2054,1.1607,1.1832,32398800
1994-10-04,1.1875,1.2143,1.1786,1.2054,40597200
1994-10-05,1.2011,1.3618,1.1921,1.3529,177450000
1994-10-06,1.335,1.3386,1.2857,1.2946,131728800
1994-10-07,1.2904,1.3236,1.2679,1.3214,91098000
1994-10-10,1.3261,1.4154,1.3214,1.3886,130852400
1994-10-11,1.4779,1.4957,1.4064,1.4154,210576800
1994-10-12,1.4154,1.5225,1.3975,1.5046,149329600
1994-10-13,1.5225,1.5314,1.4511,1.4689,131325600
1994-10-14,1.4821,1.5,1.46,1.4689,44013200
1994-10-17,1.46,1.4821,1.3886,1.4196,75997600
1994-10-18,1.4511,1.4868,1.4464,1.4732,117171600
1994-10-19,1.4643,1.5046,1.4643,1.4732,87771600
1994-10-20,1.4732,1.4932,1.4464,1.4643,54535600
1994-10-21,1.4554,1.5268,1.4554,1.5225,80676400
1994-10-24,1.5268,1.5404,1.4957,1.5089,51125200
1994-10-25,1.4868,1.5225,1.4821,1.5225,75370400
1994-10-26,1.5225,1.5454,1.5225,1.5446,49193200
1994-10-27,1.5446,1.5625,1.5179,1.5268,39852400
1994-10-28,1.5136,1.5314,1.4911,1.5046,68331200
1994-10-31,1.5,1.5493,1.4821,1.5425,88975600
1994-11-01,1.5314,1.5529,1.5136,1.5404,54524400
1994-11-02,1.5404,1.5446,1.4779,1.4779,54686800
1994-11-03,1.4911,1.5,1.4643,1.4821,27630400
1994-11-04,1.4821,1.4868,1.4286,1.4421,48011600
1994-11-07,1.4421,1.4732,1.4332,1.4554,28260400
1994-11-08,1.4511,1.5225,1.4375,1.5089,87242400
1994-11-09,1.5268,1.5357,1.4643,1.4868,101584000
1994-11-10,1.4911,1.4957,1.4643,1.4754,38245200
1994-11-11,1.4732,1.4821,1.4643,1.4689,15568000
1994-11-14,1.4732,1.5268,1.4732,1.5179,34907600
1994-11-15,1.5179,1.5357,1.4732,1.4779,41904800
1994-11-16,1.4554,1.4843,1.4511,1.4621,46849600
1994-11-17,1.46,1.4643,1.4243,1.4286,37609600
1994-11-18,1.4286,1.4464,1.4154,1.4286,36758400
1994-11-21,1.4286,1.4375,1.3571,1.3618,50649200
1994-11-22,1.3482,1.3975,1.3304,1.335,56084000
1994-11-23,1.3214,1.3529,1.2993,1.3171,81953200
1994-11-25,1.3171,1.3482,1.3125,1.3482,21056000
1994-11-28,1.3439,1.3661,1.3325,1.3504,34669600
1994-11-29,1.3571,1.375,1.3482,1.3661,36033200
1994-11-30,1.3707,1.4064,1.3214,1.3304,78008000
1994-12-01,1.3214,1.3439,1.2857,1.2925,77330400
1994-12-02,1.3036,1.3125,1.2725,1.3057,43064000
1994-12-05,1.3036,1.335,1.2904,1.3282,45068800
1994-12-06,1.3214,1.3707,1.3171,1.3414,59522400
1994-12-07,1.3393,1.3504,1.2879,1.3082,34325200
1994-12-08,1.3171,1.3214,1.2768,1.2814,42464800
1994-12-09,1.2814,1.2993,1.2411,1.2946,65181200
1994-12-12,1.2993,1.3125,1.2679,1.3036,56019600
1994-12-13,1.3082,1.3193,1.2946,1.2993,29800400
1994-12-14,1.3036,1.3618,1.3036,1.3529,77856800
1994-12-15,1.3571,1.3707,1.3171,1.3261,56898800
1994-12-16,1.3304,1.3482,1.3125,1.3304,44945600
1994-12-19,1.3304,1.4064,1.3304,1.3975,83204800
1994-12-20,1.3975,1.4018,1.3707,1.375,43786400
1994-12-21,1.3529,1.375,1.3393,1.3707,39359600
1994-12-22,1.375,1.3886,1.3661,1.3796,33269600
1994-12-23,1.375,1.4064,1.375,1.3886,23472400
1994-12-27,1.4018,1.4196,1.3886,1.3975,20479200
1994-12-28,1.3975,1.4018,1.3661,1.3975,22290800
1994-12-29,1.4018,1.4243,1.3975,1.4107,30335200
1994-12-30,1.4064,1.4243,1.3839,1.3929,18272800
1995-01-03,1.3886,1.3886,1.3529,1.3707,25967200
1995-01-04,1.3796,1.4154,1.3796,1.4064,39670400
1995-01-05,1.4018,1.4064,1.3839,1.3886,18410000
1995-01-06,1.4868,1.5404,1.4689,1.5,269155600
1995-01-09,1.4868,1.4957,1.4643,1.4714,68521600
1995-01-10,1.4732,1.5714,1.4732,1.5604,153697600
1995-01-11,1.5625,1.7164,1.5246,1.6696,218456000
1995-01-12,1.6475,1.6564,1.5982,1.6207,137944800
1995-01-13,1.6475,1.6475,1.585,1.6029,87844400
1995-01-16,1.6029,1.6161,1.5804,1.5893,47244400
1995-01-17,1.5893,1.625,1.5761,1.6071,82527200
1995-01-18,1.6071,1.6296,1.5982,1.6296,31914400
1995-01-19,1.625,1.6429,1.6071,1.6386,78573600
1995-01-20,1.6786,1.6786,1.5179,1.5225,250090400
1995-01-23,1.4957,1.5225,1.4643,1.5089,99635200
1995-01-24,1.5089,1.5136,1.4779,1.4868,54524400
1995-01-25,1.4107,1.5,1.4107,1.4636,129267600
1995-01-26,1.46,1.4821,1.4018,1.4107,61597200
1995-01-27,1.4243,1.4421,1.3929,1.4243,74642400
1995-01-30,1.4332,1.4464,1.4243,1.4332,57646400
1995-01-31,1.4464,1.46,1.4286,1.4421,53194400
1995-02-01,1.4554,1.4554,1.4243,1.4332,39592000
1995-02-02,1.4332,1.4957,1.4332,1.4868,50895600
1995-02-03,1.5,1.5046,1.4421,1.4464,79802800
1995-02-06,1.4554,1.4554,1.4107,1.4464,60757200
1995-02-07,1.4421,1.4643,1.4286,1.4575,50400000
1995-02-08,1.4643,1.5136,1.46,1.5111,100716000
1995-02-09,1.5046,1.5671,1.5046,1.5582,118848800
1995-02-10,1.5582,1.5782,1.5493,1.5625,87740800
1995-02-13,1.5536,1.5893,1.5446,1.5625,70842800
1995-02-14,1.5625,1.5761,1.5225,1.5336,41403600
1995-02-15,1.5446,1.5536,1.5179,1.52,46118800
1995-02-16,1.5404,1.5446,1.5225,1.5425,54695200
1995-02-17,1.5314,1.5357,1.5179,1.5179,30447200
1995-02-21,1.5225,1.5268,1.46,1.4643,75395600
1995-02-22,1.4511,1.4643,1.4332,1.4575,73354400
1995-02-23,1.4689,1.4957,1.4286,1.4354,78677200
1995-02-24,1.4332,1.4421,1.375,1.3929,142203600
1995-02-27,1.3661,1.3929,1.3611,1.3661,67202800
1995-02-28,1.375,1.4243,1.3571,1.4107,55742400
1995-03-01,1.4196,1.4332,1.4079,1.4286,56112000
1995-03-02,1.4332,1.4554,1.4196,1.4286,67186000
1995-03-03,1.4196,1.4532,1.4107,1.4375,36442000
1995-03-06,1.4196,1.4286,1.4107,1.4196,33180000
1995-03-07,1.4243,1.4243,1.3661,1.3682,37696400
1995-03-08,1.3839,1.4332,1.3482,1.4129,91218400
1995-03-09,1.4243,1.4421,1.4064,1.4196,49170800
1995-03-10,1.4154,1.4421,1.4064,1.4107,34353200
1995-03-13,1.4154,1.4154,1.3571,1.3618,81438000
1995-03-14,1.3661,1.3661,1.2321,1.25,181966400
1995-03-15,1.2679,1.2946,1.2457,1.25,182742000
1995-03-16,1.2589,1.2857,1.25,1.2589,79184000
1995-03-17,1.2679,1.2679,1.2457,1.2546,53911200
1995-03-20,1.2546,1.2725,1.25,1.2589,47471200
1995-03-21,1.2679,1.3125,1.2589,1.2946,76342000
1995-03-22,1.2946,1.4107,1.2946,1.3593,119786800
1995-03-23,1.3529,1.3571,1.3207,1.3261,42523600
1995-03-24,1.335,1.3529,1.3304,1.3482,32029200
1995-03-27,1.3439,1.3439,1.3082,1.3282,35700000
1995-03-28,1.2946,1.2979,1.2189,1.2279,172449200
1995-03-29,1.2143,1.2457,1.21,1.2279,124219200
1995-03-30,1.2368,1.2679,1.2321,1.2636,68353600
1995-03-31,1.2546,1.2725,1.2411,1.2589,45810800
1995-04-03,1.2679,1.2768,1.2546,1.2679,38575600
1995-04-04,1.2768,1.2814,1.2011,1.21,107049600
1995-04-05,1.2189,1.2411,1.2054,1.2411,66214400
1995-04-06,1.3304,1.3571,1.2689,1.3125,180706400
1995-04-07,1.3214,1.3261,1.2946,1.3125,73931200
1995-04-10,1.3171,1.3214,1.2904,1.3082,29450400
1995-04-11,1.3125,1.3529,1.3082,1.3482,53628400
1995-04-12,1.3661,1.4154,1.335,1.3929,118678000
1995-04-13,1.4018,1.4018,1.3529,1.3661,43590400
1995-04-17,1.3618,1.4064,1.3529,1.3707,52203200
1995-04-18,1.375,1.3796,1.3393,1.3393,57783600
1995-04-19,1.3393,1.3393,1.2725,1.2993,69857200
1995-04-20,1.3261,1.375,1.3082,1.3439,82376000
1995-04-21,1.3304,1.4107,1.3261,1.3975,166656000
1995-04-24,1.3929,1.4154,1.375,1.3929,68059600
1995-04-25,1.3975,1.4064,1.3304,1.3482,68409600
1995-04-26,1.3439,1.3839,1.335,1.3661,57610000
1995-04-27,1.375,1.375,1.3482,1.3529,34966400
1995-04-28,1.3571,1.3707,1.3393,1.3661,48829200
1995-05-01,1.3661,1.3839,1.3571,1.3661,44489200
1995-05-02,1.3661,1.3707,1.3393,1.3618,30002000
1995-05-03,1.3661,1.3796,1.3571,1.3618,42196000
1995-05-04,1.3661,1.4243,1.3571,1.375,75910800
1995-05-05,1.3839,1.3975,1.3618,1.3886,52001600
1995-05-08,1.4243,1.4643,1.4196,1.4464,96742800
1995-05-09,1.4511,1.4779,1.4286,1.4732,80732400
1995-05-10,1.4821,1.4957,1.4554,1.48,68768000
1995-05-11,1.4868,1.4868,1.4421,1.4643,130905600
1995-05-12,1.46,1.5604,1.4464,1.5582,161988400
1995-05-15,1.5404,1.5625,1.5179,1.5582,98338800
1995-05-16,1.5404,1.585,1.5179,1.5625,83129200
1995-05-17,1.5625,1.585,1.5536,1.5714,65786000
1995-05-18,1.5761,1.5761,1.5446,1.5493,92892800
1995-05-19,1.5314,1.5625,1.5225,1.5268,80648400
1995-05-22,1.5179,1.5761,1.5089,1.5761,92971200
1995-05-23,1.5761,1.585,1.5536,1.5671,69165600
1995-05-24,1.5625,1.5804,1.5314,1.5536,66166800
1995-05-25,1.5446,1.5714,1.5357,1.5493,45715600
1995-05-26,1.5357,1.5404,1.5089,1.5246,28638400
1995-05-30,1.5225,1.5314,1.4821,1.5,49095200
1995-05-31,1.5046,1.5046,1.4643,1.4843,39883200
1995-06-01,1.4957,1.5179,1.4911,1.5068,46681600
1995-06-02,1.4957,1.5136,1.4821,1.5046,26423600
1995-06-05,1.5136,1.5536,1.5046,1.5536,63663600
1995-06-06,1.5582,1.585,1.5536,1.5714,78817200
1995-06-07,1.5761,1.5761,1.5404,1.5404,31130400
1995-06-08,1.5493,1.5493,1.5046,1.5336,34034000
1995-06-09,1.5582,1.5625,1.5404,1.5536,46656400
1995-06-12,1.5714,1.5893,1.5671,1.5775,53029200
1995-06-13,1.5893,1.5939,1.5671,1.5714,31486000
1995-06-14,1.5671,1.5671,1.5493,1.5582,29512000
1995-06-15,1.5582,1.5625,1.5493,1.5582,23189600
1995-06-16,1.5671,1.5714,1.5536,1.5671,22302000
1995-06-19,1.5671,1.6161,1.5536,1.585,117384400
1995-06-20,1.6429,1.7054,1.6429,1.6921,184632000
1995-06-21,1.7011,1.7904,1.6696,1.7636,156503200
1995-06-22,1.75,1.7725,1.7368,1.7546,118479200
1995-06-23,1.7411,1.75,1.7054,1.7411,57990800
1995-06-26,1.7232,1.7321,1.7011,1.7189,38194800
1995-06-27,1.6921,1.7232,1.6564,1.6564,54275200
1995-06-28,1.6429,1.6964,1.6207,1.6654,66589600
1995-06-29,1.6564,1.7189,1.6429,1.6875,58139200
1995-06-30,1.6875,1.71,1.6475,1.6586,41372800
1995-07-03,1.6607,1.6832,1.6518,1.6764,9847600
1995-07-05,1.6743,1.71,1.6607,1.6607,44265200
1995-07-06,1.6607,1.6786,1.6339,1.6786,46023600
1995-07-07,1.6743,1.7589,1.6696,1.7368,96779200
1995-07-10,1.7368,1.7814,1.7189,1.7368,74482800
1995-07-11,1.7054,1.7368,1.6807,1.6832,53673200
1995-07-12,1.6875,1.7143,1.6475,1.6786,70952000
1995-07-13,1.6921,1.7411,1.6832,1.7011,88082400
1995-07-14,1.6921,1.75,1.6786,1.7411,69482000
1995-07-17,1.7457,1.7768,1.7368,1.75,56540400
1995-07-18,1.75,1.77,1.7054,1.7189,63658000
1995-07-19,1.6786,1.7143,1.6071,1.625,130258800
1995-07-20,1.6429,1.6921,1.6071,1.6807,82818400
1995-07-21,1.5357,1.6029,1.5357,1.5625,189470400
1995-07-24,1.5714,1.625,1.5625,1.6207,53656400
1995-07-25,1.6429,1.6564,1.6296,1.6339,65881200
1995-07-26,1.6518,1.6518,1.6207,1.6207,42862400
1995-07-27,1.625,1.6964,1.625,1.6718,81295200
1995-07-28,1.6696,1.6875,1.6071,1.625,65234400
1995-07-31,1.625,1.6296,1.5982,1.6071,39631200
1995-08-01,1.6029,1.6029,1.5536,1.5536,52729600
1995-08-02,1.5671,1.6071,1.5625,1.585,68782000
1995-08-03,1.5761,1.6296,1.5671,1.6071,53482800
1995-08-04,1.6071,1.6118,1.5625,1.5804,48078800
1995-08-07,1.5761,1.5939,1.5404,1.5493,48440000
1995-08-08,1.5582,1.5625,1.5136,1.5179,58648800
1995-08-09,1.5225,1.5625,1.5179,1.5404,92254400
1995-08-10,1.5404,1.5446,1.5225,1.5268,41006000
1995-08-11,1.5314,1.5404,1.4957,1.5379,51732800
1995-08-14,1.5357,1.5625,1.5314,1.5493,41851600
1995-08-15,1.5671,1.5761,1.5404,1.5736,79466800
1995-08-16,1.5714,1.5893,1.5582,1.5893,73158400
1995-08-17,1.5939,1.625,1.5761,1.5939,61723200
1995-08-18,1.6029,1.6118,1.5625,1.6029,60289600
1995-08-21,1.6029,1.6207,1.5761,1.5761,67944800
1995-08-22,1.585,1.6118,1.5761,1.5982,54261200
1995-08-23,1.6029,1.6386,1.5939,1.625,63450800
1995-08-24,1.6296,1.6518,1.625,1.6339,71982400
1995-08-25,1.6386,1.6386,1.5939,1.5982,33586000
1995-08-28,1.6029,1.6071,1.5357,1.5357,60760000
1995-08-29,1.5357,1.5446,1.5179,1.5404,79265200
1995-08-30,1.5446,1.5625,1.5404,1.5493,38368400
1995-08-31,1.5493,1.5536,1.5357,1.5357,21966000
1995-09-01,1.5357,1.5536,1.5314,1.5336,24595200
1995-09-05,1.5536,1.5536,1.5268,1.5536,44993200
1995-09-06,1.5671,1.5775,1.5536,1.5625,50190000
1995-09-07,1.5714,1.6182,1.5625,1.5982,65581600
1995-09-08,1.5982,1.6029,1.5893,1.5982,43694000
1995-09-11,1.6029,1.625,1.5804,1.5804,43122800
1995-09-12,1.5893,1.6029,1.5225,1.5336,81564000
1995-09-13,1.5314,1.5493,1.5,1.5136,80687600
1995-09-14,1.4779,1.4868,1.4196,1.4286,137639600
1995-09-15,1.335,1.4243,1.2679,1.2814,302990800
1995-09-18,1.2993,1.3146,1.2814,1.3104,155372000
1995-09-19,1.3125,1.3261,1.2904,1.3125,122505600
1995-09-20,1.3304,1.335,1.3036,1.3082,80452400
1995-09-21,1.3036,1.3393,1.2993,1.3214,86833600
1995-09-22,1.3171,1.3304,1.2993,1.3236,99660400
1995-09-25,1.3661,1.3668,1.335,1.34,78803200
1995-09-26,1.3482,1.3529,1.3261,1.335,62725600
1995-09-27,1.3393,1.3393,1.2411,1.2946,112809200
1995-09-28,1.3036,1.3529,1.3036,1.3482,82796000
1995-09-29,1.3571,1.3661,1.3171,1.3304,70854000
1995-10-02,1.3482,1.375,1.3393,1.3439,98000000
1995-10-03,1.3618,1.375,1.3261,1.3439,72455600
1995-10-04,1.3082,1.3214,1.2857,1.2993,66693200
1995-10-05,1.2946,1.3082,1.2814,1.3036,61017600
1995-10-06,1.3125,1.3214,1.2725,1.2746,77260400
1995-10-09,1.2636,1.2768,1.2279,1.2432,93142000
1995-10-10,1.2279,1.25,1.2011,1.2389,100066400
1995-10-11,1.2589,1.2725,1.2189,1.2457,83218800
1995-10-12,1.25,1.2636,1.2411,1.2611,40513200
1995-10-13,1.2768,1.3171,1.2679,1.2857,58797200
1995-10-16,1.2946,1.3214,1.2814,1.2904,45516800
1995-10-17,1.3036,1.3171,1.2814,1.3082,44654400
1995-10-18,1.3214,1.4129,1.3125,1.335,128100000
1995-10-19,1.2814,1.2904,1.2411,1.2411,236224800
1995-10-20,1.2589,1.2589,1.2368,1.2546,96583200
1995-10-23,1.2546,1.2546,1.2411,1.2546,49450800
1995-10-24,1.2679,1.2679,1.2457,1.2546,53373600
1995-10-25,1.2589,1.2636,1.2411,1.2411,33325600
1995-10-26,1.2457,1.25,1.2321,1.2457,31466400
1995-10-27,1.2457,1.2457,1.2189,1.2411,38553200
1995-10-30,1.2457,1.2589,1.2368,1.2589,43909600
1995-10-31,1.2589,1.3082,1.2546,1.2968,72304400
1995-11-01,1.3082,1.3261,1.2679,1.3082,48308400
1995-11-02,1.3171,1.3171,1.2946,1.3082,38189200
1995-11-03,1.3125,1.3171,1.2814,1.3036,44858800
1995-11-06,1.3036,1.3839,1.2993,1.3618,77943600
1995-11-07,1.3482,1.4464,1.3393,1.4154,184097200
1995-11-08,1.4196,1.4643,1.3839,1.3886,89706400
1995-11-09,1.4196,1.4286,1.3886,1.4064,65027200
1995-11-10,1.4064,1.4375,1.3886,1.4196,55778800
1995-11-13,1.4375,1.4732,1.4286,1.46,79343600
1995-11-14,1.4643,1.5179,1.4643,1.4821,101819200
1995-11-15,1.5,1.5,1.4332,1.4643,62034000
1995-11-16,1.46,1.4821,1.4107,1.4264,56557200
1995-11-17,1.4286,1.4421,1.4196,1.4332,32132800
1995-11-20,1.4375,1.4375,1.375,1.3796,37114000
1995-11-21,1.3839,1.3839,1.3529,1.3796,47902400
1995-11-22,1.3796,1.4018,1.375,1.3796,24701600
1995-11-24,1.3886,1.4421,1.3839,1.4354,27487600
1995-11-27,1.4511,1.4511,1.4064,1.4064,28968800
1995-11-28,1.4064,1.4332,1.4018,1.4286,44072000
1995-11-29,1.4332,1.4332,1.3929,1.4018,26317200
1995-11-30,1.3886,1.3929,1.3571,1.3618,43713600
1995-12-01,1.3571,1.3661,1.3261,1.3439,51052400
1995-12-04,1.4332,1.4332,1.3929,1.4107,120170400
1995-12-05,1.375,1.4243,1.3661,1.4107,90899200
1995-12-06,1.4196,1.4243,1.3707,1.3839,50276800
1995-12-07,1.3839,1.3839,1.3529,1.3771,35481600
1995-12-08,1.3839,1.4064,1.3529,1.4064,35338800
1995-12-11,1.4107,1.4154,1.3707,1.3796,27913200
1995-12-12,1.3796,1.3796,1.3571,1.3571,44388400
1995-12-13,1.3661,1.3929,1.3125,1.3707,171225600
1995-12-14,1.3886,1.4064,1.3571,1.3661,83375600
1995-12-15,1.2679,1.3082,1.2279,1.2589,181720000
1995-12-18,1.2546,1.2589,1.1382,1.1518,166633600
1995-12-19,1.1696,1.1875,1.1518,1.1696,107716000
1995-12-20,1.1964,1.2011,1.1607,1.1654,91434000
1995-12-21,1.1696,1.1696,1.1293,1.1607,83218800
1995-12-22,1.1654,1.1743,1.1475,1.1518,58665600
1995-12-26,1.1607,1.1607,1.1339,1.145,34876800
1995-12-27,1.1475,1.1921,1.1382,1.1564,67141200
1995-12-28,1.1475,1.1696,1.1382,1.1429,62498800
1995-12-29,1.1429,1.1564,1.1293,1.1382,76034000
1996-01-02,1.1518,1.1518,1.1339,1.1475,34823600
1996-01-03,1.1429,1.1743,1.1382,1.1475,107458400
1996-01-04,1.1564,1.1564,1.1204,1.1271,75045600
1996-01-05,1.1293,1.2232,1.1204,1.2232,111482000
1996-01-08,1.2321,1.2679,1.2143,1.2368,30335200
1996-01-09,1.2368,1.2368,1.1696,1.1696,62804000
1996-01-10,1.1607,1.2411,1.1518,1.2232,91358400
1996-01-11,1.1654,1.25,1.1564,1.25,189184800
1996-01-12,1.2411,1.2411,1.1875,1.21,100464000
1996-01-15,1.2054,1.2321,1.1921,1.2189,90770400
1996-01-16,1.2279,1.2411,1.2011,1.2343,88228000
1996-01-17,1.2279,1.2279,1.2054,1.2143,59102400
1996-01-18,1.1743,1.1921,1.0846,1.1407,174596800
1996-01-19,1.1071,1.1339,1.0489,1.0668,207306400
1996-01-22,1.0625,1.1071,1.0446,1.0893,124936000
1996-01-23,1.2054,1.2143,1.1071,1.1293,247072000
1996-01-24,1.1475,1.1518,1.1339,1.1518,163973600
1996-01-25,1.1339,1.1429,1.0757,1.0804,111300000
1996-01-26,1.0846,1.1161,1.0221,1.0936,183937600
1996-01-29,1.0357,1.0625,1.0268,1.04,83148800
1996-01-30,0.9643,1.0043,0.9593,0.9754,155710800
1996-01-31,0.9911,1,0.9775,0.9864,82014800
1996-02-01,0.9821,1.0132,0.9821,1.0132,83260800
1996-02-02,1.0311,1.0579,1.0268,1.0446,138994800
1996-02-05,1.0604,1.0625,1.0357,1.0446,79682400
1996-02-06,1.0446,1.0714,1.0446,1.0579,56554400
1996-02-07,1.0625,1.0625,0.9911,1.0089,90081600
1996-02-08,0.9821,1.0043,0.9821,0.9954,65791600
1996-02-09,0.9954,1.0179,0.9864,0.9911,51422000
1996-02-12,1.0043,1.0179,1,1.0132,48568800
1996-02-13,1,1.0311,0.9954,1.0043,57125600
1996-02-14,1.0089,1.0089,0.98,0.9864,40796000
1996-02-15,0.9864,1.0043,0.9775,1,30520000
1996-02-16,1.0043,1.0132,0.9821,0.9821,39110400
1996-02-20,1,1.0536,1,1.0357,94228400
1996-02-21,1.0489,1.0625,1.04,1.0579,55459600
1996-02-22,1.0714,1.0757,1.0579,1.0668,46046000
1996-02-23,1.0668,1.0804,1.0579,1.0668,43321600
1996-02-26,1.0714,1.0757,1.0536,1.0536,29570800
1996-02-27,1.0668,1.0668,1.0179,1.0221,37290400
1996-02-28,1.0311,1.0311,0.9864,0.9911,46978400
1996-02-29,0.9821,0.9911,0.9732,0.9821,28221200
1996-03-01,0.9864,0.9864,0.9507,0.9596,57783600
1996-03-04,0.9732,0.9775,0.9375,0.9375,46888800
1996-03-05,0.9464,0.9554,0.9375,0.9507,29610000
1996-03-06,0.9554,0.9596,0.9329,0.9354,24763200
1996-03-07,0.9375,0.9418,0.9061,0.9218,65016000
1996-03-08,0.9196,0.9375,0.8929,0.9286,37251200
1996-03-11,0.9375,0.9418,0.9196,0.9239,31752000
1996-03-12,0.9286,0.9418,0.915,0.9218,24038000
1996-03-13,0.9239,0.9329,0.915,0.9196,24920000
1996-03-14,0.9239,0.9239,0.9107,0.915,23340800
1996-03-15,0.9286,0.9286,0.9107,0.9239,25345600
1996-03-18,0.9264,0.9329,0.9196,0.9329,27283200
1996-03-19,0.9418,0.9464,0.915,0.9196,31091200
1996-03-20,0.9196,0.9196,0.8971,0.9018,28996800
1996-03-21,0.9107,0.9107,0.8929,0.8971,27496000
1996-03-22,0.9018,0.9061,0.8882,0.9061,26891200
1996-03-25,0.9107,0.9196,0.8571,0.8571,41092800
1996-03-26,0.8571,0.875,0.8436,0.8525,40199600
1996-03-27,0.8304,0.9018,0.8214,0.9018,107324000
1996-03-28,0.8839,0.915,0.8614,0.8639,73973200
1996-03-29,0.8661,0.8839,0.8482,0.8771,41630400
1996-04-01,0.8971,0.9239,0.8757,0.9107,39659200
1996-04-02,0.915,0.915,0.8882,0.8929,25359600
1996-04-03,0.8971,0.8971,0.8689,0.8771,18060000
1996-04-04,0.8793,0.8793,0.8571,0.8614,21512400
1996-04-08,0.8525,0.875,0.8482,0.8704,42207200
1996-04-09,0.8882,0.9464,0.8704,0.9286,58769200
1996-04-10,0.9329,0.9464,0.9239,0.9286,43691200
1996-04-11,0.9329,0.9375,0.9107,0.9196,24567200
1996-04-12,0.9239,0.9239,0.9061,0.9107,20358800
1996-04-15,0.9107,0.9196,0.8929,0.9196,38519600
1996-04-16,0.9239,0.9286,0.915,0.9239,25354000
1996-04-17,0.9239,0.9286,0.8971,0.9018,21352800
1996-04-18,0.9061,0.9068,0.8661,0.8839,54311600
1996-04-19,0.8793,0.8971,0.8793,0.895,25449200
1996-04-22,0.9018,0.9107,0.8882,0.8971,27778800
1996-04-23,0.8971,0.9018,0.8793,0.8839,42487200
1996-04-24,0.8793,0.8839,0.8639,0.8661,32085200
1996-04-25,0.8704,0.8882,0.8614,0.8882,43601600
1996-04-26,0.8929,0.8971,0.8793,0.8839,47216400
1996-04-29,0.8929,0.8929,0.875,0.8839,30262400
1996-04-30,0.8882,0.8882,0.8614,0.8704,34165600
1996-05-01,0.8704,0.8839,0.8614,0.8704,28176400
1996-05-02,0.875,0.875,0.8393,0.8482,47076400
1996-05-03,0.8614,0.8614,0.8393,0.8525,27115200
1996-05-06,0.8882,0.9239,0.8839,0.915,72371600
1996-05-07,0.9418,0.9775,0.9375,0.9596,88384800
1996-05-08,0.9732,0.9732,0.915,0.9554,46698400
1996-05-09,0.9418,0.9464,0.9196,0.9329,24519600
1996-05-10,0.9375,0.9775,0.9286,0.9732,27647200
1996-05-13,0.9686,0.9864,0.9507,0.9664,46754400
1996-05-14,0.9911,1,0.9821,0.9821,49406000
1996-05-15,0.9954,1.0311,0.9911,1.0179,73091200
1996-05-16,1.0089,1.0221,0.9954,1.0132,32519200
1996-05-17,1.0132,1.0132,0.9821,0.9864,30825200
1996-05-20,0.9954,1.0043,0.9864,0.9979,21128800
1996-05-21,1,1.0043,0.9686,0.9686,28596400
1996-05-22,0.9775,0.9775,0.9196,0.9307,50470000
1996-05-23,0.9329,0.9507,0.9196,0.9375,31012800
1996-05-24,0.9375,0.9596,0.9329,0.9554,28310800
1996-05-28,0.9554,0.9732,0.9418,0.9418,25463200
1996-05-29,0.9375,0.9375,0.8839,0.8882,54880000
1996-05-30,0.8882,0.9196,0.8839,0.9107,25866400
1996-05-31,0.915,0.9507,0.9107,0.9329,40661600
1996-06-03,0.9239,0.9286,0.8839,0.8839,31365600
1996-06-04,0.8571,0.8704,0.8525,0.8639,190559600
1996-06-05,0.9061,0.9107,0.8661,0.8971,127526000
1996-06-06,0.8929,0.9018,0.8614,0.8661,90524000
1996-06-07,0.8571,0.8704,0.8393,0.8704,66942400
1996-06-10,0.8704,0.875,0.8571,0.8614,26591600
1996-06-11,0.8661,0.8661,0.8571,0.8571,38264800
1996-06-12,0.875,0.875,0.8571,0.8661,37979200
1996-06-13,0.8704,0.89,0.8571,0.8793,47854800
1996-06-14,0.8839,0.8839,0.8525,0.855,36240400
1996-06-17,0.8614,0.8614,0.8436,0.8436,28232400
1996-06-18,0.8436,0.8482,0.8079,0.8125,55806800
1996-06-19,0.8257,0.8346,0.8079,0.8257,33616800
1996-06-20,0.8346,0.8346,0.8036,0.8125,36772400
1996-06-21,0.8168,0.8168,0.7989,0.8079,40462800
1996-06-24,0.8079,0.8079,0.79,0.7946,30690800
1996-06-25,0.79,0.7946,0.7275,0.7364,61740000
1996-06-26,0.7364,0.7411,0.7007,0.7096,101082800
1996-06-27,0.7143,0.75,0.7054,0.7364,57310400
1996-06-28,0.7454,0.75,0.7364,0.75,28921200
1996-07-01,0.7543,0.7679,0.75,0.7679,32995200
1996-07-02,0.7632,0.7679,0.75,0.75,22251600
1996-07-03,0.7275,0.7275,0.6918,0.6918,72153200
1996-07-05,0.6918,0.7054,0.6875,0.6964,26538400
1996-07-08,0.7007,0.7096,0.6786,0.6829,47227600
1996-07-09,0.6964,0.7007,0.6786,0.6786,46956000
1996-07-10,0.6829,0.6964,0.6696,0.6696,42347200
1996-07-11,0.6696,0.6739,0.6204,0.6382,72788800
1996-07-12,0.6561,0.6561,0.6161,0.645,67247600
1996-07-15,0.6471,0.6471,0.6114,0.6139,33306000
1996-07-16,0.6204,0.6204,0.5714,0.6025,72304400
1996-07-17,0.6204,0.625,0.5936,0.6025,58399600
1996-07-18,0.7679,0.7768,0.7271,0.7454,224263200
1996-07-19,0.7454,0.75,0.7411,0.7411,66494400
1996-07-22,0.7454,0.7454,0.7143,0.7232,38052000
1996-07-23,0.7321,0.7364,0.7232,0.7321,32530400
1996-07-24,0.7143,0.75,0.7096,0.7432,66018400
1996-07-25,0.7543,0.7632,0.7411,0.75,28607600
1996-07-26,0.7679,0.7857,0.7543,0.7857,30920400
1996-07-29,0.7857,0.8036,0.7768,0.7946,48924400
1996-07-30,0.8079,0.8125,0.7589,0.7632,47350800
1996-07-31,0.7589,0.7857,0.7589,0.7857,23195200
1996-08-01,0.7857,0.7857,0.7543,0.7589,27540800
1996-08-02,0.7721,0.7857,0.7589,0.7721,31987200
1996-08-05,0.7721,0.7811,0.7454,0.75,25253200
1996-08-06,0.75,0.7679,0.7411,0.7679,23396800
1996-08-07,0.7768,0.8079,0.7721,0.7989,62115200
1996-08-08,0.7989,0.7989,0.7811,0.79,25379200
1996-08-09,0.7946,0.8346,0.79,0.8257,57696800
1996-08-12,0.8346,0.8436,0.7989,0.8214,37836400
1996-08-13,0.8168,0.8257,0.7989,0.8036,25877600
1996-08-14,0.8079,0.8214,0.8079,0.8125,17964800
1996-08-15,0.8079,0.8125,0.7946,0.7946,26905200
1996-08-16,0.8079,0.8079,0.79,0.8036,35439600
1996-08-19,0.7989,0.8436,0.7989,0.8436,56579600
1996-08-20,0.8525,0.8525,0.8346,0.8393,52939600
1996-08-21,0.8393,0.8436,0.8168,0.8214,28336000
1996-08-22,0.8214,0.8304,0.8168,0.8304,21921200
1996-08-23,0.8214,0.8571,0.8214,0.8525,50864800
1996-08-26,0.8525,0.8614,0.8393,0.8614,22419600
1996-08-27,0.8614,0.8929,0.8571,0.8879,72326800
1996-08-28,0.8882,0.8929,0.875,0.8882,40899600
1996-08-29,0.8882,0.8882,0.8704,0.875,26731600
1996-08-30,0.8839,0.8839,0.8661,0.8661,26432000
1996-09-03,0.8614,0.8704,0.8525,0.8614,17074400
1996-09-04,0.8525,0.8793,0.8525,0.8614,25362400
1996-09-05,0.8393,0.8482,0.8168,0.8168,69896400
1996-09-06,0.8257,0.8304,0.8079,0.8214,60208400
1996-09-09,0.8079,0.8125,0.7811,0.7857,37060800
1996-09-10,0.79,0.79,0.7679,0.7679,38928400
1996-09-11,0.7679,0.7768,0.75,0.7543,36800400
1996-09-12,0.75,0.7543,0.7232,0.7275,65228800
1996-09-13,0.7275,0.7589,0.7275,0.75,41652800
1996-09-16,0.7679,0.8214,0.7632,0.7989,61163200
1996-09-17,0.8168,0.8257,0.8036,0.8214,52292800
1996-09-18,0.8214,0.8614,0.8168,0.8393,88340000
1996-09-19,0.8436,0.8436,0.8346,0.8346,29867600
1996-09-20,0.8346,0.8393,0.8125,0.8168,37287600
1996-09-23,0.8168,0.8168,0.7989,0.7989,11440800
1996-09-24,0.7989,0.8168,0.7989,0.8036,35946400
1996-09-25,0.8036,0.8079,0.7857,0.7989,27260800
1996-09-26,0.7989,0.8036,0.7946,0.7989,25821600
1996-09-27,0.7946,0.7989,0.79,0.7968,20392400
1996-09-30,0.79,0.7989,0.79,0.7925,21361200
1996-10-01,0.7857,0.8839,0.7857,0.8793,134811600
1996-10-02,0.8436,0.8793,0.8257,0.8436,69204800
1996-10-03,0.8436,0.8482,0.7989,0.7989,56929600
1996-10-04,0.8168,0.8257,0.79,0.8146,33364800
1996-10-07,0.8214,0.8346,0.8168,0.8257,23928800
1996-10-08,0.8393,0.8661,0.8304,0.8304,47608400
1996-10-09,0.8346,0.8436,0.8168,0.8214,21302400
1996-10-10,0.8525,0.875,0.8482,0.8639,69174000
1996-10-11,0.8704,0.8793,0.8571,0.8661,30172800
1996-10-14,0.875,0.9061,0.8661,0.9018,67421200
1996-10-15,0.9196,0.9239,0.8929,0.9018,90764800
1996-10-16,0.9018,0.9329,0.8793,0.9196,83686400
1996-10-17,0.9821,0.9911,0.9418,0.9418,256656400
1996-10-18,0.9464,0.9507,0.9286,0.9486,95664800
1996-10-21,0.9464,0.9507,0.9107,0.915,46902800
1996-10-22,0.915,0.915,0.8661,0.8882,53429600
1996-10-23,0.8839,0.9018,0.8704,0.8839,40014800
1996-10-24,0.8929,0.8929,0.875,0.8839,21092400
1996-10-25,0.8882,0.8929,0.875,0.875,19390000
1996-10-28,0.8971,0.8971,0.875,0.875,29999200
1996-10-29,0.8793,0.8839,0.8257,0.8304,49907200
1996-10-30,0.8393,0.8571,0.8168,0.8168,64262800
1996-10-31,0.8304,0.8346,0.7946,0.8214,48554800
1996-11-01,0.8346,0.8661,0.8257,0.8661,52833200
1996-11-04,0.8704,0.875,0.8482,0.8704,22817200
1996-11-05,0.875,0.9239,0.875,0.9107,94528000
1996-11-06,0.915,0.9196,0.8882,0.9107,45077200
1996-11-07,0.9061,0.9286,0.9018,0.9239,38768800
1996-11-08,0.9239,0.9375,0.9196,0.9375,47177200
1996-11-11,0.9418,0.9418,0.9239,0.9286,23133600
1996-11-12,0.9329,0.9375,0.8971,0.9018,35739200
1996-11-13,0.9061,0.9239,0.8929,0.9129,20902000
1996-11-14,0.9107,0.9196,0.9061,0.915,12132400
1996-11-15,0.9239,0.9286,0.8929,0.8929,32678800
1996-11-18,0.8929,0.8971,0.875,0.8839,38208800
1996-11-19,0.8882,0.8971,0.8793,0.8882,31108000
1996-11-20,0.8882,0.9061,0.8882,0.8929,25774000
1996-11-21,0.8882,0.8929,0.8704,0.875,17651200
1996-11-22,0.875,0.9018,0.875,0.9018,25995200
1996-11-25,0.9061,0.9107,0.8929,0.8929,19737200
1996-11-26,0.8882,0.8929,0.8571,0.8661,28246400
1996-11-27,0.8614,0.8793,0.8614,0.875,22260000
1996-11-29,0.875,0.8793,0.8571,0.8614,10572800
1996-12-02,0.8614,0.8971,0.8525,0.8971,43744400
1996-12-03,0.9018,0.9107,0.8929,0.8971,68882800
1996-12-04,0.8971,0.9061,0.8882,0.8929,47706400
1996-12-05,0.8929,0.9018,0.8929,0.8929,35534800
1996-12-06,0.8704,0.9061,0.8571,0.8971,57346800
1996-12-09,0.9018,0.9061,0.8861,0.8929,39662000
1996-12-10,0.8882,0.8929,0.8661,0.875,46071200
1996-12-11,0.8482,0.8661,0.8482,0.8571,40840800
1996-12-12,0.8614,0.8661,0.8525,0.8525,21750400
1996-12-13,0.8482,0.8525,0.8304,0.8304,22274000
1996-12-16,0.8393,0.8393,0.8036,0.8079,37310000
1996-12-17,0.7989,0.8036,0.7946,0.8036,39312000
1996-12-18,0.8125,0.8257,0.8079,0.8257,51268000
1996-12-19,0.8214,0.8304,0.7946,0.7946,34221600
1996-12-20,0.8036,0.8436,0.7632,0.8393,136609200
1996-12-23,0.8571,0.8661,0.8304,0.8304,83076000
1996-12-24,0.8304,0.8346,0.8168,0.8257,14403200
1996-12-26,0.8304,0.8304,0.8168,0.8214,21221200
1996-12-27,0.8168,0.8482,0.8168,0.8257,34249600
1996-12-30,0.8257,0.8304,0.7768,0.7768,65450000
1996-12-31,0.7632,0.7679,0.7411,0.7454,95936400
1997-01-02,0.7543,0.7589,0.7411,0.75,35778400
1997-01-03,0.7543,0.7946,0.75,0.7768,29929200
1997-01-06,0.6293,0.655,0.6161,0.6382,470708000
1997-01-07,0.6471,0.6518,0.625,0.625,244232800
1997-01-08,0.6518,0.6561,0.6204,0.6293,275032800
1997-01-09,0.6339,0.6382,0.625,0.6339,111664000
1997-01-10,0.6293,0.6518,0.6293,0.6518,88429600
1997-01-13,0.6607,0.6607,0.6471,0.6471,76437200
1997-01-14,0.6561,0.6561,0.6339,0.6382,63943600
1997-01-15,0.6429,0.6429,0.6114,0.6161,108273200
1997-01-16,0.6114,0.6114,0.5936,0.5982,167826400
1997-01-17,0.5982,0.6114,0.5936,0.5982,81286800
1997-01-20,0.6025,0.6114,0.5982,0.605,72906400
1997-01-21,0.6071,0.6161,0.6025,0.6161,71206800
1997-01-22,0.6204,0.625,0.6071,0.6139,51405200
1997-01-23,0.6161,0.6204,0.6114,0.6161,43086400
1997-01-24,0.6161,0.6161,0.6025,0.6025,47070800
1997-01-27,0.6114,0.6161,0.5936,0.5936,53510800
1997-01-28,0.6071,0.6071,0.5893,0.5936,52640000
1997-01-29,0.5936,0.5982,0.5893,0.5936,37926000
1997-01-30,0.5982,0.5982,0.5893,0.5982,34983200
1997-01-31,0.5936,0.5936,0.5893,0.5936,49907200
1997-02-03,0.6025,0.6071,0.5804,0.5825,92027600
1997-02-04,0.5804,0.5846,0.5404,0.5493,178161200
1997-02-05,0.5446,0.5582,0.5446,0.5446,98621600
1997-02-06,0.5446,0.5757,0.5446,0.5714,99876000
1997-02-07,0.5893,0.5893,0.5625,0.5646,58816800
1997-02-10,0.5757,0.5757,0.5582,0.5582,46351200
1997-02-11,0.5671,0.5714,0.5536,0.5604,35019600
1997-02-12,0.5625,0.5671,0.5536,0.5625,44066400
1997-02-13,0.5625,0.5757,0.5536,0.5757,48958000
1997-02-14,0.5804,0.5846,0.5714,0.5825,59312400
1997-02-18,0.5936,0.6382,0.5804,0.6382,92069600
1997-02-19,0.6382,0.6382,0.6114,0.6293,60323200
1997-02-20,0.6293,0.6293,0.6071,0.6071,31236800
1997-02-21,0.6025,0.6071,0.5714,0.5846,52771600
1997-02-24,0.5804,0.6025,0.5804,0.5936,29397200
1997-02-25,0.6071,0.6204,0.6025,0.6025,34521200
1997-02-26,0.6071,0.6114,0.5982,0.6114,25793600
1997-02-27,0.6071,0.6114,0.5982,0.6071,25748800
1997-02-28,0.6025,0.6025,0.5804,0.5804,30469600
1997-03-03,0.5893,0.5893,0.5714,0.5757,32614400
1997-03-04,0.5804,0.5893,0.5714,0.5893,25799200
1997-03-05,0.5936,0.6071,0.5893,0.6071,24040800
1997-03-06,0.6071,0.6071,0.5893,0.5936,29072400
1997-03-07,0.5982,0.5982,0.5846,0.5893,17654000
1997-03-10,0.5936,0.5982,0.5871,0.5936,24796800
1997-03-11,0.5936,0.5936,0.5714,0.5846,24626000
1997-03-12,0.5804,0.5982,0.5757,0.5804,17749200
1997-03-13,0.5846,0.5846,0.5757,0.5846,26272400
1997-03-14,0.5846,0.5982,0.5804,0.5914,57604400
1997-03-17,0.5804,0.5893,0.5714,0.5893,48188000
1997-03-18,0.5846,0.5893,0.5757,0.5804,31768800
1997-03-19,0.5846,0.5846,0.5671,0.5757,52057600
1997-03-20,0.5714,0.625,0.5671,0.6161,79259600
1997-03-21,0.625,0.625,0.5846,0.5936,34115200
1997-03-24,0.5893,0.5936,0.5804,0.5893,17805200
1997-03-25,0.5936,0.5936,0.5743,0.5893,28140000
1997-03-26,0.5846,0.6025,0.5804,0.5982,26709200
1997-03-27,0.625,0.6875,0.6161,0.665,284726400
1997-03-31,0.665,0.6918,0.6161,0.6518,242561200
1997-04-01,0.6293,0.6361,0.6204,0.625,55064800
1997-04-02,0.6382,0.645,0.6293,0.6429,55608000
1997-04-03,0.6607,0.6829,0.6518,0.6739,137214000
1997-04-04,0.6829,0.7007,0.6786,0.6875,118812400
1997-04-07,0.7054,0.7096,0.6875,0.6964,63814800
1997-04-08,0.7007,0.7007,0.665,0.6829,48456800
1997-04-09,0.6875,0.6875,0.6739,0.6786,61247200
1997-04-10,0.6786,0.6829,0.6607,0.6739,29246000
1997-04-11,0.6739,0.6739,0.6471,0.6518,19891200
1997-04-14,0.6561,0.6739,0.6429,0.6696,28089600
1997-04-15,0.6829,0.6875,0.6471,0.6586,34011600
1997-04-16,0.665,0.6786,0.6561,0.6629,21554400
1997-04-17,0.6518,0.6829,0.6471,0.6786,54866000
1997-04-18,0.6829,0.6829,0.6561,0.6561,35361200
1997-04-21,0.665,0.665,0.6429,0.6429,22288000
1997-04-22,0.6471,0.6607,0.6382,0.6607,23662800
1997-04-23,0.6561,0.6607,0.6471,0.6471,13622000
1997-04-24,0.6607,0.6607,0.6339,0.6382,18734800
1997-04-25,0.6293,0.6382,0.6204,0.625,21845600
1997-04-28,0.6339,0.6382,0.625,0.6293,11692800
1997-04-29,0.6429,0.6429,0.625,0.6318,12938800
1997-04-30,0.6071,0.6161,0.5982,0.6071,64408400
1997-05-01,0.6025,0.6114,0.5982,0.6071,18085200
1997-05-02,0.6071,0.6114,0.5982,0.6071,25496800
1997-05-05,0.6071,0.6114,0.5982,0.6071,24623200
1997-05-06,0.6071,0.6114,0.5982,0.6025,20787200
1997-05-07,0.6025,0.6071,0.5846,0.5893,28554400
1997-05-08,0.5936,0.6114,0.5893,0.6071,20734000
1997-05-09,0.6071,0.625,0.6071,0.6093,47093200
1997-05-12,0.6161,0.6293,0.6071,0.6271,41244000
1997-05-13,0.625,0.6382,0.6071,0.6271,49254800
1997-05-14,0.6382,0.6429,0.625,0.6318,33910800
1997-05-15,0.6339,0.6429,0.625,0.6339,24752000
1997-05-16,0.625,0.6293,0.6161,0.6161,23324000
1997-05-19,0.625,0.6293,0.6071,0.6071,13064800
1997-05-20,0.6071,0.6229,0.5982,0.6161,21207200
1997-05-21,0.6114,0.6114,0.5893,0.6025,30562000
1997-05-22,0.5982,0.6025,0.5893,0.5936,19191200
1997-05-23,0.5936,0.6071,0.5936,0.6025,16758000
1997-05-27,0.5982,0.6204,0.5982,0.6161,20521200
1997-05-28,0.6204,0.625,0.6071,0.6071,21884800
1997-05-29,0.6114,0.6114,0.5936,0.5936,27795600
1997-05-30,0.5893,0.6071,0.5846,0.5936,44332400
1997-06-02,0.6071,0.6071,0.5982,0.605,10396400
1997-06-03,0.5982,0.605,0.5936,0.5961,16310000
1997-06-04,0.5936,0.5982,0.5893,0.5936,20101200
1997-06-05,0.5936,0.6114,0.5914,0.5961,16153200
1997-06-06,0.5936,0.5982,0.5893,0.5982,13218800
1997-06-09,0.5961,0.605,0.5936,0.5936,18701200
1997-06-10,0.5982,0.5982,0.5736,0.5804,34762000
1997-06-11,0.5825,0.5871,0.5804,0.5825,26350800
1997-06-12,0.5846,0.5846,0.5714,0.5736,19672800
1997-06-13,0.5736,0.5757,0.5625,0.5646,33017600
1997-06-16,0.5671,0.5671,0.5493,0.5536,33502000
1997-06-17,0.5557,0.5893,0.5536,0.5836,35562800
1997-06-18,0.5757,0.5804,0.5625,0.5693,27412000
1997-06-19,0.5714,0.5714,0.5604,0.5625,30256800
1997-06-20,0.5604,0.5625,0.5536,0.5557,27546400
1997-06-23,0.5536,0.5582,0.5493,0.5493,24886400
1997-06-24,0.5514,0.5557,0.5446,0.5468,27787200
1997-06-25,0.5468,0.5493,0.5357,0.5404,49658000
1997-06-26,0.5404,0.5404,0.5225,0.5246,95496800
1997-06-27,0.5246,0.5289,0.5225,0.5246,39488400
1997-06-30,0.5268,0.5268,0.5,0.5089,42795200
1997-07-01,0.4979,0.5,0.4689,0.4711,112669200
1997-07-02,0.4732,0.4779,0.4643,0.4664,62490400
1997-07-03,0.4689,0.4957,0.4643,0.4889,46695600
1997-07-07,0.4979,0.5089,0.4911,0.4932,47868800
1997-07-08,0.4957,0.5,0.4889,0.4911,23923200
1997-07-09,0.4932,0.4957,0.4868,0.4889,35504000
1997-07-10,0.46,0.4779,0.4554,0.4732,123127200
1997-07-11,0.4779,0.5536,0.4754,0.5425,183736000
1997-07-14,0.5446,0.5582,0.5314,0.5582,102751600
1997-07-15,0.5625,0.5714,0.5582,0.5693,104588400
1997-07-16,0.5646,0.5893,0.5582,0.5871,111563200
1997-07-17,0.6071,0.6471,0.5871,0.625,186566800
1997-07-18,0.6382,0.6407,0.6093,0.6193,79391200
1997-07-21,0.6271,0.6318,0.5714,0.5771,88729200
1997-07-22,0.5846,0.5961,0.5825,0.5914,57834000
1997-07-23,0.5982,0.6025,0.5714,0.5757,35322000
1997-07-24,0.5757,0.5757,0.5582,0.5646,33373200
1997-07-25,0.5671,0.5914,0.5625,0.5804,54490800
1997-07-28,0.5871,0.5893,0.5804,0.5871,27627600
1997-07-29,0.5871,0.5936,0.5846,0.5893,17810800
1997-07-30,0.605,0.6318,0.5982,0.6204,93576000
1997-07-31,0.6204,0.6339,0.6161,0.625,65954000
1997-08-01,0.6293,0.6854,0.6271,0.6854,120478400
1997-08-04,0.6854,0.7075,0.6854,0.7054,152829600
1997-08-05,0.7121,0.7143,0.6957,0.7054,61782000
1997-08-06,0.9018,0.9911,0.8929,0.9396,1047620000
1997-08-07,1.0268,1.0557,1.0132,1.0425,938859600
1997-08-08,0.9932,1.0132,0.9329,0.9575,453541200
1997-08-11,0.9396,0.9443,0.8393,0.8771,387749600
1997-08-12,0.8593,0.8661,0.7811,0.7879,262099600
1997-08-13,0.7946,0.8525,0.73,0.8436,300356000
1997-08-14,0.8436,0.8661,0.8104,0.8214,108612000
1997-08-15,0.8257,0.8371,0.8146,0.8304,65240000
1997-08-18,0.8325,0.8482,0.8125,0.8436,54460000
1997-08-19,0.8461,0.875,0.8325,0.8729,72290400
1997-08-20,0.8729,0.8971,0.8639,0.8793,81076800
1997-08-21,0.875,0.8818,0.8525,0.8571,64820000
1997-08-22,0.8371,0.8571,0.8346,0.8436,56907200
1997-08-25,0.8436,0.8461,0.8193,0.8236,34658400
1997-08-26,0.8079,0.8214,0.79,0.7946,56551600
1997-08-27,0.7989,0.8125,0.7811,0.8104,47658800
1997-08-28,0.79,0.8036,0.7857,0.7857,23917600
1997-08-29,0.7789,0.7857,0.7679,0.7768,27417600
1997-09-02,0.7857,0.8057,0.7836,0.7989,46510800
1997-09-03,0.7989,0.8304,0.7968,0.8036,71033200
1997-09-04,0.8057,0.8168,0.7946,0.8036,30634800
1997-09-05,0.8079,0.8168,0.7857,0.7925,34176800
1997-09-08,0.7946,0.7946,0.7657,0.7679,43789200
1997-09-09,0.7611,0.7811,0.7589,0.7789,39757200
1997-09-10,0.7768,0.8257,0.7746,0.8193,68516000
1997-09-11,0.8168,0.8214,0.7879,0.7989,52469200
1997-09-12,0.7925,0.7946,0.7657,0.7879,28420000
1997-09-15,0.7811,0.79,0.7679,0.7679,24228400
1997-09-16,0.7879,0.7907,0.7768,0.7836,33555200
1997-09-17,0.7857,0.7857,0.7746,0.7789,21691600
1997-09-18,0.7679,0.8036,0.7679,0.7968,42291200
1997-09-19,0.7925,0.7925,0.7768,0.7836,23732800
1997-09-22,0.79,0.8236,0.7857,0.8146,50092000
1997-09-23,0.7946,0.7946,0.7746,0.7768,50134000
1997-09-24,0.7746,0.7768,0.7632,0.7679,55608000
1997-09-25,0.7611,0.7768,0.75,0.7543,55846000
1997-09-26,0.7679,0.7836,0.7543,0.7611,52080000
1997-09-29,0.7746,0.7946,0.77,0.7879,41809600
1997-09-30,0.7857,0.7968,0.7746,0.7746,35142800
1997-10-01,0.7746,0.7768,0.7632,0.7689,32617200
1997-10-02,0.7657,0.7857,0.7632,0.7836,33852000
1997-10-03,0.7857,0.7946,0.7746,0.79,40558000
1997-10-06,0.7925,0.7946,0.7746,0.7836,23324000
1997-10-07,0.7811,0.7857,0.7789,0.7789,27322400
1997-10-08,0.7768,0.7789,0.7611,0.7679,27210400
1997-10-09,0.7589,0.8036,0.7568,0.7768,46832800
1997-10-10,0.7679,0.8125,0.7679,0.8104,67600400
1997-10-13,0.8125,0.8168,0.7925,0.8104,39656400
1997-10-14,0.8104,0.8125,0.7925,0.8104,41454000
1997-10-15,0.79,0.8839,0.79,0.8504,202717200
1997-10-16,0.7543,0.7879,0.7454,0.7679,184797200
1997-10-17,0.7543,0.7543,0.7096,0.7186,109667600
1997-10-20,0.7186,0.7211,0.665,0.6675,102958800
1997-10-21,0.6739,0.6896,0.6675,0.6807,118818000
1997-10-22,0.6807,0.6875,0.6607,0.6629,37794400
1997-10-23,0.6429,0.6496,0.6339,0.6339,46695600
1997-10-24,0.6471,0.6561,0.5893,0.5914,97059200
1997-10-27,0.5982,0.6471,0.5982,0.5982,82339600
1997-10-28,0.5714,0.6607,0.5671,0.6471,85828400
1997-10-29,0.6586,0.6607,0.6161,0.625,44396800
1997-10-30,0.6093,0.6271,0.5893,0.5893,47238800
1997-10-31,0.6204,0.6204,0.5936,0.6082,66771600
1997-11-03,0.6271,0.6339,0.6093,0.6204,31502800
1997-11-04,0.6339,0.6471,0.625,0.6407,42148400
1997-11-05,0.6518,0.665,0.645,0.6561,96779200
1997-11-06,0.6739,0.6964,0.6739,0.6786,154271600
1997-11-07,0.6739,0.7143,0.6696,0.7054,198903600
1997-11-10,0.75,0.7679,0.6607,0.6675,349560400
1997-11-11,0.6786,0.6786,0.6471,0.6561,83120800
1997-11-12,0.645,0.6607,0.6271,0.6293,52015600
1997-11-13,0.6429,0.645,0.625,0.6429,64380400
1997-11-14,0.6518,0.6607,0.6429,0.6586,33759600
1997-11-17,0.6739,0.6764,0.6546,0.6607,51256800
1997-11-18,0.6607,0.6607,0.645,0.645,36660400
1997-11-19,0.6382,0.6539,0.6382,0.6518,19896800
1997-11-20,0.6496,0.665,0.6471,0.6607,32043200
1997-11-21,0.665,0.6675,0.6429,0.6496,24444000
1997-11-24,0.6271,0.6429,0.625,0.6293,39337200
1997-11-25,0.6318,0.6382,0.6025,0.6204,51357600
1997-11-26,0.6204,0.6318,0.6161,0.625,15103200
1997-11-28,0.6293,0.6382,0.6229,0.6339,10329200
1997-12-01,0.6318,0.6407,0.6161,0.6339,21809200
1997-12-02,0.6204,0.625,0.5671,0.5671,99204000
1997-12-03,0.5736,0.5757,0.5604,0.5625,85764000
1997-12-04,0.5714,0.5714,0.5582,0.5582,49910000
1997-12-05,0.5557,0.5714,0.5557,0.5646,55367200
1997-12-08,0.5557,0.5625,0.5493,0.5557,33395600
1997-12-09,0.5536,0.5604,0.5357,0.5446,60762800
1997-12-10,0.5379,0.5379,0.5179,0.5268,48720000
1997-12-11,0.5157,0.52,0.4957,0.52,64234800
1997-12-12,0.5268,0.5314,0.5,0.5046,40140800
1997-12-15,0.5046,0.5089,0.4911,0.4979,41473600
1997-12-16,0.5,0.5136,0.5,0.5111,46407200
1997-12-17,0.5111,0.52,0.4979,0.4979,66323600
1997-12-18,0.5,0.5,0.4911,0.4932,50512000
1997-12-19,0.4843,0.4957,0.4732,0.4889,47653200
1997-12-22,0.4957,0.5,0.4711,0.4754,39869200
1997-12-23,0.4689,0.4754,0.4621,0.4621,114707600
1997-12-24,0.4643,0.4732,0.4643,0.4689,24458000
1997-12-26,0.4664,0.4779,0.4643,0.4754,26969600
1997-12-29,0.4754,0.48,0.46,0.4689,69549200
1997-12-30,0.4643,0.48,0.4554,0.4711,85626800
1997-12-31,0.4689,0.4868,0.4621,0.4689,101589600
1998-01-02,0.4868,0.5804,0.4821,0.5804,179527600
1998-01-05,0.5893,0.5914,0.5425,0.5671,162968400
1998-01-06,0.5693,0.7143,0.5268,0.6764,453118400
1998-01-07,0.6718,0.6786,0.6182,0.625,260405600
1998-01-08,0.6229,0.665,0.605,0.6496,193505200
1998-01-09,0.6471,0.6918,0.625,0.6496,221636800
1998-01-12,0.6229,0.665,0.6114,0.6518,129099600
1998-01-13,0.665,0.7007,0.6607,0.6964,159213600
1998-01-14,0.7096,0.7121,0.6875,0.7054,147316400
1998-01-15,0.6854,0.7054,0.665,0.6854,139818000
1998-01-16,0.6943,0.6943,0.6675,0.6718,61588800
1998-01-20,0.6807,0.6896,0.665,0.6807,60390400
1998-01-21,0.6696,0.6807,0.6629,0.6754,47552400
1998-01-22,0.6675,0.7054,0.665,0.6875,82432000
1998-01-23,0.6918,0.7032,0.6875,0.6964,58290400
1998-01-26,0.6943,0.6986,0.6718,0.6943,36610000
1998-01-27,0.6854,0.7032,0.6786,0.6829,28058800
1998-01-28,0.6854,0.6918,0.665,0.6854,37780400
1998-01-29,0.6764,0.6829,0.6607,0.6607,52970400
1998-01-30,0.6539,0.6739,0.6518,0.6539,40611200
1998-02-02,0.6607,0.6607,0.6204,0.6318,159185600
1998-02-03,0.6318,0.665,0.6318,0.6539,100654400
1998-02-04,0.645,0.6607,0.6429,0.6518,42548800
1998-02-05,0.6518,0.6607,0.6429,0.6539,59567200
1998-02-06,0.6561,0.6675,0.6518,0.6607,50584800
1998-02-09,0.6561,0.6964,0.6561,0.6854,123667600
1998-02-10,0.6829,0.6986,0.6807,0.6943,105504000
1998-02-11,0.6964,0.6964,0.6739,0.6786,52917200
1998-02-12,0.6829,0.6943,0.6807,0.6918,50937600
1998-02-13,0.6854,0.7096,0.6786,0.6964,51998800
1998-02-17,0.6964,0.7054,0.6964,0.7007,45687600
1998-02-18,0.6986,0.7411,0.6986,0.7343,123648000
1998-02-19,0.7454,0.7479,0.7143,0.73,99915200
1998-02-20,0.7321,0.7343,0.7075,0.7143,81354000
1998-02-23,0.7186,0.7721,0.7143,0.7589,119372400
1998-02-24,0.7611,0.7632,0.7411,0.7611,114147600
1998-02-25,0.7611,0.8125,0.7479,0.7968,178166800
1998-02-26,0.7968,0.8414,0.7811,0.8393,148783600
1998-02-27,0.8325,0.8525,0.8057,0.8436,129900400
1998-03-02,0.8414,0.8414,0.7946,0.8125,100111200
1998-03-03,0.7811,0.8282,0.7721,0.8257,83518400
1998-03-04,0.8168,0.8839,0.8168,0.8729,204456000
1998-03-05,0.8304,0.8661,0.8257,0.8593,168781200
1998-03-06,0.8525,0.875,0.8346,0.8729,166616800
1998-03-09,0.8482,0.8682,0.8036,0.8125,143732400
1998-03-10,0.8214,0.875,0.8193,0.8593,178225600
1998-03-11,0.8971,0.9354,0.8771,0.9329,303584400
1998-03-12,0.9329,0.9643,0.9129,0.9643,186090800
1998-03-13,0.9732,0.9732,0.9375,0.9686,141540000
1998-03-16,0.9686,0.9732,0.9354,0.9532,100590000
1998-03-17,0.9464,0.9532,0.9239,0.9407,102564000
1998-03-18,0.9286,0.9621,0.9286,0.9621,69249600
1998-03-19,0.9596,0.9621,0.9486,0.9554,40014800
1998-03-20,0.9532,0.9596,0.9286,0.9418,53869200
1998-03-23,0.9264,0.9375,0.8793,0.9329,103684000
1998-03-24,0.9418,1,0.9375,1,168982800
1998-03-25,0.9864,0.9911,0.9418,0.97,96843600
1998-03-26,0.9554,0.9643,0.9443,0.9486,50741600
1998-03-27,0.9507,0.9754,0.9418,0.9621,63898800
1998-03-30,0.9554,0.9821,0.9554,0.98,62675200
1998-03-31,0.98,0.9932,0.9732,0.9821,66724000
1998-04-01,0.98,0.9932,0.9664,0.9821,46720800
1998-04-02,0.9754,0.98,0.9621,0.9754,48577200
1998-04-03,0.9686,0.9732,0.9575,0.9664,50766800
1998-04-06,0.9643,0.9643,0.9354,0.9375,86898000
1998-04-07,0.9218,0.9286,0.8882,0.9107,73175200
1998-04-08,0.9018,0.9061,0.8818,0.8929,56299600
1998-04-09,0.895,0.9239,0.8929,0.915,42576800
1998-04-13,0.915,0.9532,0.8929,0.9443,72074800
1998-04-14,0.9418,0.9732,0.9418,0.9621,81961600
1998-04-15,0.9711,0.9821,0.9507,0.98,139378400
1998-04-16,1.0446,1.0579,1.0068,1.0221,459488400
1998-04-17,1.02,1.0221,0.9889,0.9979,148041600
1998-04-20,0.9864,1.0536,0.9843,1.0357,129444000
1998-04-21,1.0379,1.04,1.0179,1.0357,87007200
1998-04-22,1.0268,1.0357,0.9821,0.9821,71237600
1998-04-23,0.98,1.0357,0.9711,0.9889,118823600
1998-04-24,0.9911,1.0089,0.9821,0.9979,53886000
1998-04-27,0.9554,0.9911,0.9554,0.9911,102449200
1998-04-28,0.9954,1,0.9375,0.9621,59292800
1998-04-29,0.9621,0.98,0.9554,0.9643,47384400
1998-04-30,0.9775,0.9864,0.9664,0.9775,44987600
1998-05-01,0.9821,1.0089,0.9596,1,46018000
1998-05-04,1.0311,1.0536,1.0311,1.0379,142786000
1998-05-05,1.0446,1.0668,1.04,1.0604,104820800
1998-05-06,1.0668,1.0871,1.0446,1.0825,224252000
1998-05-07,1.0914,1.0936,1.0668,1.0782,138224800
1998-05-08,1.0736,1.0893,1.0693,1.0871,67704000
1998-05-11,1.1025,1.1293,1.0982,1.105,166255600
1998-05-12,1.0914,1.0982,1.0693,1.0757,64453200
1998-05-13,1.0736,1.1004,1.0579,1.0871,78604400
1998-05-14,1.0846,1.0871,1.0625,1.0736,40670000
1998-05-15,1.0736,1.0846,1.0446,1.0557,68146400
1998-05-18,1.0489,1.0557,1.0132,1.0179,58097200
1998-05-19,1.0336,1.0514,1.0289,1.0489,54566400
1998-05-20,1.0579,1.0668,1.0268,1.0557,47544000
1998-05-21,1.0557,1.0604,1.0221,1.0311,32748800
1998-05-22,1.0268,1.0268,0.9754,0.9954,66648400
1998-05-26,1.0021,1.0089,0.9507,0.9532,77943600
1998-05-27,0.9175,0.9575,0.915,0.9554,92548400
1998-05-28,0.9554,0.9954,0.9554,0.98,74622800
1998-05-29,0.9821,0.9843,0.9443,0.9507,54180000
1998-06-01,0.9464,0.9864,0.915,0.9375,79923200
1998-06-02,0.9443,0.9754,0.9286,0.9596,44825200
1998-06-03,0.9686,0.9732,0.9354,0.9396,36285200
1998-06-04,0.9507,0.9596,0.9218,0.9575,39034800
1998-06-05,0.9596,0.9732,0.9418,0.9596,30830800
1998-06-08,0.9643,0.9889,0.9575,0.9732,31656800
1998-06-09,0.9775,1.0179,0.9775,1.0089,68936000
1998-06-10,1,1.0357,0.9864,1.0021,57307600
1998-06-11,1.0068,1.0221,0.9932,0.9932,45029600
1998-06-12,0.9864,1.0089,0.9775,1.0043,55963600
1998-06-15,0.9732,1.0089,0.9732,0.9821,34165600
1998-06-16,0.9889,1.0043,0.9754,1,32421200
1998-06-17,1,1.02,0.9979,1.0043,46793600
1998-06-18,0.9911,1.0021,0.9711,0.9754,29999200
1998-06-19,0.9775,0.98,0.9554,0.9664,34389600
1998-06-22,0.9643,0.9843,0.9554,0.9775,33642000
1998-06-23,0.98,1.0043,0.9732,0.9932,57764000
1998-06-24,0.9911,1.0221,0.9754,1.0089,68448800
1998-06-25,1.02,1.0289,1.0111,1.02,47952800
1998-06-26,1.0179,1.0221,0.9911,1.0068,27778800
1998-06-29,1.0089,1.0289,1.0021,1.0246,41546400
1998-06-30,1.0221,1.0289,1.0043,1.0246,32765600
1998-07-01,1.0311,1.0714,1.0179,1.0693,78528800
1998-07-02,1.0604,1.0736,1.0357,1.0357,74527600
1998-07-06,1.0536,1.0846,1.04,1.0846,67737600
1998-07-07,1.0846,1.1025,1.0714,1.0893,60368000
1998-07-08,1.0982,1.1764,1.0961,1.1629,233203600
1998-07-09,1.1764,1.2011,1.1229,1.1318,141652000
1998-07-10,1.1496,1.1654,1.1339,1.145,75630800
1998-07-13,1.1407,1.2189,1.1382,1.2121,178847200
1998-07-14,1.2121,1.2143,1.1832,1.1943,137132800
1998-07-15,1.2032,1.2389,1.1964,1.23,148741600
1998-07-16,1.3529,1.3618,1.2768,1.3393,640337600
1998-07-17,1.3304,1.3304,1.2925,1.3171,157388000
1998-07-20,1.3057,1.3082,1.2679,1.2946,95972800
1998-07-21,1.2904,1.3214,1.27,1.2725,82376000
1998-07-22,1.2479,1.2725,1.2232,1.25,70182000
1998-07-23,1.2432,1.2725,1.2411,1.2479,63282800
1998-07-24,1.2636,1.2679,1.2075,1.2389,67821600
1998-07-27,1.2232,1.2457,1.1875,1.23,53558400
1998-07-28,1.2164,1.2368,1.1786,1.2011,56344400
1998-07-29,1.2054,1.2814,1.2032,1.2546,111930000
1998-07-30,1.2789,1.3125,1.2679,1.3036,90574400
1998-07-31,1.3082,1.3125,1.2321,1.2368,45777200
1998-08-03,1.2232,1.27,1.1875,1.2546,75440400
1998-08-04,1.2679,1.2857,1.2143,1.2211,73480400
1998-08-05,1.2054,1.2857,1.1964,1.2857,113520400
1998-08-06,1.2521,1.3171,1.2457,1.3171,109653600
1998-08-07,1.3282,1.335,1.2857,1.3036,74505200
1998-08-10,1.2968,1.3593,1.2946,1.355,122150000
1998-08-11,1.3482,1.4643,1.335,1.3929,439868800
1998-08-12,1.4196,1.4621,1.41,1.4307,172443600
1998-08-13,1.4264,1.4554,1.4064,1.4086,97694800
1998-08-14,1.4532,1.4554,1.4107,1.4464,112694400
1998-08-17,1.4643,1.5289,1.4243,1.4979,232719200
1998-08-18,1.5157,1.5493,1.5089,1.52,151488400
1998-08-19,1.5536,1.5625,1.4643,1.4643,121497600
1998-08-20,1.4643,1.4689,1.4375,1.4511,97980400
1998-08-21,1.4286,1.5557,1.3929,1.5357,203344400
1998-08-24,1.5514,1.5536,1.4332,1.4711,152544000
1998-08-25,1.5136,1.5136,1.4396,1.4575,123891600
1998-08-26,1.4243,1.4689,1.4107,1.4421,101620400
1998-08-27,1.4018,1.4018,1.2725,1.3393,278560800
1998-08-28,1.3261,1.375,1.2189,1.2211,233063600
1998-08-31,1.2411,1.2457,1.1071,1.1139,217056000
1998-09-01,1.1204,1.2636,1.0936,1.2189,217268800
1998-09-02,1.2679,1.335,1.2589,1.27,210750400
1998-09-03,1.25,1.2546,1.2143,1.2368,102438000
1998-09-04,1.2679,1.3014,1.2054,1.2546,94318000
1998-09-08,1.3571,1.3661,1.3125,1.3661,100699200
1998-09-09,1.3593,1.3618,1.3214,1.335,88673200
1998-09-10,1.2946,1.3661,1.2768,1.3618,131720400
1998-09-11,1.375,1.4154,1.3171,1.3439,88071200
1998-09-14,1.3661,1.3861,1.3261,1.3282,61768000
1998-09-15,1.3125,1.3771,1.3036,1.3639,108413200
1998-09-16,1.3796,1.3839,1.3214,1.3325,64719200
1998-09-17,1.2879,1.3261,1.2814,1.2857,67323200
1998-09-18,1.2879,1.3125,1.27,1.3125,76269200
1998-09-21,1.2746,1.3193,1.2611,1.3193,73967600
1998-09-22,1.3261,1.3439,1.2993,1.3214,64484000
1998-09-23,1.3304,1.3707,1.3057,1.3682,71979600
1998-09-24,1.3529,1.4129,1.3482,1.375,120710800
1998-09-25,1.3639,1.3996,1.3439,1.3839,57072400
1998-09-28,1.4196,1.4354,1.3571,1.395,101354400
1998-09-29,1.395,1.4286,1.3618,1.4107,76283200
1998-09-30,1.3839,1.4018,1.3571,1.3618,41795600
1998-10-01,1.3125,1.3571,1.2636,1.2746,92554000
1998-10-02,1.2679,1.2946,1.2189,1.2521,118893600
1998-10-05,1.2143,1.2343,1.125,1.1496,137970000
1998-10-06,1.2032,1.2254,1.1607,1.1629,99965600
1998-10-07,1.1564,1.1896,1.1382,1.1407,118339200
1998-10-08,1.1071,1.1139,1.0179,1.1004,172303600
1998-10-09,1.1339,1.2589,1.0982,1.2546,167059200
1998-10-12,1.3393,1.3729,1.3057,1.3371,155724800
1998-10-13,1.3593,1.3996,1.2857,1.3839,235407200
1998-10-14,1.4196,1.4754,1.3146,1.335,570004400
1998-10-15,1.2946,1.3304,1.2679,1.3082,210168000
1998-10-16,1.3261,1.3593,1.3036,1.3104,153890800
1998-10-19,1.3104,1.3593,1.2814,1.3393,118944000
1998-10-20,1.355,1.3639,1.2857,1.2879,95522000
1998-10-21,1.3125,1.3371,1.2768,1.3261,107654400
1998-10-22,1.3171,1.3439,1.2946,1.3125,79343600
1998-10-23,1.3125,1.3171,1.2546,1.2679,88995200
1998-10-26,1.2879,1.3482,1.2679,1.3371,118960800
1998-10-27,1.3571,1.3907,1.2521,1.2589,134548400
1998-10-28,1.2589,1.3214,1.2546,1.3146,90927200
1998-10-29,1.3014,1.3371,1.2789,1.3014,86144800
1998-10-30,1.3146,1.3393,1.2946,1.3261,79410800
1998-11-02,1.3393,1.3482,1.3304,1.3439,63442400
1998-11-03,1.335,1.3661,1.3325,1.3504,92612800
1998-11-04,1.3771,1.3975,1.3618,1.3818,156970800
1998-11-05,1.3707,1.4064,1.3593,1.3639,151779600
1998-11-06,1.3529,1.3661,1.3304,1.3593,199334800
1998-11-09,1.3461,1.3618,1.2679,1.3082,165197200
1998-11-10,1.2925,1.2946,1.25,1.2546,220995600
1998-11-11,1.2768,1.2789,1.1696,1.1986,237126400
1998-11-12,1.1832,1.23,1.1743,1.2143,148775200
1998-11-13,1.2479,1.2879,1.2389,1.2746,197954400
1998-11-16,1.2836,1.3125,1.2657,1.2857,96132400
1998-11-17,1.2768,1.2789,1.2411,1.2432,52682000
1998-11-18,1.2568,1.2857,1.2457,1.2657,82415200
1998-11-19,1.2679,1.3282,1.2657,1.2768,86632000
1998-11-20,1.3014,1.3125,1.2411,1.2611,99806000
1998-11-23,1.27,1.3146,1.2568,1.2946,144488400
1998-11-24,1.2904,1.3125,1.2768,1.2836,79937200
1998-11-25,1.2814,1.2879,1.2479,1.2546,75950000
1998-11-27,1.2521,1.2546,1.2411,1.2521,38276000
1998-11-30,1.2343,1.2432,1.1339,1.1407,140372400
1998-12-01,1.1429,1.2432,1.1293,1.2189,216434400
1998-12-02,1.2189,1.3171,1.1964,1.2857,240620800
1998-12-03,1.2968,1.3036,1.2011,1.2032,156511600
1998-12-04,1.2254,1.23,1.1429,1.1696,180342400
1998-12-07,1.1921,1.2054,1.1696,1.2054,141649200
1998-12-08,1.2121,1.2121,1.1429,1.145,170027200
1998-12-09,1.1675,1.1743,1.1293,1.1429,148229200
1998-12-10,1.1675,1.1764,1.1382,1.1429,97812400
1998-12-11,1.1518,1.2143,1.1429,1.2054,172499600
1998-12-14,1.1743,1.1896,1.1518,1.1607,125361600
1998-12-15,1.1696,1.2011,1.1696,1.1986,66178000
1998-12-16,1.2054,1.2211,1.1654,1.1718,93587200
1998-12-17,1.1764,1.2054,1.1696,1.1943,82653200
1998-12-18,1.1921,1.2636,1.1875,1.2568,197873200
1998-12-21,1.2636,1.2725,1.2232,1.2521,89362000
1998-12-22,1.2993,1.3618,1.2857,1.3571,287700000
1998-12-23,1.3796,1.4464,1.3707,1.4218,308758800
1998-12-24,1.4243,1.4286,1.3996,1.4018,49996800
1998-12-28,1.3929,1.4689,1.3929,1.46,181328000
1998-12-29,1.4689,1.4821,1.4375,1.4575,96838000
1998-12-30,1.4332,1.4689,1.4286,1.4307,59340400
1998-12-31,1.4464,1.4779,1.4107,1.4621,67922400
1999-01-04,1.5046,1.5089,1.4286,1.4732,238221200
1999-01-05,1.4979,1.5693,1.4821,1.5468,352528400
1999-01-06,1.5761,1.5761,1.4643,1.4911,337142400
1999-01-07,1.5089,1.6093,1.5046,1.6071,357254800
1999-01-08,1.6629,1.6743,1.5714,1.6071,169708000
1999-01-11,1.6339,1.645,1.6029,1.6386,140243600
1999-01-12,1.6539,1.6654,1.5761,1.6475,205184000
1999-01-13,1.5314,1.6896,1.5089,1.6607,261954000
1999-01-14,1.625,1.6429,1.4664,1.4779,430964800
1999-01-15,1.4932,1.5046,1.4286,1.4754,251501600
1999-01-19,1.4979,1.5111,1.4421,1.46,133722400
1999-01-20,1.4664,1.5,1.4464,1.4486,194530000
1999-01-21,1.4443,1.4486,1.3393,1.3861,150122000
1999-01-22,1.3461,1.4107,1.3236,1.3839,86441600
1999-01-25,1.4018,1.4129,1.3861,1.4064,96334000
1999-01-26,1.4264,1.46,1.4154,1.4464,140011200
1999-01-27,1.4643,1.4779,1.4264,1.4332,91238000
1999-01-28,1.46,1.4732,1.4396,1.46,84070000
1999-01-29,1.4711,1.4843,1.4286,1.4711,60678800
1999-02-01,1.4889,1.4979,1.4396,1.4621,69728400
1999-02-02,1.4421,1.4554,1.3929,1.3996,76790000
1999-02-03,1.3929,1.4486,1.3839,1.4354,84686000
1999-02-04,1.4354,1.4375,1.3482,1.3529,115945200
1999-02-05,1.3661,1.3707,1.2679,1.2968,194300400
1999-02-08,1.3104,1.355,1.2946,1.3482,117056800
1999-02-09,1.355,1.395,1.3236,1.3282,175288400
1999-02-10,1.3171,1.3818,1.2857,1.3682,140907200
1999-02-11,1.3839,1.4196,1.3771,1.4154,141299200
1999-02-12,1.3975,1.3975,1.3214,1.3461,107226000
1999-02-16,1.3886,1.3886,1.3529,1.3682,75056800
1999-02-17,1.3618,1.3818,1.3193,1.3214,74015200
1999-02-18,1.3414,1.3529,1.27,1.2857,125042400
1999-02-19,1.2946,1.3461,1.2925,1.3282,90423200
1999-02-22,1.335,1.3886,1.3304,1.3729,74667600
1999-02-23,1.3771,1.4129,1.355,1.3729,80544800
1999-02-24,1.3861,1.3929,1.335,1.3371,53188800
1999-02-25,1.3325,1.3461,1.3036,1.3193,66150000
1999-02-26,1.3036,1.3214,1.2321,1.2432,166812800
1999-03-01,1.2432,1.2432,1.2011,1.2054,121956800
1999-03-02,1.2189,1.2611,1.2054,1.2368,170763600
1999-03-03,1.2411,1.2546,1.1964,1.2211,73337600
1999-03-04,1.2321,1.2321,1.1564,1.1943,91817600
1999-03-05,1.2254,1.2254,1.1564,1.1854,117009200
1999-03-08,1.1875,1.2389,1.1854,1.2279,137667600
1999-03-09,1.2254,1.2279,1.1964,1.2189,79923200
1999-03-10,1.2211,1.2211,1.1586,1.1629,136570000
1999-03-11,1.1518,1.21,1.1429,1.1496,118414800
1999-03-12,1.1539,1.1964,1.1539,1.1854,67849600
1999-03-15,1.1896,1.25,1.1875,1.2164,88040400
1999-03-16,1.25,1.27,1.2479,1.2679,99957200
1999-03-17,1.2836,1.2879,1.2121,1.2164,91579600
1999-03-18,1.2279,1.2725,1.2232,1.2679,56770000
1999-03-19,1.2836,1.2857,1.1743,1.1964,134125600
1999-03-22,1.2143,1.2568,1.1764,1.2521,148402800
1999-03-23,1.23,1.23,1.1696,1.1786,103888400
1999-03-24,1.1875,1.2054,1.1607,1.2032,100038400
1999-03-25,1.2279,1.2457,1.1921,1.2075,99990800
1999-03-26,1.2054,1.2075,1.1786,1.1875,63459200
1999-03-29,1.1964,1.2657,1.1943,1.2636,142217600
1999-03-30,1.25,1.2993,1.25,1.2814,138630800
1999-03-31,1.2993,1.3261,1.2814,1.2836,105588000
1999-04-01,1.2879,1.3104,1.2768,1.2879,65514400
1999-04-05,1.2857,1.3529,1.2857,1.3236,115234000
1999-04-06,1.3146,1.3682,1.3146,1.3571,157147200
1999-04-07,1.3593,1.3661,1.2993,1.3261,102953200
1999-04-08,1.3171,1.3236,1.2857,1.3171,74102000
1999-04-09,1.2946,1.3304,1.2836,1.3125,67135600
1999-04-12,1.25,1.3171,1.2457,1.2946,98954800
1999-04-13,1.2968,1.3146,1.2321,1.2368,103096000
1999-04-14,1.2589,1.3236,1.25,1.2689,170256800
1999-04-15,1.2636,1.2925,1.2254,1.2768,433619200
1999-04-16,1.2814,1.2879,1.2589,1.2657,125554800
1999-04-19,1.2746,1.2857,1.1964,1.21,230454000
1999-04-20,1.21,1.2411,1.1964,1.2164,130964400
1999-04-21,1.2143,1.2279,1.1964,1.2279,87850000
1999-04-22,1.2521,1.3082,1.2521,1.2993,185043600
1999-04-23,1.2946,1.4086,1.2946,1.3996,261710400
1999-04-26,1.4107,1.4732,1.4018,1.4621,231982800
1999-04-27,1.5357,1.6361,1.5357,1.6339,526512000
1999-04-28,1.5939,1.6318,1.5582,1.5736,238747600
1999-04-29,1.5446,1.585,1.4921,1.5357,197327200
1999-04-30,1.5714,1.6832,1.5714,1.6429,368082400
1999-05-03,1.645,1.7857,1.6339,1.77,367609200
1999-05-04,1.7232,1.7368,1.6496,1.6607,202809600
1999-05-05,1.6539,1.6786,1.5939,1.6786,144824400
1999-05-06,1.6629,1.6743,1.5714,1.5893,108287200
1999-05-07,1.5939,1.6386,1.5268,1.6386,108679200
1999-05-10,1.6696,1.6764,1.5939,1.6161,98249200
1999-05-11,1.6029,1.6496,1.5557,1.5982,114648800
1999-05-12,1.6029,1.6607,1.5761,1.6607,98781200
1999-05-13,1.6586,1.6718,1.625,1.6496,73880800
1999-05-14,1.6118,1.6361,1.585,1.585,56658000
1999-05-17,1.5625,1.5961,1.5357,1.585,52690400
1999-05-18,1.6004,1.6429,1.585,1.6161,104594000
1999-05-19,1.625,1.6339,1.5536,1.6139,74569600
1999-05-20,1.6229,1.6339,1.5179,1.5179,104428800
1999-05-21,1.5357,1.5825,1.52,1.5693,115796800
1999-05-24,1.5582,1.5825,1.4957,1.4979,65231600
1999-05-25,1.4843,1.5157,1.4621,1.4821,91627200
1999-05-26,1.4911,1.585,1.4732,1.5736,109387600
1999-05-27,1.5425,1.5625,1.5246,1.5536,84190400
1999-05-28,1.5468,1.5825,1.5404,1.5736,50282400
1999-06-01,1.6071,1.6182,1.585,1.6004,115256400
1999-06-02,1.5893,1.7121,1.5714,1.6629,130264400
1999-06-03,1.6743,1.7143,1.6718,1.6943,122127600
1999-06-04,1.7011,1.7211,1.6875,1.7189,92170400
1999-06-07,1.7189,1.75,1.6964,1.7479,104571600
1999-06-08,1.7411,1.7432,1.6986,1.7032,78414000
1999-06-09,1.6943,1.7321,1.6943,1.73,88446400
1999-06-10,1.71,1.7232,1.6896,1.7189,79262400
1999-06-11,1.7189,1.7321,1.6518,1.6586,46261600
1999-06-14,1.6607,1.6654,1.6118,1.6229,39270000
1999-06-15,1.6139,1.6696,1.6118,1.645,32597600
1999-06-16,1.6564,1.7164,1.6564,1.7121,56254800
1999-06-17,1.7011,1.7143,1.6339,1.6564,56100800
1999-06-18,1.6207,1.6875,1.6139,1.6832,52015600
1999-06-21,1.6786,1.6875,1.6429,1.6607,33787600
1999-06-22,1.6539,1.6764,1.6207,1.6207,37769200
1999-06-23,1.6093,1.6104,1.5557,1.5604,132874000
1999-06-24,1.5582,1.5582,1.5089,1.5111,108340400
1999-06-25,1.5179,1.5246,1.5021,1.5068,73533600
1999-06-28,1.5157,1.5336,1.5136,1.52,69423200
1999-06-29,1.5257,1.6271,1.5225,1.6207,95096400
1999-06-30,1.6318,1.6764,1.605,1.6539,85817200
1999-07-01,1.6539,1.6629,1.6161,1.6182,37304400
1999-07-02,1.6261,1.6743,1.6139,1.6539,30920400
1999-07-06,1.6407,1.7011,1.6361,1.6921,113453200
1999-07-07,1.6921,1.8125,1.6786,1.7814,274789200
1999-07-08,1.8261,1.9664,1.8171,1.9464,406260400
1999-07-09,1.9464,1.9868,1.8929,1.9868,152174400
1999-07-12,1.9821,1.9868,1.9354,1.9464,75978000
1999-07-13,1.9107,1.9354,1.8886,1.9175,70814800
1999-07-14,1.9464,2.0225,1.9464,1.9979,156139200
1999-07-15,1.9957,1.9979,1.8325,1.9018,422951200
1999-07-16,1.9154,1.9464,1.8929,1.895,102874800
1999-07-19,1.9264,1.9932,1.8682,1.9443,140324800
1999-07-20,1.9486,1.9821,1.8839,1.8886,110518800
1999-07-21,1.9307,1.98,1.8886,1.9307,179541600
1999-07-22,1.9154,1.9243,1.8261,1.8707,101682000
1999-07-23,1.8861,1.9196,1.8818,1.9039,57262800
1999-07-26,1.8886,1.8929,1.8171,1.8193,87796800
1999-07-27,1.8796,1.9264,1.875,1.9175,98977200
1999-07-28,1.9243,1.9779,1.8929,1.9421,82227600
1999-07-29,1.9064,1.9732,1.8975,1.9243,68868800
1999-07-30,1.9464,2.0046,1.9464,1.9889,95785200
1999-08-02,1.9868,2.0714,1.9821,1.9911,90610800
1999-08-03,2.0268,2.0514,1.9154,1.9732,92094800
1999-08-04,1.9711,1.9957,1.9018,1.9218,92856400
1999-08-05,1.9107,1.96,1.8618,1.9554,80634400
1999-08-06,1.9307,1.9754,1.9107,1.9332,108889200
1999-08-09,1.9407,1.9711,1.9375,1.9443,58321200
1999-08-10,1.9286,2,1.9154,1.9779,104056400
1999-08-11,2,2.1339,1.9979,2.1318,212584400
1999-08-12,2.1093,2.1921,2.0939,2.1429,166527200
1999-08-13,2.1654,2.2143,2.1386,2.145,74608800
1999-08-16,2.1361,2.1675,2.125,2.1607,69232800
1999-08-17,2.1539,2.1564,2.105,2.1539,80234000
1999-08-18,2.145,2.2143,2.1296,2.1475,117143600
1999-08-19,2.1361,2.1607,2.0914,2.0982,137505200
1999-08-20,2.1161,2.1207,2.0782,2.1139,81986800
1999-08-23,2.1207,2.1921,2.1182,2.1696,88891600
1999-08-24,2.1564,2.1696,2.1407,2.1564,125566000
1999-08-25,2.1675,2.1964,2.1475,2.1921,73791200
1999-08-26,2.1832,2.2546,2.1832,2.2189,101122000
1999-08-27,2.2411,2.3214,2.2389,2.3125,111708800
1999-08-30,2.3214,2.3214,2.2143,2.2164,84148400
1999-08-31,2.2354,2.3525,2.2164,2.3304,158636800
1999-09-01,2.3929,2.4575,2.3571,2.4507,197156400
1999-09-02,2.415,2.5514,2.3882,2.52,223787200
1999-09-03,2.5693,2.6875,2.5179,2.625,408816800
1999-09-07,2.6339,2.7836,2.625,2.7275,246198400
1999-09-08,2.7211,2.7746,2.6607,2.6607,190551200
1999-09-09,2.6964,2.7121,2.6382,2.6986,133520800
1999-09-10,2.7143,2.7746,2.6675,2.7657,114690800
1999-09-13,2.7521,2.7521,2.6718,2.6786,63000000
1999-09-14,2.6686,2.8036,2.6675,2.7789,97073200
1999-09-15,2.8168,2.8257,2.6875,2.6918,89894000
1999-09-16,2.7164,2.7879,2.6382,2.7432,110471200
1999-09-17,2.7611,2.7768,2.7232,2.7479,69319600
1999-09-20,2.75,2.8614,2.7454,2.8236,114167200
1999-09-21,2.6139,2.6161,2.4643,2.4732,839389600
1999-09-22,2.4911,2.5579,2.465,2.5111,280792400
1999-09-23,2.54,2.5446,2.25,2.2611,285938800
1999-09-24,2.2636,2.3936,2.25,2.3193,294968800
1999-09-27,2.3704,2.3839,2.1854,2.1896,237048000
1999-09-28,2.1964,2.2143,2.0514,2.1296,353740800
1999-09-29,2.1518,2.1875,2.0714,2.1093,164320800
1999-09-30,2.1271,2.2925,2.1161,2.2611,227021200
1999-10-01,2.2189,2.23,2.125,2.2043,153697600
1999-10-04,2.2279,2.3168,2.2279,2.3057,114839200
1999-10-05,2.3436,2.4329,2.3125,2.4264,203551600
1999-10-06,2.4775,2.4864,2.3929,2.3996,201068000
1999-10-07,2.4443,2.4507,2.3168,2.3704,151471600
1999-10-08,2.3639,2.3682,2.2679,2.3414,95701200
1999-10-11,2.3571,2.4375,2.3571,2.3818,65780400
1999-10-12,2.4239,2.4864,2.3929,2.4175,140938000
1999-10-13,2.3793,2.4821,2.2768,2.2868,159182800
1999-10-14,2.4732,2.6182,2.4643,2.6139,474700800
1999-10-15,2.54,2.7075,2.5068,2.6629,293294400
1999-10-18,2.6382,2.6518,2.54,2.6161,194101600
1999-10-19,2.5579,2.6786,2.4443,2.4464,255645600
1999-10-20,2.5,2.6875,2.5,2.6829,270351200
1999-10-21,2.5914,2.7521,2.5846,2.7186,198363200
1999-10-22,2.7543,2.7589,2.6204,2.6407,104876800
1999-10-25,2.6518,2.7186,2.6339,2.6607,81648000
1999-10-26,2.6764,2.6964,2.6182,2.6807,90358800
1999-10-27,2.6561,2.7364,2.6229,2.7275,110768000
1999-10-28,2.7521,2.8214,2.7164,2.7811,126022400
1999-10-29,2.8146,2.895,2.8146,2.8614,130762800
1999-11-01,2.8571,2.8818,2.7632,2.7721,69644400
1999-11-02,2.7857,2.9175,2.7611,2.8661,99808800
1999-11-03,2.915,2.9732,2.8929,2.9107,82115600
1999-11-04,2.9307,3.0489,2.8793,2.9864,94771600
1999-11-05,3.0221,3.1561,3,3.1539,104202000
1999-11-08,3.1339,3.4904,3.0982,3.4418,237731200
1999-11-09,3.3704,3.375,3.1429,3.2007,202294400
1999-11-10,3.1518,3.3304,3.1471,3.2657,144474400
1999-11-11,3.2711,3.3079,3.2096,3.2946,67468800
1999-11-12,3.2836,3.2857,3.1204,3.2364,69764800
1999-11-15,3.2007,3.3168,3.1607,3.1943,64976800
1999-11-16,3.2143,3.2768,3.1607,3.2568,58464000
1999-11-17,3.2389,3.3839,3.2143,3.2232,91142800
1999-11-18,3.2521,3.2543,3.1586,3.2007,91196000
1999-11-19,3.1964,3.3168,3.145,3.3014,78128400
1999-11-22,3.2768,3.2768,3.1875,3.2364,50590400
1999-11-23,3.2768,3.4018,3.1607,3.3146,135828000
1999-11-24,3.3214,3.3929,3.2746,3.3818,53776800
1999-11-26,3.3839,3.4107,3.3614,3.395,33017600
1999-11-29,3.3661,3.5625,3.3304,3.3771,116040400
1999-11-30,3.5043,3.7054,3.4775,3.4954,210795200
1999-12-01,3.6071,3.7321,3.5736,3.6807,154641200
1999-12-02,3.6829,3.9507,3.6339,3.9354,141839600
1999-12-03,4.0068,4.1271,3.9954,4.1071,161980000
1999-12-06,4.0914,4.1896,3.98,4.1429,116695600
1999-12-07,4.1629,4.2143,4.0714,4.2075,111255200
1999-12-08,4.1518,4.2096,3.9107,3.9307,103087600
1999-12-09,3.9643,3.9643,3.6025,3.7589,213799600
1999-12-10,3.7611,3.9018,3.5357,3.6786,159440400
1999-12-13,3.6568,3.6607,3.5336,3.5357,132490400
1999-12-14,3.5132,3.5625,3.3839,3.3882,108967600
1999-12-15,3.3304,3.4732,3.2521,3.4643,155744400
1999-12-16,3.5,3.5132,3.3571,3.5111,115956400
1999-12-17,3.6025,3.6429,3.5179,3.5714,123751600
1999-12-20,3.5557,3.5579,3.4507,3.5,70996800
1999-12-21,3.5068,3.6807,3.4979,3.6607,76899200
1999-12-22,3.6739,3.7343,3.5268,3.5693,81768400
1999-12-23,3.6361,3.7232,3.6093,3.6964,57383200
1999-12-27,3.7275,3.73,3.5446,3.5468,42098000
1999-12-28,3.54,3.5579,3.3929,3.5068,61894000
1999-12-29,3.4575,3.6496,3.4107,3.5961,71125600
1999-12-30,3.6496,3.7186,3.5579,3.5825,51786000
1999-12-31,3.605,3.6739,3.5536,3.6718,40952800
2000-01-03,3.7454,4.0179,3.6318,3.9979,133949200
2000-01-04,3.8661,3.9507,3.6139,3.6607,128094400
2000-01-05,3.7054,3.9486,3.6786,3.7143,194580400
2000-01-06,3.79,3.8214,3.3929,3.3929,191993200
2000-01-07,3.4464,3.6071,3.4107,3.5536,115183600
2000-01-10,3.6429,3.6518,3.3839,3.4911,126266000
2000-01-11,3.4264,3.5489,3.2321,3.3125,110387200
2000-01-12,3.3929,3.4107,3.0893,3.1139,244017200
2000-01-13,3.3743,3.5268,3.3036,3.4554,258171200
2000-01-14,3.5714,3.6518,3.5489,3.5871,97594000
2000-01-18,3.6071,3.7857,3.5871,3.7121,114794400
2000-01-19,3.7721,3.8839,3.6918,3.8057,149410800
2000-01-20,4.125,4.3393,4.0536,4.0536,457783200
2000-01-21,4.0804,4.0804,3.9354,3.9754,123981200
2000-01-24,3.8729,4.0268,3.7543,3.7946,110219200
2000-01-25,3.75,4.04,3.6561,4.0089,124286400
2000-01-26,3.9286,4.0782,3.9196,3.9354,91789600
2000-01-27,3.8861,4.0357,3.8214,3.9286,85036000
2000-01-28,3.8639,3.9596,3.5936,3.6293,105837200
2000-01-31,3.6071,3.7096,3.375,3.7054,175420000
2000-02-01,3.7143,3.75,3.5714,3.5804,79508800
2000-02-02,3.5982,3.6471,3.4643,3.5289,116048800
2000-02-03,3.5825,3.7232,3.5804,3.6896,118798400
2000-02-04,3.7121,3.9286,3.7007,3.8571,106330000
2000-02-07,3.8571,4.0804,3.7836,4.0736,110266800
2000-02-08,4.0714,4.1471,3.9732,4.1025,102160800
2000-02-09,4.0757,4.1829,4.0157,4.0221,74841200
2000-02-10,4.0311,4.0668,3.9286,4.0536,75745600
2000-02-11,4.0579,4.0757,3.8661,3.8839,53062800
2000-02-14,3.9039,4.1382,3.8793,4.1361,91884800
2000-02-15,4.1161,4.2836,4.1139,4.25,121436000
2000-02-16,4.2054,4.2186,4.0043,4.0757,94561600
2000-02-17,4.1139,4.125,4.04,4.1025,72374400
2000-02-18,4.0936,4.1204,3.9596,3.9732,58360400
2000-02-22,3.9329,4.1764,3.8104,4.0646,105574000
2000-02-23,4.0439,4.25,3.9643,4.1518,118274800
2000-02-24,4.1896,4.2543,3.9911,4.1143,94108000
2000-02-25,4.1004,4.1786,3.9329,3.9418,62286000
2000-02-28,3.9329,4.1071,3.8704,4.0446,82082000
2000-02-29,4.0557,4.1875,4.02,4.0936,92240400
2000-03-01,4.2343,4.7164,4.2321,4.6539,269250800
2000-03-02,4.5357,4.5693,4.3104,4.3571,77814800
2000-03-03,4.4596,4.5796,4.2857,4.5714,80841600
2000-03-06,4.5,4.6118,4.4643,4.4889,52640000
2000-03-07,4.5157,4.5514,4.3257,4.3882,68252800
2000-03-08,4.3882,4.4264,4.2343,4.3571,67807600
2000-03-09,4.3168,4.4643,4.2232,4.3661,69179600
2000-03-10,4.3461,4.5693,4.3214,4.4911,62151600
2000-03-13,4.3614,4.5179,4.2679,4.3325,75989200
2000-03-14,4.3293,4.4375,4.0714,4.0804,107144800
2000-03-15,4.1293,4.2946,4.0757,4.1518,110902400
2000-03-16,4.1896,4.3571,4.0893,4.3414,94525200
2000-03-17,4.29,4.4643,4.2721,4.4643,76260800
2000-03-20,4.4107,4.5089,4.3704,4.3929,51122400
2000-03-21,4.3771,4.8839,4.3436,4.8193,131082000
2000-03-22,4.7421,5.1564,4.6986,5.1496,141999200
2000-03-23,5.0714,5.3707,5,5.0468,140641200
2000-03-24,5.0871,5.1407,4.8393,4.9532,111728400
2000-03-27,4.9154,5.1696,4.8886,4.9843,69795600
2000-03-28,4.9018,5.0714,4.8975,4.9689,50741600
2000-03-29,4.9779,4.98,4.7796,4.855,59959200
2000-03-30,4.77,4.9175,4.48,4.4911,103600000
2000-03-31,4.5514,4.9018,4.5,4.8504,101158400
2000-04-03,4.8393,4.9821,4.6229,4.7611,82140800
2000-04-04,4.7368,4.75,4.1696,4.5468,165082400
2000-04-05,4.5168,4.7457,4.4286,4.6564,114416400
2000-04-06,4.6654,4.8036,4.4018,4.4711,64906800
2000-04-07,4.5446,4.71,4.4821,4.7054,60608800
2000-04-10,4.7032,4.7411,4.4554,4.4643,53065600
2000-04-11,4.4107,4.4596,4.2164,4.2657,135455600
2000-04-12,4.25,4.25,3.7454,3.9018,235284000
2000-04-13,3.9821,4.2857,3.875,4.0646,132456800
2000-04-14,3.9039,4.2143,3.8929,3.9954,166905200
2000-04-17,3.9107,4.4264,3.895,4.4239,102390400
2000-04-18,4.4107,4.5311,4.2632,4.5311,97731200
2000-04-19,4.5068,4.6518,4.2768,4.3257,130037600
2000-04-20,4.4175,4.4554,4.1807,4.2454,180530000
2000-04-24,4.1071,4.3036,4.0982,4.3036,110905200
2000-04-25,4.3614,4.5982,4.3593,4.5825,97910400
2000-04-26,4.5221,4.5714,4.2857,4.3325,91728000
2000-04-27,4.1854,4.5357,4.1636,4.5268,81650800
2000-04-28,4.54,4.5536,4.3325,4.4307,62395200
2000-05-01,4.4596,4.4686,4.3525,4.4396,56548800
2000-05-02,4.4018,4.5089,4.1964,4.2096,59108000
2000-05-03,4.2479,4.3304,3.9864,4.1093,122449600
2000-05-04,4.1114,4.1161,3.9486,3.9532,99878800
2000-05-05,3.9575,4.0982,3.9543,4.04,71019200
2000-05-08,4.0032,4.0604,3.9286,3.9329,46225200
2000-05-09,3.9396,3.9732,3.7454,3.7657,81785200
2000-05-10,3.7164,3.75,3.5268,3.5468,133772800
2000-05-11,3.6204,3.7232,3.5357,3.6718,124936000
2000-05-12,3.7857,3.9464,3.7418,3.8436,76728400
2000-05-15,3.8593,3.8593,3.5757,3.6071,169733200
2000-05-16,3.7329,3.895,3.6696,3.7746,110112800
2000-05-17,3.7007,3.7032,3.5846,3.6204,99523200
2000-05-18,3.6786,3.7479,3.5936,3.5982,93444400
2000-05-19,3.5446,3.5446,3.3346,3.3571,185166800
2000-05-22,3.3482,3.3482,3.0714,3.2121,188876800
2000-05-23,3.2321,3.3346,3.0579,3.0646,129396400
2000-05-24,3.0782,3.2054,2.9643,3.1318,169615600
2000-05-25,3.1607,3.3093,3.0714,3.1168,101687600
2000-05-26,3.1429,3.2096,3.0446,3.0846,45287200
2000-05-30,3.1293,3.1471,2.9196,3.1271,178264800
2000-05-31,3.1025,3.2589,2.9932,3,108376800
2000-06-01,2.9196,3.1986,2.8704,3.1829,225960000
2000-06-02,3.3482,3.5625,3.1786,3.3057,198212000
2000-06-05,3.3325,3.4018,3.2032,3.2611,80917200
2000-06-06,3.2846,3.4554,3.2254,3.3168,131370400
2000-06-07,3.3436,3.4643,3.2721,3.4486,84254800
2000-06-08,3.4864,3.5179,3.3257,3.3861,59631600
2000-06-09,3.4554,3.4979,3.3704,3.4196,63089600
2000-06-12,3.4418,3.4443,3.2454,3.2568,72584400
2000-06-13,3.2568,3.3818,3.1496,3.375,87864000
2000-06-14,3.3818,3.4375,3.2186,3.23,69361600
2000-06-15,3.2589,3.3346,3.1786,3.2989,62143200
2000-06-16,3.3393,3.3482,3.1807,3.2568,75891200
2000-06-19,3.2343,3.4954,3.2075,3.4507,98501200
2000-06-20,3.5179,3.7121,3.5132,3.6161,125347600
2000-06-21,3.6071,4.0671,3.5936,3.9736,61250000
2000-06-22,3.9821,4.1164,3.8257,3.8393,116928000
2000-06-23,3.8414,3.9021,3.6293,3.6921,51241400
2000-06-26,3.75,3.9107,3.7236,3.8664,46338600
2000-06-27,3.8414,3.9643,3.6879,3.6964,50867600
2000-06-28,3.8079,3.9557,3.6786,3.8886,71607200
2000-06-29,3.79,3.8529,3.6471,3.6607,50915200
2000-06-30,3.7721,3.9243,3.6921,3.7414,80774400
2000-07-03,3.7236,3.8793,3.7236,3.8079,17707200
2000-07-05,3.8036,3.9421,3.625,3.6879,66304000
2000-07-06,3.75,3.7814,3.545,3.7007,77386400
2000-07-07,3.7564,3.915,3.7236,3.8886,65900800
2000-07-10,3.8636,4.1607,3.8393,4.0807,99449000
2000-07-11,4.0714,4.2321,3.96,4.0671,89474000
2000-07-12,4.1521,4.21,4.0271,4.2057,56358400
2000-07-13,4.1786,4.3307,3.9107,4.0357,111414800
2000-07-14,4.0807,4.2143,4.0629,4.1207,47569200
2000-07-17,4.1607,4.2007,4.0807,4.165,65000600
2000-07-18,4.1786,4.2057,4.0629,4.0893,79601200
2000-07-19,3.9421,4.0579,3.6964,3.7636,114468200
2000-07-20,3.9286,4.0757,3.8664,3.9379,116393200
2000-07-21,3.8829,3.9736,3.7814,3.8257,49058800
2000-07-24,3.7543,3.7771,3.3929,3.4779,103042800
2000-07-25,3.5936,3.6164,3.5043,3.5757,52901800
2000-07-26,3.56,3.6607,3.5179,3.5757,52617600
2000-07-27,3.5714,3.8036,3.5629,3.7143,73746400
2000-07-28,3.7343,3.75,3.3486,3.4507,59473400
2000-07-31,3.5114,3.6879,3.4821,3.6293,38824800
2000-08-01,3.5936,3.6543,3.5179,3.5221,34321000
2000-08-02,3.5,3.5671,3.3707,3.375,40588800
2000-08-03,3.2543,3.4329,3.1607,3.4286,84974400
2000-08-04,3.5336,3.6607,3.3079,3.3843,65780400
2000-08-07,3.42,3.5043,3.3707,3.4243,46837000
2000-08-08,3.4243,3.4286,3.3079,3.3393,44168600
2000-08-09,3.4379,3.46,3.375,3.3929,94910200
2000-08-10,3.4286,3.46,3.3843,3.3971,62928600
2000-08-11,3.3457,3.4286,3.2543,3.4064,59514000
2000-08-14,3.3993,3.4064,3.3079,3.3614,39165000
2000-08-15,3.375,3.4243,3.3214,3.335,28550200
2000-08-16,3.3486,3.5,3.3436,3.4643,35918400
2000-08-17,3.4557,3.7457,3.4507,3.6743,67725000
2000-08-18,3.67,3.7007,3.5629,3.5714,47544000
2000-08-21,3.5893,3.6829,3.545,3.6071,33616800
2000-08-22,3.6164,3.7721,3.5986,3.6921,69200600
2000-08-23,3.6764,3.9107,3.6471,3.8793,59215800
2000-08-24,3.905,4.045,3.8129,4.0079,77691600
2000-08-25,4.0357,4.1071,4.0271,4.0579,83615000
2000-08-28,4.0893,4.2143,4.0757,4.1471,89751200
2000-08-29,4.1343,4.2457,4.1207,4.2279,66757600
2000-08-30,4.2143,4.2857,4.1929,4.25,71348200
2000-08-31,4.2121,4.3929,4.21,4.3529,104899200
2000-09-01,4.3793,4.545,4.3664,4.5314,64218000
2000-09-05,4.4757,4.58,4.4464,4.46,74660600
2000-09-06,4.3843,4.4557,4.125,4.1743,88851000
2000-09-07,4.2236,4.4686,4.1607,4.4286,54366200
2000-09-08,4.4021,4.4021,4.1786,4.2057,48879600
2000-09-11,4.1921,4.3129,4.1521,4.1743,46845400
2000-09-12,4.0957,4.29,4.0714,4.125,46999400
2000-09-13,4.0536,4.25,4.0536,4.1429,76496000
2000-09-14,4.1829,4.2593,4.0579,4.0614,106638000
2000-09-15,4.125,4.1564,3.875,3.945,98628600
2000-09-18,3.9464,4.3393,3.9329,4.3329,106134000
2000-09-19,4.2679,4.3214,4.1829,4.2814,67877600
2000-09-20,4.2436,4.3886,4.1829,4.3607,56847000
2000-09-21,4.1786,4.2593,3.9464,4.0493,127622600
2000-09-22,3.5936,3.7457,3.5714,3.7279,181675200
2000-09-25,3.7679,3.9643,3.7186,3.8214,108887800
2000-09-26,3.8079,3.9107,3.67,3.6743,72734200
2000-09-27,3.6964,3.7679,3.4464,3.4957,100564800
2000-09-28,3.5221,3.8436,3.4379,3.8214,244896400
2000-09-29,2.0136,2.0714,1.8121,1.8393,1855410200
2000-10-02,1.9064,1.9107,1.6786,1.7321,606197200
2000-10-03,1.7814,1.7857,1.585,1.5936,509530000
2000-10-04,1.5979,1.6964,1.5621,1.6871,366506000
2000-10-05,1.6786,1.75,1.5714,1.5757,218251600
2000-10-06,1.6207,1.6386,1.5,1.585,153164200
2000-10-09,1.6157,1.6336,1.5086,1.5536,149391200
2000-10-10,1.5443,1.6029,1.4643,1.4907,172775400
2000-10-11,1.4371,1.5,1.3657,1.4014,299605600
2000-10-12,1.4507,1.4864,1.3929,1.4286,297766000
2000-10-13,1.4464,1.58,1.4286,1.5757,311938200
2000-10-16,1.5936,1.6607,1.5264,1.5357,205044000
2000-10-17,1.5493,1.5671,1.4064,1.4371,150430000
2000-10-18,1.3886,1.5043,1.3393,1.4371,208566400
2000-10-19,1.3686,1.415,1.3079,1.3529,376681200
2000-10-20,1.3614,1.455,1.3529,1.3929,197815800
2000-10-23,1.4479,1.4686,1.3886,1.455,137823000
2000-10-24,1.4779,1.4907,1.3436,1.3479,201112800
2000-10-25,1.3614,1.3707,1.3171,1.3214,165992400
2000-10-26,1.3436,1.3479,1.25,1.3214,180462800
2000-10-27,1.3479,1.3707,1.2764,1.3257,186125800
2000-10-30,1.3657,1.4243,1.3393,1.3793,159797400
2000-10-31,1.4107,1.4464,1.375,1.3971,221470200
2000-11-01,1.3886,1.4907,1.3886,1.4643,143841600
2000-11-02,1.5086,1.6029,1.5043,1.5936,147673400
2000-11-03,1.6429,1.6429,1.5671,1.5893,128955400
2000-11-06,1.6029,1.6157,1.4907,1.5314,98369600
2000-11-07,1.5357,1.5579,1.4864,1.5221,75490800
2000-11-08,1.5264,1.5314,1.415,1.4329,105522200
2000-11-09,1.4193,1.4643,1.3614,1.4421,119208600
2000-11-10,1.3829,1.4193,1.3614,1.3614,105562800
2000-11-13,1.3393,1.4286,1.3036,1.3836,107954000
2000-11-14,1.4243,1.4643,1.3971,1.4464,102250400
2000-11-15,1.4307,1.4421,1.375,1.4193,70589400
2000-11-16,1.3929,1.415,1.3479,1.3571,59843000
2000-11-17,1.3707,1.375,1.3036,1.3214,111545000
2000-11-20,1.3279,1.3929,1.3036,1.3529,102016600
2000-11-21,1.3707,1.3929,1.3393,1.3436,75488000
2000-11-22,1.3436,1.3657,1.3121,1.3214,70133000
2000-11-24,1.3471,1.3929,1.3436,1.3793,40233200
2000-11-27,1.4193,1.4243,1.3214,1.335,64698200
2000-11-28,1.335,1.3571,1.2814,1.2879,67281200
2000-11-29,1.2921,1.3079,1.2321,1.2543,123037600
2000-11-30,1.1921,1.2143,1.1514,1.1786,202399400
2000-12-01,1.2143,1.25,1.2007,1.2186,96426400
2000-12-04,1.2279,1.2279,1.1743,1.1921,92880200
2000-12-05,1.21,1.2457,1.1693,1.2143,153494600
2000-12-06,1.045,1.0714,1,1.0221,343616000
2000-12-07,1.0314,1.0629,1,1.0221,102229400
2000-12-08,1.0579,1.0936,1.0314,1.0757,108906000
2000-12-11,1.085,1.0986,1.0629,1.085,83127800
2000-12-12,1.0893,1.1429,1.0714,1.0986,96565000
2000-12-13,1.1114,1.1114,1.0629,1.0714,86221800
2000-12-14,1.0736,1.0893,1.0314,1.0314,65829400
2000-12-15,1.04,1.0493,1,1.0043,128486400
2000-12-18,1.04,1.045,0.9957,1.0179,81452000
2000-12-19,1.0271,1.0893,1,1,93501800
2000-12-20,0.9843,1.045,0.9736,1.0271,141332800
2000-12-21,1.0179,1.0714,0.9914,1.0043,91711200
2000-12-22,1.0093,1.0714,1.0093,1.0714,79513000
2000-12-26,1.0629,1.0714,1.0179,1.0493,54203800
2000-12-27,1.0243,1.0579,1.0136,1.0579,81366600
2000-12-28,1.0271,1.0671,1.0221,1.0579,76294400
2000-12-29,1.0493,1.0714,1.0357,1.0629,157584000
2001-01-02,1.0629,1.0893,1.04,1.0629,113078000
2001-01-03,1.0357,1.1921,1.0314,1.1693,204268400
2001-01-04,1.2957,1.3214,1.2007,1.2186,184849000
2001-01-05,1.21,1.2407,1.1471,1.1693,103089000
2001-01-08,1.21,1.2129,1.1386,1.1829,93424800
2001-01-09,1.2007,1.26,1.1829,1.2279,147232400
2001-01-10,1.1921,1.2143,1.1471,1.1829,145195400
2001-01-11,1.1607,1.3214,1.1607,1.2857,200933600
2001-01-12,1.2764,1.2857,1.2186,1.2279,105844200
2001-01-16,1.2457,1.3036,1.2143,1.2229,76529600
2001-01-17,1.2543,1.2543,1.1786,1.2007,210218400
2001-01-18,1.2721,1.3393,1.2586,1.335,306752600
2001-01-19,1.3886,1.3971,1.335,1.3929,194166000
2001-01-22,1.3614,1.4014,1.3171,1.375,129831800
2001-01-23,1.3793,1.4957,1.3614,1.4643,219882600
2001-01-24,1.4729,1.4779,1.3971,1.4643,179272800
2001-01-25,1.4686,1.4686,1.4107,1.4243,122427200
2001-01-26,1.3929,1.415,1.3614,1.3971,120705200
2001-01-29,1.3971,1.5536,1.3971,1.5493,213882200
2001-01-30,1.54,1.5714,1.4907,1.5536,173105800
2001-01-31,1.5357,1.6071,1.5314,1.5443,182676200
2001-02-01,1.4779,1.5357,1.4643,1.5086,92423800
2001-02-02,1.5086,1.5671,1.4643,1.4729,106835400
2001-02-05,1.4643,1.4686,1.4107,1.4421,71528800
2001-02-06,1.44,1.5279,1.4286,1.5086,115677800
2001-02-07,1.4757,1.4907,1.415,1.4821,98471800
2001-02-08,1.4686,1.5043,1.4421,1.4821,151032000
2001-02-09,1.4643,1.4864,1.335,1.3657,147520800
2001-02-12,1.3614,1.4286,1.3436,1.4064,68530000
2001-02-13,1.4243,1.46,1.3571,1.3657,59267600
2001-02-14,1.3707,1.4014,1.3214,1.3929,77280000
2001-02-15,1.4064,1.4686,1.4064,1.4329,77854000
2001-02-16,1.3571,1.3929,1.3393,1.3571,65977800
2001-02-20,1.3707,1.3886,1.2993,1.3079,78723400
2001-02-21,1.3036,1.4243,1.3036,1.3479,97564600
2001-02-22,1.3614,1.3836,1.2857,1.3436,107990400
2001-02-23,1.33,1.3479,1.3036,1.3436,73466400
2001-02-26,1.3614,1.4064,1.3257,1.3929,51609600
2001-02-27,1.3771,1.3886,1.335,1.3836,87129000
2001-02-28,1.3836,1.3886,1.2943,1.3036,127058400
2001-03-01,1.2721,1.3393,1.2279,1.3393,82615400
2001-03-02,1.3079,1.46,1.3036,1.375,101550400
2001-03-05,1.3836,1.4643,1.375,1.455,81043200
2001-03-06,1.48,1.5757,1.4779,1.5357,182950600
2001-03-07,1.5221,1.5443,1.4821,1.5179,104885200
2001-03-08,1.4779,1.5086,1.46,1.4864,51214800
2001-03-09,1.4729,1.4779,1.4286,1.4464,74783800
2001-03-12,1.4064,1.4193,1.2943,1.33,97755000
2001-03-13,1.3479,1.3971,1.2993,1.3971,110832400
2001-03-14,1.3214,1.4643,1.3171,1.46,119443800
2001-03-15,1.4907,1.5264,1.4064,1.4064,132329400
2001-03-16,1.3571,1.4507,1.3479,1.4014,117579000
2001-03-19,1.4107,1.4729,1.3929,1.4686,89002200
2001-03-20,1.48,1.4957,1.4064,1.4064,124801600
2001-03-21,1.4129,1.4907,1.3836,1.4371,92843800
2001-03-22,1.455,1.5536,1.4421,1.5443,180825400
2001-03-23,1.5757,1.6829,1.5714,1.6429,236222000
2001-03-26,1.6521,1.6964,1.5093,1.5557,183612800
2001-03-27,1.5671,1.6464,1.5643,1.6336,135955400
2001-03-28,1.5771,1.6071,1.5357,1.5836,146165600
2001-03-29,1.555,1.675,1.5357,1.6093,153266400
2001-03-30,1.6107,1.6229,1.5243,1.5764,100087400
2001-04-02,1.5779,1.6186,1.5286,1.5421,85227800
2001-04-03,1.5257,1.5286,1.4379,1.4457,92171800
2001-04-04,1.4114,1.4464,1.3393,1.3929,171371200
2001-04-05,1.4714,1.6071,1.4286,1.4907,111690600
2001-04-06,1.4857,1.5029,1.4214,1.4707,81222400
2001-04-09,1.4779,1.5243,1.4329,1.4671,66645600
2001-04-10,1.4929,1.6214,1.4843,1.5743,114343600
2001-04-11,1.6414,1.6429,1.52,1.5571,83524000
2001-04-12,1.53,1.6443,1.5107,1.6014,74733400
2001-04-16,1.5779,1.6,1.49,1.5314,71306200
2001-04-17,1.5143,1.515,1.4,1.4571,171299800
2001-04-18,1.5407,1.72,1.5057,1.6279,275210600
2001-04-19,1.825,1.8393,1.6857,1.8371,468417600
2001-04-20,1.7807,1.8307,1.7571,1.7886,173350800
2001-04-23,1.7386,1.7857,1.7143,1.7321,135381400
2001-04-24,1.7379,1.7679,1.6793,1.7164,94284400
2001-04-25,1.7293,1.7757,1.6836,1.7657,82695200
2001-04-26,1.7979,1.8643,1.7629,1.7636,199924200
2001-04-27,1.8,1.8779,1.7679,1.8714,113253000
2001-04-30,1.9071,1.9371,1.7764,1.8207,123694200
2001-05-01,1.815,1.8929,1.8,1.8521,106813000
2001-05-02,1.8814,1.9071,1.84,1.8993,92131200
2001-05-03,1.855,1.875,1.7664,1.7829,75385800
2001-05-04,1.7314,1.8464,1.7114,1.8393,70263200
2001-05-07,1.83,1.84,1.7743,1.7829,69137600
2001-05-08,1.8107,1.8179,1.7107,1.755,78859200
2001-05-09,1.7243,1.7536,1.6907,1.7129,81222400
2001-05-10,1.7293,1.75,1.6393,1.6429,72244200
2001-05-11,1.6436,1.6779,1.6257,1.6321,50761200
2001-05-14,1.635,1.6914,1.625,1.6636,77305200
2001-05-15,1.6693,1.8214,1.6457,1.6557,59256400
2001-05-16,1.6614,1.75,1.6321,1.7214,80582600
2001-05-17,1.7307,1.7379,1.6607,1.6821,83029800
2001-05-18,1.6686,1.6886,1.6514,1.6807,39762800
2001-05-21,1.6879,1.7079,1.6464,1.6829,115249400
2001-05-22,1.7143,1.7236,1.6714,1.6786,103229000
2001-05-23,1.6964,1.6964,1.6329,1.6593,70260400
2001-05-24,1.6636,1.6643,1.6157,1.6571,67939200
2001-05-25,1.6571,1.6636,1.6071,1.6257,39685800
2001-05-29,1.5943,1.6071,1.4864,1.5336,128997400
2001-05-30,1.4829,1.4829,1.3786,1.4129,194269600
2001-05-31,1.4143,1.4457,1.3921,1.425,110723200
2001-06-01,1.4379,1.5064,1.4271,1.4921,114018800
2001-06-04,1.5057,1.5079,1.4614,1.4757,70480200
2001-06-05,1.4857,1.5071,1.4536,1.4957,117948600
2001-06-06,1.495,1.495,1.4521,1.4807,55794200
2001-06-07,1.4793,1.55,1.4607,1.5471,81295200
2001-06-08,1.5464,1.5464,1.4793,1.5229,85656200
2001-06-11,1.5036,1.505,1.425,1.4314,73500000
2001-06-12,1.4121,1.4779,1.4114,1.4507,75948600
2001-06-13,1.53,1.5521,1.4329,1.4621,127871800
2001-06-14,1.4314,1.4607,1.4121,1.42,74337200
2001-06-15,1.4357,1.4821,1.3821,1.46,113656200
2001-06-18,1.4579,1.4893,1.4286,1.4521,86478000
2001-06-19,1.4893,1.5286,1.4293,1.4421,80271800
2001-06-20,1.4286,1.5607,1.4271,1.5479,107905000
2001-06-21,1.5393,1.6429,1.5071,1.6064,85332800
2001-06-22,1.6057,1.6429,1.5543,1.59,71506400
2001-06-25,1.6071,1.7143,1.6036,1.7136,109887400
2001-06-26,1.6671,1.6979,1.6436,1.6964,68195400
2001-06-27,1.7021,1.7143,1.6071,1.6671,93532600
2001-06-28,1.6464,1.7079,1.6386,1.6814,87102400
2001-06-29,1.69,1.7929,1.6571,1.6607,128847600
2001-07-02,1.6886,1.7307,1.6529,1.7071,57512000
2001-07-03,1.6793,1.7271,1.6786,1.7029,28135800
2001-07-05,1.6857,1.6979,1.6436,1.6564,38073000
2001-07-06,1.6257,1.64,1.5514,1.5736,75730200
2001-07-09,1.5779,1.6429,1.5486,1.6214,84366800
2001-07-10,1.6393,1.6479,1.4886,1.51,98817600
2001-07-11,1.5021,1.6107,1.5,1.61,117626600
2001-07-12,1.6643,1.7721,1.6643,1.74,153700400
2001-07-13,1.7236,1.7864,1.7029,1.775,113685600
2001-07-16,1.7771,1.7929,1.7079,1.7114,69666800
2001-07-17,1.7129,1.8014,1.6436,1.7929,161957600
2001-07-18,1.5557,1.6271,1.4586,1.485,284253200
2001-07-19,1.5164,1.53,1.4107,1.4257,215285000
2001-07-20,1.4071,1.4329,1.3921,1.4271,111146000
2001-07-23,1.435,1.4643,1.3936,1.3957,60340000
2001-07-24,1.385,1.4229,1.3379,1.3636,87094000
2001-07-25,1.3657,1.3786,1.2836,1.3193,110969600
2001-07-26,1.32,1.3429,1.275,1.3279,92285200
2001-07-27,1.3393,1.375,1.3214,1.3543,83533800
2001-07-30,1.3657,1.3829,1.3221,1.3521,60839800
2001-07-31,1.3764,1.3871,1.3221,1.3421,58756600
2001-08-01,1.3579,1.4129,1.3536,1.3614,76034000
2001-08-02,1.4036,1.4193,1.3757,1.4157,63022400
2001-08-03,1.4207,1.4214,1.3571,1.3929,46513600
2001-08-06,1.36,1.4043,1.3571,1.3664,24913000
2001-08-07,1.3807,1.405,1.3557,1.375,42137200
2001-08-08,1.3757,1.4071,1.3243,1.35,69042400
2001-08-09,1.3543,1.3679,1.3371,1.3607,50166200
2001-08-10,1.36,1.38,1.3279,1.3586,46740400
2001-08-13,1.3643,1.3807,1.34,1.3636,36999200
2001-08-14,1.3714,1.3829,1.3336,1.3379,57237600
2001-08-15,1.34,1.3529,1.3,1.3171,72319800
2001-08-16,1.305,1.3393,1.2836,1.3321,72023000
2001-08-17,1.2857,1.3179,1.285,1.2907,52106600
2001-08-20,1.2957,1.3021,1.2721,1.2943,63075600
2001-08-21,1.2957,1.2957,1.2643,1.28,46425400
2001-08-22,1.2814,1.3036,1.2579,1.3007,43493800
2001-08-23,1.3,1.31,1.2557,1.2721,54269600
2001-08-24,1.2857,1.33,1.2607,1.3264,72583000
2001-08-27,1.3286,1.3786,1.2971,1.3514,43911000
2001-08-28,1.35,1.3671,1.3143,1.3143,42933800
2001-08-29,1.3171,1.345,1.2736,1.2736,59992800
2001-08-30,1.2671,1.2986,1.2343,1.2736,92173200
2001-08-31,1.2664,1.3286,1.2607,1.325,54226200
2001-09-04,1.3214,1.3629,1.2986,1.3036,87053400
2001-09-05,1.3029,1.3536,1.2943,1.325,90014400
2001-09-06,1.3143,1.3521,1.2607,1.2657,70592200
2001-09-07,1.25,1.2929,1.2286,1.2343,60457600
2001-09-10,1.2143,1.25,1.2086,1.2407,77211400
2001-09-17,1.1429,1.2193,1.1236,1.2136,114501800
2001-09-18,1.2071,1.2657,1.155,1.1629,81775400
2001-09-19,1.1786,1.2214,1.1143,1.2157,93329600
2001-09-20,1.1636,1.2107,1.1071,1.12,102793600
2001-09-21,1.0571,1.1607,1.0486,1.1236,142629200
2001-09-24,1.1507,1.2029,1.1393,1.175,73634400
2001-09-25,1.1529,1.1586,1.0964,1.11,93601200
2001-09-26,1.1293,1.135,1.0664,1.0821,123449200
2001-09-27,1.0893,1.125,1.0857,1.1079,80560200
2001-09-28,1.1221,1.1364,1.0993,1.1079,91277200
2001-10-01,1.1064,1.1421,1.0879,1.11,52052000
2001-10-02,1.1021,1.1307,1.0629,1.075,58970800
2001-10-03,1.0679,1.0971,1.0593,1.07,170760800
2001-10-04,1.0964,1.1607,1.0707,1.1343,100280600
2001-10-05,1.1,1.1536,1.0707,1.1529,85671600
2001-10-08,1.1121,1.1679,1.1071,1.1571,51996000
2001-10-09,1.1464,1.1571,1.1164,1.1429,43506400
2001-10-10,1.15,1.2036,1.1393,1.2014,76939800
2001-10-11,1.2086,1.2671,1.2036,1.2671,83540800
2001-10-12,1.2364,1.2914,1.2043,1.2864,71953000
2001-10-15,1.2821,1.3129,1.2821,1.285,79688000
2001-10-16,1.2921,1.3,1.2693,1.2864,50737400
2001-10-17,1.31,1.315,1.2114,1.2136,71384600
2001-10-18,1.235,1.3021,1.235,1.2857,153143200
2001-10-19,1.2814,1.3143,1.2771,1.3071,41697600
2001-10-22,1.3007,1.3621,1.2921,1.3586,97984600
2001-10-23,1.3657,1.3871,1.2764,1.2957,171245200
2001-10-24,1.29,1.3636,1.2679,1.3536,93606800
2001-10-25,1.3171,1.375,1.2971,1.3707,63737800
2001-10-26,1.3471,1.375,1.33,1.3336,69741000
2001-10-29,1.3264,1.3336,1.2571,1.2593,59795400
2001-10-30,1.2414,1.2857,1.2186,1.2571,69190800
2001-10-31,1.2664,1.3143,1.2457,1.2543,68437600
2001-11-01,1.2607,1.3414,1.2321,1.3279,78248800
2001-11-02,1.3229,1.3471,1.2971,1.3264,49301000
2001-11-05,1.3457,1.375,1.3293,1.3621,58948400
2001-11-06,1.3543,1.4014,1.3236,1.3979,79004800
2001-11-07,1.39,1.4379,1.3807,1.3993,95747400
2001-11-08,1.4021,1.4207,1.3264,1.3364,85535800
2001-11-09,1.3286,1.375,1.325,1.3364,33573400
2001-11-12,1.3329,1.3693,1.2829,1.3393,50374800
2001-11-13,1.3629,1.385,1.3364,1.3836,56168000
2001-11-14,1.3993,1.4214,1.3679,1.4007,55287400
2001-11-15,1.3893,1.4214,1.3736,1.3893,53257400
2001-11-16,1.3764,1.3779,1.3143,1.355,57666000
2001-11-19,1.3571,1.4321,1.3543,1.4286,83147400
2001-11-20,1.4157,1.4429,1.3929,1.395,69146000
2001-11-21,1.4007,1.4143,1.3757,1.4057,50395800
2001-11-23,1.4079,1.425,1.3979,1.4171,15001000
2001-11-26,1.4243,1.5393,1.42,1.5264,115172400
2001-11-27,1.5143,1.5371,1.4643,1.5,67138400
2001-11-28,1.4893,1.515,1.4579,1.4664,62652800
2001-11-29,1.4714,1.4786,1.4421,1.4586,50691200
2001-11-30,1.4621,1.5314,1.4464,1.5214,75978000
2001-12-03,1.5043,1.52,1.4714,1.5036,45291400
2001-12-04,1.5036,1.6114,1.48,1.6,95104800
2001-12-05,1.5971,1.7164,1.5836,1.6971,142144800
2001-12-06,1.6771,1.6786,1.5814,1.6271,84733600
2001-12-07,1.6043,1.6221,1.5714,1.61,50878800
2001-12-10,1.5921,1.6421,1.5879,1.61,42502600
2001-12-11,1.6193,1.6321,1.5464,1.5557,51368800
2001-12-12,1.5621,1.5657,1.5179,1.535,48115200
2001-12-13,1.535,1.5393,1.4643,1.5,49460600
2001-12-14,1.4807,1.4879,1.435,1.4564,47471200
2001-12-17,1.4571,1.5,1.4421,1.4729,43428000
2001-12-18,1.4921,1.5236,1.4443,1.5007,58809800
2001-12-19,1.47,1.5486,1.4621,1.5443,72489200
2001-12-20,1.5286,1.5336,1.4729,1.4764,55216000
2001-12-21,1.5007,1.5386,1.4857,1.5,64083600
2001-12-24,1.4929,1.5321,1.4929,1.5257,12657400
2001-12-26,1.525,1.5929,1.51,1.535,36600200
2001-12-27,1.5414,1.5893,1.5414,1.5764,47877200
2001-12-28,1.5693,1.6429,1.5686,1.6021,74781000
2001-12-31,1.6079,1.6186,1.5593,1.5643,34445600
2002-01-02,1.575,1.6643,1.5686,1.6643,132374200
2002-01-03,1.6964,1.6964,1.6264,1.6843,153001800
2002-01-04,1.6671,1.7107,1.6421,1.6921,102494000
2002-01-07,1.6943,1.7143,1.625,1.6357,111146000
2002-01-08,1.625,1.6464,1.6043,1.615,112509600
2002-01-09,1.6286,1.6379,1.52,1.5464,81958800
2002-01-10,1.5157,1.5336,1.4471,1.5164,113184400
2002-01-11,1.5279,1.56,1.4714,1.5036,87200400
2002-01-14,1.5007,1.5286,1.4929,1.5107,103999000
2002-01-15,1.5229,1.5543,1.515,1.55,72580200
2002-01-16,1.5293,1.5293,1.4643,1.4843,141723400
2002-01-17,1.5693,1.6243,1.5621,1.6057,165144000
2002-01-18,1.5714,1.6143,1.5686,1.5836,84702800
2002-01-22,1.5907,1.5979,1.5586,1.5586,81828600
2002-01-23,1.6457,1.6457,1.5421,1.6443,110819800
2002-01-24,1.6364,1.6793,1.6357,1.6579,86000600
2002-01-25,1.635,1.6729,1.6186,1.6607,46478600
2002-01-28,1.6714,1.6821,1.6229,1.6621,46611600
2002-01-29,1.6586,1.6814,1.6321,1.6479,60081000
2002-01-30,1.6479,1.7243,1.6386,1.7207,117894000
2002-01-31,1.7257,1.7664,1.7221,1.7657,117111400
2002-02-01,1.7829,1.7829,1.7386,1.7436,99576400
2002-02-04,1.7371,1.8229,1.7286,1.8107,130593400
2002-02-05,1.7921,1.8557,1.7914,1.8179,114221800
2002-02-06,1.8293,1.8557,1.725,1.7621,149394000
2002-02-07,1.7607,1.8064,1.72,1.7357,86958200
2002-02-08,1.7436,1.76,1.6693,1.7164,88832800
2002-02-11,1.7093,1.7857,1.6957,1.7843,99650600
2002-02-12,1.7614,1.7886,1.7464,1.765,56070000
2002-02-13,1.7664,1.8029,1.7607,1.7864,78218000
2002-02-14,1.7893,1.8021,1.7414,1.7571,65042600
2002-02-15,1.7843,1.7843,1.7036,1.7071,65046800
2002-02-19,1.6971,1.7071,1.6057,1.6157,97564600
2002-02-20,1.6571,1.6571,1.5964,1.6521,71360800
2002-02-21,1.6371,1.6429,1.5321,1.5357,111687800
2002-02-22,1.5471,1.6393,1.5357,1.6243,101619000
2002-02-25,1.6321,1.7657,1.5971,1.7007,106712200
2002-02-26,1.7079,1.7407,1.6607,1.6907,65032800
2002-02-27,1.71,1.7321,1.4957,1.5686,257539800
2002-02-28,1.5821,1.6136,1.525,1.55,114234400
2002-03-01,1.5664,1.6786,1.5586,1.675,87248000
2002-03-04,1.6614,1.7557,1.6257,1.735,87064600
2002-03-05,1.725,1.745,1.6714,1.6807,68675600
2002-03-06,1.6771,1.7386,1.6379,1.7193,56551600
2002-03-07,1.7186,1.7521,1.6864,1.7414,64562400
2002-03-08,1.7671,1.7921,1.7357,1.7614,67443600
2002-03-11,1.7571,1.7957,1.7214,1.79,65696400
2002-03-12,1.7671,1.7671,1.7214,1.7657,63513800
2002-03-13,1.7407,1.775,1.725,1.7493,50191400
2002-03-14,1.7571,1.7571,1.7057,1.745,54324200
2002-03-15,1.7471,1.7829,1.7321,1.7821,60225200
2002-03-18,1.7821,1.7893,1.7371,1.7671,76139000
2002-03-19,1.7636,1.8071,1.7357,1.775,60586400
2002-03-20,1.7614,1.7957,1.75,1.78,73579800
2002-03-21,1.7357,1.7357,1.6614,1.7336,154088200
2002-03-22,1.73,1.7543,1.705,1.7207,50548400
2002-03-25,1.7193,1.7207,1.66,1.6679,65707600
2002-03-26,1.6571,1.6886,1.6429,1.6757,64460200
2002-03-27,1.6679,1.6943,1.6614,1.6764,31925600
2002-03-28,1.6929,1.7057,1.6757,1.6907,27113800
2002-04-01,1.7643,1.7643,1.6629,1.7471,49761600
2002-04-02,1.7143,1.7357,1.705,1.7193,50948800
2002-04-03,1.7179,1.7493,1.6857,1.6964,53632600
2002-04-04,1.6907,1.7893,1.6907,1.7786,84624400
2002-04-05,1.7821,1.7993,1.7214,1.7671,69587000
2002-04-08,1.7257,1.7629,1.6986,1.7543,65378600
2002-04-09,1.7564,1.7857,1.715,1.7214,47882800
2002-04-10,1.7293,1.7821,1.715,1.7614,56245000
2002-04-11,1.7879,1.8,1.7679,1.7757,101813600
2002-04-12,1.7864,1.7979,1.755,1.79,80060400
2002-04-15,1.79,1.7964,1.7714,1.7857,74842600
2002-04-16,1.7964,1.8571,1.7943,1.8386,153644400
2002-04-17,1.8521,1.8693,1.8129,1.865,99062600
2002-04-18,1.8214,1.8229,1.7771,1.815,100427600
2002-04-19,1.8207,1.8207,1.7807,1.7843,93851800
2002-04-22,1.7743,1.7807,1.7307,1.7521,67356800
2002-04-23,1.7529,1.77,1.7207,1.7321,58367400
2002-04-24,1.7357,1.75,1.6914,1.6979,35112000
2002-04-25,1.6829,1.7386,1.6821,1.7229,48550600
2002-04-26,1.7343,1.7407,1.6429,1.6436,76245400
2002-04-29,1.6543,1.7186,1.6493,1.7114,68072200
2002-04-30,1.7064,1.7414,1.6964,1.7336,70240800
2002-05-01,1.735,1.735,1.6686,1.7129,53676000
2002-05-02,1.7007,1.7386,1.6857,1.6921,59836000
2002-05-03,1.6836,1.7157,1.6736,1.6793,57695400
2002-05-06,1.6679,1.6786,1.6043,1.6179,62416200
2002-05-07,1.6386,1.6393,1.5814,1.605,60687200
2002-05-08,1.6571,1.7514,1.6457,1.7407,109170600
2002-05-09,1.7321,1.7393,1.7,1.7279,56154000
2002-05-10,1.735,1.735,1.6414,1.6657,58849000
2002-05-13,1.68,1.7207,1.6386,1.71,66402000
2002-05-14,1.7464,1.8343,1.73,1.8293,131626600
2002-05-15,1.8121,1.8557,1.7743,1.8057,83956600
2002-05-16,1.79,1.8179,1.7679,1.8007,56763000
2002-05-17,1.8207,1.8414,1.7579,1.7864,59123400
2002-05-20,1.755,1.7807,1.7521,1.7671,67478600
2002-05-21,1.7736,1.7857,1.6714,1.6757,70247800
2002-05-22,1.6693,1.7407,1.6657,1.7371,72718800
2002-05-23,1.7464,1.8029,1.7193,1.7986,92349600
2002-05-24,1.785,1.785,1.7114,1.725,41543600
2002-05-28,1.6921,1.7286,1.6736,1.7129,37429000
2002-05-29,1.7086,1.7457,1.675,1.7129,55448400
2002-05-30,1.6979,1.7414,1.6793,1.7286,49093800
2002-05-31,1.7207,1.7321,1.6629,1.6643,91373800
2002-06-03,1.6707,1.675,1.6129,1.6364,58777600
2002-06-04,1.6343,1.6457,1.5843,1.6271,86955400
2002-06-05,1.6307,1.635,1.5964,1.6229,69270600
2002-06-06,1.64,1.6593,1.5743,1.5829,64999200
2002-06-07,1.5543,1.5671,1.495,1.5286,153094200
2002-06-10,1.5343,1.56,1.5243,1.5343,69393800
2002-06-11,1.5457,1.55,1.4579,1.4614,87374000
2002-06-12,1.4579,1.4821,1.4243,1.435,132179600
2002-06-13,1.43,1.4321,1.3843,1.3957,88020800
2002-06-14,1.3743,1.4543,1.2936,1.4357,106225000
2002-06-17,1.4457,1.4736,1.4179,1.4671,81152400
2002-06-18,1.4586,1.4707,1.4271,1.4393,88340000
2002-06-19,1.2407,1.2571,1.2057,1.2229,427366800
2002-06-20,1.2264,1.2571,1.2036,1.2221,99159200
2002-06-21,1.2121,1.2493,1.1993,1.2036,111294400
2002-06-24,1.1979,1.2664,1.1929,1.2336,107983400
2002-06-25,1.2429,1.2629,1.2043,1.2243,75300400
2002-06-26,1.2,1.235,1.1414,1.1821,139738200
2002-06-27,1.1993,1.2336,1.1729,1.2186,62914600
2002-06-28,1.2214,1.2729,1.2143,1.2657,67464600
2002-07-01,1.265,1.2771,1.2179,1.2186,55672400
2002-07-02,1.2164,1.2257,1.2021,1.21,76297200
2002-07-03,1.2007,1.2629,1.1964,1.2536,49757400
2002-07-05,1.265,1.3393,1.265,1.3386,40412400
2002-07-08,1.3229,1.3293,1.2629,1.2864,52801000
2002-07-09,1.2921,1.3064,1.2471,1.2521,56687400
2002-07-10,1.265,1.2979,1.2321,1.2371,51720200
2002-07-11,1.2329,1.3107,1.2121,1.3071,93419200
2002-07-12,1.325,1.3421,1.2329,1.25,110873000
2002-07-15,1.245,1.3286,1.2007,1.3021,73998400
2002-07-16,1.2964,1.3264,1.2579,1.2757,111692000
2002-07-17,1.1521,1.1571,1.085,1.1164,303871400
2002-07-18,1.1071,1.1114,1.0536,1.0707,139865600
2002-07-19,1.05,1.0836,1.0379,1.0686,96301800
2002-07-22,1.0536,1.085,1.0436,1.0657,107724400
2002-07-23,1.0643,1.0807,1.0314,1.0336,99972600
2002-07-24,1.0236,1.0871,1.0179,1.0857,101648400
2002-07-25,1.0664,1.0679,1.0007,1.0257,119838600
2002-07-26,1.0329,1.0379,0.9857,1.0243,51926000
2002-07-29,1.0343,1.0786,1.0264,1.0729,68740000
2002-07-30,1.0607,1.1079,1.04,1.1021,88709600
2002-07-31,1.1,1.1014,1.0643,1.09,77674800
2002-08-01,1.0793,1.1014,1.0521,1.0571,57239000
2002-08-02,1.0529,1.0714,1.0179,1.0321,44765000
2002-08-05,1.0364,1.05,0.9979,0.9993,51006200
2002-08-06,1.015,1.0879,1.0057,1.0529,68013400
2002-08-07,1.0779,1.0971,1.025,1.0736,83368600
2002-08-08,1.055,1.0986,1.055,1.0929,56837200
2002-08-09,1.0893,1.0893,1.0536,1.0714,51429000
2002-08-12,1.0643,1.0729,1.0493,1.0707,44941400
2002-08-13,1.0643,1.0864,1.0393,1.0421,67467400
2002-08-14,1.0479,1.0964,1.0386,1.0836,99771000
2002-08-15,1.0893,1.125,1.0721,1.115,80519600
2002-08-16,1.1036,1.15,1.0914,1.1293,61306000
2002-08-19,1.1271,1.1607,1.1229,1.1414,54139400
2002-08-20,1.1407,1.1493,1.1093,1.1364,46656400
2002-08-21,1.1436,1.16,1.1036,1.1514,50607200
2002-08-22,1.1571,1.1607,1.1186,1.1407,64577800
2002-08-23,1.1357,1.1379,1.1036,1.1236,40811400
2002-08-26,1.1393,1.1393,1.0829,1.1093,47492200
2002-08-27,1.1221,1.1243,1.0507,1.0607,65557800
2002-08-28,1.0571,1.08,1.0464,1.05,61993400
2002-08-29,1.0464,1.0771,1.0364,1.05,41042400
2002-08-30,1.0521,1.0814,1.0414,1.0536,48379800
2002-09-03,1.035,1.0393,1.0036,1.0036,69234200
2002-09-04,1.0143,1.0557,1.0121,1.0343,105165200
2002-09-05,1.0157,1.0257,1.0036,1.0129,56544600
2002-09-06,1.0364,1.0464,1.0164,1.0271,45397800
2002-09-09,1.02,1.0379,1.0107,1.0264,39561200
2002-09-10,1.0293,1.0357,1.0086,1.0236,62367200
2002-09-11,1.0243,1.0429,1.0107,1.0207,50603000
2002-09-12,1.0143,1.0364,1.0086,1.01,67457600
2002-09-13,1.0093,1.0243,1.0036,1.0121,70737800
2002-09-16,1.01,1.0436,1.0086,1.0357,71660400
2002-09-17,1.0407,1.0736,1.0407,1.0571,106999200
2002-09-18,1.0493,1.0779,1.0371,1.0729,82160400
2002-09-19,1.0536,1.0571,1.0343,1.0414,51486400
2002-09-20,1.0443,1.0671,1.0371,1.0621,88197200
2002-09-23,1.0543,1.0686,1.0321,1.0607,65927400
2002-09-24,1.0286,1.0586,1.0286,1.0457,62665400
2002-09-25,1.0493,1.0836,1.0464,1.0664,63670600
2002-09-26,1.0786,1.085,1.0393,1.05,52161200
2002-09-27,1.035,1.0607,1.0343,1.0514,51538200
2002-09-30,1.0286,1.0407,1.01,1.0357,59424400
2002-10-01,1.0421,1.0429,1,1.0364,85605800
2002-10-02,1.0236,1.045,1.0071,1.0121,57337000
2002-10-03,1.0129,1.0429,1.0043,1.0214,54474000
2002-10-04,1.0257,1.0286,1,1.0021,47706400
2002-10-07,0.9979,1.015,0.9829,0.9836,61174400
2002-10-08,0.9929,0.9971,0.9543,0.9779,113411200
2002-10-09,0.9671,0.9893,0.9579,0.9714,89171600
2002-10-10,0.9736,1.0157,0.97,1.0086,80393600
2002-10-11,1.0179,1.0557,1.0071,1.0364,73669400
2002-10-14,1.0393,1.07,1.0314,1.055,48601000
2002-10-15,1.0871,1.0893,1.0557,1.0829,101379600
2002-10-16,1.0614,1.0807,1.0329,1.04,76906200
2002-10-17,1.015,1.0279,0.9986,1.0079,117324200
2002-10-18,1,1.025,0.995,1.0243,72074800
2002-10-21,1.0186,1.045,1,1.04,59630200
2002-10-22,1.0336,1.0629,1.0186,1.05,54537000
2002-10-23,1.045,1.07,1.0357,1.0629,52259200
2002-10-24,1.0729,1.0864,1.0393,1.0493,43687000
2002-10-25,1.0493,1.1036,1.0421,1.1014,69767600
2002-10-28,1.1107,1.1393,1.0893,1.115,87325000
2002-10-29,1.1121,1.1343,1.0686,1.1029,64794800
2002-10-30,1.1107,1.1693,1.1057,1.1414,67669000
2002-10-31,1.1421,1.1743,1.1371,1.1479,73959200
2002-11-01,1.1386,1.1786,1.135,1.1686,47457200
2002-11-04,1.1786,1.2414,1.1679,1.2064,94204600
2002-11-05,1.1964,1.2121,1.1679,1.2071,52673600
2002-11-06,1.22,1.2371,1.1929,1.23,54097400
2002-11-07,1.21,1.2214,1.1293,1.1429,84044800
2002-11-08,1.1436,1.1571,1.1086,1.1314,47516000
2002-11-11,1.125,1.135,1.08,1.0829,38243800
2002-11-12,1.0943,1.1457,1.0914,1.1171,55948200
2002-11-13,1.1071,1.1479,1.0914,1.1136,57934800
2002-11-14,1.1357,1.1721,1.1271,1.1643,35428400
2002-11-15,1.1593,1.16,1.1257,1.1393,40248600
2002-11-18,1.1564,1.1571,1.1086,1.1179,41144600
2002-11-19,1.1107,1.125,1.0721,1.0907,52738000
2002-11-20,1.0929,1.1214,1.0893,1.1093,52185000
2002-11-21,1.1357,1.1743,1.125,1.1679,104620600
2002-11-22,1.1493,1.165,1.1357,1.1436,56964600
2002-11-25,1.145,1.1529,1.1221,1.1407,49856800
2002-11-26,1.1321,1.1357,1.0907,1.1007,60065600
2002-11-27,1.1143,1.1329,1.1036,1.1229,71699600
2002-11-29,1.1279,1.1343,1.1014,1.1071,35858200
2002-12-02,1.1357,1.15,1.0721,1.0843,99685600
2002-12-03,1.0857,1.0957,1.0786,1.0829,56967400
2002-12-04,1.0843,1.085,1.0357,1.0693,81439400
2002-12-05,1.0736,1.0771,1.0379,1.045,60849600
2002-12-06,1.0464,1.085,1.0371,1.0679,61339600
2002-12-09,1.0671,1.0679,1.0479,1.0536,59021200
2002-12-10,1.0536,1.1036,1.0521,1.0914,77152600
2002-12-11,1.0929,1.1064,1.0771,1.1064,63375200
2002-12-12,1.1079,1.1107,1.0721,1.085,37335200
2002-12-13,1.0814,1.0821,1.0464,1.0564,41195000
2002-12-16,1.0579,1.0786,1.0436,1.0607,62906200
2002-12-17,1.0607,1.085,1.0471,1.0771,55665400
2002-12-18,1.0571,1.0614,1.0357,1.0407,37675400
2002-12-19,1.0379,1.0657,1.0071,1.0143,86879800
2002-12-20,1.0207,1.04,0.9843,1.01,79524200
2002-12-23,1.0114,1.0393,1.0086,1.035,31456600
2002-12-24,1.0314,1.0336,1.0214,1.0257,9835000
2002-12-26,1.03,1.0579,1.02,1.0286,21355600
2002-12-27,1.0221,1.0271,1.0007,1.0043,20008800
2002-12-30,1.0057,1.0107,0.9886,1.005,38760400
2002-12-31,1,1.0257,0.9964,1.0236,50181600
2003-01-02,1.0257,1.0657,1.025,1.0571,45357200
2003-01-03,1.0571,1.0664,1.0421,1.0643,36863400
2003-01-06,1.0736,1.0986,1.0629,1.0643,97633200
2003-01-07,1.0564,1.0714,1.0336,1.0607,85586200
2003-01-08,1.0414,1.0507,1.0314,1.0393,57411200
2003-01-09,1.0443,1.0657,1.0357,1.0486,53813200
2003-01-10,1.0414,1.0586,1.035,1.0514,43775200
2003-01-13,1.0643,1.0643,1.0257,1.045,44735600
2003-01-14,1.0493,1.0586,1.035,1.0436,46715200
2003-01-15,1.0421,1.05,1.0186,1.0307,92782200
2003-01-16,1.015,1.0543,1.015,1.0443,139767600
2003-01-17,1.04,1.04,1.0057,1.0071,66690400
2003-01-21,1.015,1.0293,1,1.0014,63364000
2003-01-22,0.9986,1.0107,0.9857,0.9914,53785200
2003-01-23,1.0036,1.0257,0.9964,1.0121,57064000
2003-01-24,1.0171,1.0171,0.9686,0.9857,76367200
2003-01-27,0.9771,1.0357,0.975,1.0093,97851600
2003-01-28,1.0171,1.0493,1.0114,1.0414,71563800
2003-01-29,1.0171,1.0493,1.0114,1.0414,93261000
2003-01-30,1.07,1.0764,1.0207,1.0229,101764600
2003-01-31,1.0136,1.0393,1.0036,1.0257,85306200
2003-02-03,1.0293,1.065,1.025,1.0471,66196200
2003-02-04,1.0321,1.0464,1.0221,1.0429,79353400
2003-02-05,1.0507,1.0664,1.0321,1.0321,55403600
2003-02-06,1.0257,1.0421,1.0157,1.0307,44787400
2003-02-07,1.0393,1.0429,1.005,1.0107,67425400
2003-02-10,1.0186,1.0407,1.0043,1.025,41972000
2003-02-11,1.0357,1.045,1.0143,1.025,41195000
2003-02-12,1.0193,1.0429,1.0193,1.0279,57171800
2003-02-13,1.0293,1.0457,1.0171,1.0386,52123400
2003-02-14,1.0436,1.0514,1.025,1.0479,60824400
2003-02-18,1.0536,1.0929,1.0514,1.0907,72724400
2003-02-19,1.0764,1.0821,1.0486,1.0607,60092200
2003-02-20,1.0607,1.0686,1.0507,1.055,56088200
2003-02-21,1.0586,1.0757,1.0464,1.0714,39361000
2003-02-24,1.0614,1.0736,0.9857,1.0529,45063200
2003-02-25,1.0486,1.0771,1.0421,1.0729,47160400
2003-02-26,1.0707,1.0729,1.0343,1.0357,54273800
2003-02-27,1.0407,1.0714,1.0364,1.0614,38585400
2003-02-28,1.0614,1.0779,1.055,1.0721,48774600
2003-03-03,1.0721,1.0829,1.0393,1.0464,50940400
2003-03-04,1.0529,1.0579,1.0314,1.04,31603600
2003-03-05,1.0436,1.0571,1.0371,1.0443,31670800
2003-03-06,1.0414,1.0429,1.0286,1.04,24964800
2003-03-07,1.0336,1.0507,1.0221,1.0379,50246000
2003-03-10,1.0364,1.0479,1.0214,1.0264,33643400
2003-03-11,1.0257,1.035,1.0086,1.0164,40297600
2003-03-12,1.0121,1.0279,1.0043,1.0157,55640200
2003-03-13,1.0336,1.0571,1.0121,1.0514,83861400
2003-03-14,1.0486,1.0721,1.0457,1.0557,38274600
2003-03-17,1.0636,1.0764,1.0507,1.0721,99978200
2003-03-18,1.0714,1.0779,1.0586,1.0714,57495200
2003-03-19,1.0764,1.0821,1.0564,1.0679,35329000
2003-03-20,1.0664,1.0707,1.0429,1.065,40794600
2003-03-21,1.0779,1.0821,1.0586,1.0714,74487000
2003-03-24,1.0479,1.0571,1.025,1.0264,40275200
2003-03-25,1.0293,1.0593,1.0264,1.0393,41924400
2003-03-26,1.0393,1.04,1.0214,1.0293,44585800
2003-03-27,1.0229,1.05,1.0229,1.035,30598400
2003-03-28,1.0286,1.0443,1.0264,1.0407,36325800
2003-03-31,1.0243,1.0379,1.0029,1.01,64164800
2003-04-01,1.0143,1.0221,1.005,1.0114,38585400
2003-04-02,1.0257,1.0493,1.0191,1.0429,42842800
2003-04-03,1.0393,1.05,1.025,1.0329,36428000
2003-04-04,1.0371,1.0479,1.0279,1.0293,36505000
2003-04-07,1.0607,1.0679,1.0293,1.035,49215600
2003-04-08,1.0364,1.0464,1.026,1.0321,32233600
2003-04-09,1.0371,1.0443,1.01,1.0136,36681400
2003-04-10,1.0143,1.0279,1.0143,1.0264,26775000
2003-04-11,1.0036,1.0314,0.9236,0.9429,348177200
2003-04-14,0.9793,0.9821,0.9643,0.97,125739600
2003-04-15,0.9707,0.9714,0.95,0.9564,75992000
2003-04-16,0.9279,0.9764,0.9229,0.9457,254044000
2003-04-17,0.9429,0.9464,0.9086,0.9371,154064400
2003-04-21,0.9379,0.9421,0.9271,0.9386,38080000
2003-04-22,0.9414,0.9729,0.935,0.965,75142200
2003-04-23,0.9664,0.9736,0.955,0.97,52420200
2003-04-24,0.9657,0.9721,0.9286,0.96,81277000
2003-04-25,0.9614,0.97,0.945,0.9536,51329600
2003-04-28,0.9629,0.9971,0.9593,0.99,159199600
2003-04-29,0.9986,1.0114,0.97,1.0043,114559200
2003-04-30,0.995,1.025,0.9893,1.0157,114543800
2003-05-01,1.0179,1.0279,1,1.0257,85689800
2003-05-02,1.0329,1.0421,1.0243,1.0321,80295600
2003-05-05,1.055,1.2057,1.0536,1.1493,388927000
2003-05-06,1.1514,1.2786,1.1506,1.25,378623000
2003-05-07,1.2379,1.3029,1.2221,1.2607,263594800
2003-05-08,1.2643,1.2907,1.2356,1.2857,171934000
2003-05-09,1.3093,1.3143,1.2771,1.3071,147096600
2003-05-12,1.2964,1.3386,1.295,1.3257,104843200
2003-05-13,1.3164,1.355,1.2821,1.3336,111699000
2003-05-14,1.345,1.3457,1.3164,1.325,88872000
2003-05-15,1.3286,1.3464,1.3193,1.3379,71248800
2003-05-16,1.3279,1.3571,1.3057,1.3429,85407000
2003-05-19,1.3236,1.3321,1.29,1.2929,111472200
2003-05-20,1.2929,1.2971,1.2571,1.2707,104055000
2003-05-21,1.2707,1.2921,1.2621,1.275,76252400
2003-05-22,1.2779,1.3143,1.2671,1.3029,44615200
2003-05-23,1.3007,1.3186,1.2829,1.3086,51679600
2003-05-27,1.2829,1.35,1.2793,1.3486,72532600
2003-05-28,1.3214,1.3325,1.2964,1.3057,84919800
2003-05-29,1.3064,1.3214,1.2786,1.2929,83441400
2003-05-30,1.2943,1.2986,1.2521,1.2821,95687200
2003-06-02,1.2929,1.3064,1.2336,1.2464,104647200
2003-06-03,1.2457,1.2621,1.2157,1.2364,90214600
2003-06-04,1.2357,1.2707,1.2243,1.2571,67800600
2003-06-05,1.2464,1.2671,1.2379,1.26,51374400
2003-06-06,1.2671,1.2886,1.2243,1.225,60347000
2003-06-09,1.21,1.2171,1.1879,1.1993,64988000
2003-06-10,1.2064,1.235,1.1964,1.2271,44161600
2003-06-11,1.225,1.2507,1.201,1.2464,56278600
2003-06-12,1.2536,1.2771,1.2464,1.2693,63147000
2003-06-13,1.2679,1.2821,1.2236,1.2443,47811400
2003-06-16,1.2571,1.305,1.2464,1.305,59631600
2003-06-17,1.315,1.3214,1.285,1.2993,44366000
2003-06-18,1.3179,1.3914,1.3078,1.3657,113745800
2003-06-19,1.3821,1.4007,1.3407,1.3671,95382000
2003-06-20,1.3821,1.3986,1.35,1.3714,89136600
2003-06-23,1.3786,1.4064,1.3393,1.3614,76840400
2003-06-24,1.3907,1.405,1.3371,1.3414,128595600
2003-06-25,1.3471,1.3857,1.3364,1.3636,82453000
2003-06-26,1.3357,1.38,1.3357,1.3779,40426400
2003-06-27,1.3786,1.3793,1.32,1.3379,91448000
2003-06-30,1.3343,1.3721,1.3279,1.3614,55538000
2003-07-01,1.3479,1.37,1.3221,1.3636,45248000
2003-07-02,1.3593,1.3857,1.3586,1.3764,81324600
2003-07-03,1.3571,1.3964,1.3557,1.3664,34442800
2003-07-07,1.3764,1.4414,1.3664,1.4193,71568000
2003-07-08,1.3943,1.4643,1.3921,1.4571,64184400
2003-07-09,1.4436,1.4607,1.4204,1.4207,53411400
2003-07-10,1.4221,1.4243,1.3836,1.3986,42733600
2003-07-11,1.4043,1.4286,1.3951,1.4179,34214600
2003-07-14,1.4293,1.4571,1.4193,1.4214,47101600
2003-07-15,1.43,1.4457,1.3879,1.4007,51661400
2003-07-16,1.4264,1.4286,1.3843,1.4193,62732600
2003-07-17,1.4421,1.4964,1.4379,1.4929,187803000
2003-07-18,1.4929,1.5129,1.4571,1.4899,74709600
2003-07-21,1.4779,1.4857,1.45,1.4721,45952200
2003-07-22,1.4907,1.4971,1.4643,1.4857,49606200
2003-07-23,1.4964,1.4971,1.4614,1.485,35758800
2003-07-24,1.5029,1.5357,1.4557,1.465,57309000
2003-07-25,1.4579,1.5407,1.4571,1.5386,54171600
2003-07-28,1.5357,1.5361,1.49,1.4993,42589400
2003-07-29,1.4993,1.5057,1.4657,1.48,49280000
2003-07-30,1.4836,1.4929,1.4407,1.4486,43398600
2003-07-31,1.4814,1.525,1.4693,1.5057,75366200
2003-08-01,1.5,1.5193,1.4743,1.4807,37401000
2003-08-04,1.4664,1.5357,1.4486,1.515,57528800
2003-08-05,1.525,1.5286,1.4357,1.4557,62360200
2003-08-06,1.4329,1.4407,1.3929,1.4021,61366200
2003-08-07,1.4093,1.435,1.3871,1.4236,43594600
2003-08-08,1.4364,1.4379,1.4,1.4029,34414800
2003-08-11,1.4157,1.4236,1.3936,1.4043,34307000
2003-08-12,1.4114,1.4143,1.39,1.4071,41109600
2003-08-13,1.4186,1.4529,1.3986,1.4414,71024800
2003-08-14,1.4436,1.4521,1.4243,1.4264,48195000
2003-08-15,1.43,1.4336,1.4043,1.4079,31466400
2003-08-18,1.4186,1.4579,1.4086,1.4529,48193600
2003-08-19,1.455,1.4607,1.4286,1.4514,33422200
2003-08-20,1.4414,1.5193,1.4386,1.5007,68303200
2003-08-21,1.5021,1.5505,1.4964,1.5486,63831600
2003-08-22,1.5579,1.5714,1.474,1.4914,62566000
2003-08-25,1.4843,1.4936,1.4636,1.49,34445600
2003-08-26,1.4821,1.505,1.4536,1.5036,41239800
2003-08-27,1.4936,1.5343,1.4757,1.5343,56425600
2003-08-28,1.5236,1.5871,1.5236,1.585,79906400
2003-08-29,1.5857,1.6321,1.5749,1.615,65788800
2003-09-02,1.6186,1.6357,1.6,1.6321,60533200
2003-09-03,1.6286,1.6657,1.6257,1.6393,67207000
2003-09-04,1.6543,1.6607,1.6264,1.6307,49945000
2003-09-05,1.6236,1.6536,1.6007,1.6071,60033400
2003-09-08,1.6057,1.6279,1.605,1.6243,41811000
2003-09-09,1.6093,1.6193,1.58,1.5979,45092600
2003-09-10,1.5893,1.615,1.5793,1.5843,56222600
2003-09-11,1.5893,1.6279,1.5786,1.6114,53421200
2003-09-12,1.605,1.6529,1.5936,1.65,44997400
2003-09-15,1.6293,1.6357,1.58,1.5864,56711200
2003-09-16,1.5864,1.6211,1.5857,1.5971,67251800
2003-09-17,1.5979,1.5986,1.5611,1.58,72349200
2003-09-18,1.5786,1.6421,1.5679,1.6343,63226800
2003-09-19,1.6343,1.6464,1.6021,1.6129,51489200
2003-09-22,1.5843,1.6071,1.5657,1.5771,44955400
2003-09-23,1.5729,1.6043,1.5629,1.6021,33112800
2003-09-24,1.5864,1.5936,1.5059,1.5229,75321400
2003-09-25,1.5243,1.5264,1.4464,1.4593,143595200
2003-09-26,1.45,1.53,1.4392,1.4779,86812600
2003-09-29,1.535,1.5479,1.475,1.5214,91425600
2003-09-30,1.5064,1.5157,1.46,1.48,71356600
2003-10-01,1.4821,1.5071,1.4421,1.485,59028200
2003-10-02,1.4857,1.4857,1.4486,1.4693,51014600
2003-10-03,1.4993,1.5614,1.4914,1.5493,74900000
2003-10-06,1.5479,1.595,1.5414,1.5921,67082400
2003-10-07,1.575,1.6721,1.565,1.6586,104543600
2003-10-08,1.6607,1.6814,1.6236,1.6471,107167200
2003-10-09,1.6643,1.6907,1.6279,1.675,86937200
2003-10-10,1.6786,1.7007,1.6693,1.6914,43709400
2003-10-13,1.695,1.7436,1.6943,1.7393,69966400
2003-10-14,1.7371,1.7671,1.7277,1.7536,68854800
2003-10-15,1.775,1.7865,1.7558,1.7729,152525800
2003-10-16,1.7,1.7029,1.6007,1.6607,243920600
2003-10-17,1.67,1.6779,1.6021,1.625,89952800
2003-10-20,1.6143,1.6671,1.5986,1.6586,69783000
2003-10-21,1.665,1.6714,1.625,1.6557,44115400
2003-10-22,1.6386,1.6571,1.62,1.6257,40399800
2003-10-23,1.6236,1.6536,1.6136,1.6421,41302800
2003-10-24,1.6114,1.6321,1.5879,1.6143,54964000
2003-10-27,1.625,1.635,1.6064,1.6143,40503400
2003-10-28,1.6114,1.6979,1.6,1.6943,62928600
2003-10-29,1.6793,1.7071,1.6671,1.6921,66770200
2003-10-30,1.7136,1.7143,1.6336,1.6493,65139200
2003-10-31,1.6643,1.6679,1.6271,1.635,54538400
2003-11-03,1.6307,1.6643,1.6271,1.6536,75710600
2003-11-04,1.6479,1.65,1.6136,1.6364,62308400
2003-11-05,1.63,1.6521,1.605,1.645,80617600
2003-11-06,1.6364,1.6536,1.6179,1.6514,99268400
2003-11-07,1.6564,1.66,1.6036,1.6071,52536400
2003-11-10,1.6036,1.6179,1.56,1.5643,58569000
2003-11-11,1.5643,1.5729,1.5343,1.5386,53768400
2003-11-12,1.5343,1.6229,1.5343,1.595,75000800
2003-11-13,1.5764,1.6114,1.5657,1.6014,53193000
2003-11-14,1.6057,1.615,1.52,1.5329,59262000
2003-11-17,1.525,1.5264,1.4964,1.5093,57064000
2003-11-18,1.515,1.5243,1.4536,1.4579,66798200
2003-11-19,1.4686,1.475,1.4471,1.4586,86146200
2003-11-20,1.4357,1.5057,1.4357,1.4554,59897600
2003-11-21,1.4529,1.47,1.4179,1.4486,60459000
2003-11-24,1.4643,1.5193,1.4607,1.5107,95456200
2003-11-25,1.5164,1.5179,1.4724,1.4771,67163600
2003-11-26,1.4921,1.5107,1.4464,1.48,61282200
2003-11-28,1.4843,1.505,1.4657,1.4936,19024600
2003-12-01,1.5029,1.5607,1.5,1.5507,90384000
2003-12-02,1.5429,1.5643,1.5293,1.5386,51324000
2003-12-03,1.5386,1.56,1.4971,1.5021,47824000
2003-12-04,1.4957,1.5121,1.4836,1.5107,44485000
2003-12-05,1.4929,1.5107,1.4807,1.4893,46544400
2003-12-08,1.4843,1.5057,1.4579,1.5036,37059400
2003-12-09,1.5121,1.5179,1.4571,1.4607,33786200
2003-12-10,1.4607,1.4721,1.4257,1.4557,67834200
2003-12-11,1.4464,1.5243,1.4436,1.515,45784200
2003-12-12,1.5229,1.5229,1.4786,1.4921,48168400
2003-12-15,1.535,1.535,1.4336,1.4407,97227200
2003-12-16,1.4421,1.4636,1.4293,1.4371,93489200
2003-12-17,1.4343,1.4379,1.4136,1.42,68565000
2003-12-18,1.4214,1.4414,1.4214,1.4314,82728800
2003-12-19,1.4421,1.4586,1.4014,1.4071,113390200
2003-12-22,1.4036,1.4207,1.375,1.4179,94266200
2003-12-23,1.4243,1.425,1.4,1.415,77124600
2003-12-24,1.4086,1.4707,1.4036,1.4579,44368800
2003-12-26,1.4536,1.4936,1.4529,1.4843,25923800
2003-12-29,1.4936,1.5114,1.49,1.5107,58364600
2003-12-30,1.5129,1.5357,1.5107,1.52,51213400
2003-12-31,1.525,1.5379,1.5129,1.5264,43612800
2004-01-02,1.5393,1.5536,1.5129,1.52,36160600
2004-01-05,1.53,1.5993,1.53,1.5836,98754600
2004-01-06,1.5893,1.6014,1.5507,1.5779,127337000
2004-01-07,1.5786,1.6307,1.5664,1.6136,146718600
2004-01-08,1.6314,1.695,1.6179,1.6686,115075800
2004-01-09,1.6593,1.7236,1.6279,1.6429,106864800
2004-01-12,1.6543,1.7143,1.65,1.695,121886800
2004-01-13,1.7643,1.7743,1.7043,1.7229,169754200
2004-01-14,1.7429,1.7529,1.6984,1.7286,155010800
2004-01-15,1.6386,1.6714,1.6071,1.6321,254552200
2004-01-16,1.6426,1.6457,1.615,1.6229,93205000
2004-01-20,1.6193,1.6286,1.5893,1.6236,78986600
2004-01-21,1.6214,1.6407,1.6021,1.615,56665000
2004-01-22,1.6114,1.6309,1.5843,1.5843,51251200
2004-01-23,1.5893,1.6243,1.5893,1.6114,56792400
2004-01-26,1.6043,1.6471,1.6021,1.6436,67817400
2004-01-27,1.645,1.6607,1.6284,1.6479,76767600
2004-01-28,1.6314,1.67,1.6007,1.6086,68850600
2004-01-29,1.6164,1.6286,1.585,1.62,53174800
2004-01-30,1.6243,1.6336,1.6014,1.6114,46324600
2004-02-02,1.6043,1.6293,1.5771,1.5943,71857800
2004-02-03,1.5929,1.6,1.5714,1.59,45203200
2004-02-04,1.5714,1.5779,1.55,1.5564,76388200
2004-02-05,1.5586,1.6364,1.5579,1.6014,88211200
2004-02-06,1.6036,1.635,1.6,1.6221,48335000
2004-02-09,1.6157,1.6329,1.6071,1.6191,47065200
2004-02-10,1.6157,1.6514,1.6029,1.6414,63835800
2004-02-11,1.6493,1.705,1.6464,1.7,87136000
2004-02-12,1.6907,1.7136,1.6857,1.695,45997000
2004-02-13,1.7036,1.7214,1.6307,1.6429,78995000
2004-02-17,1.65,1.6779,1.65,1.6543,42739200
2004-02-18,1.6557,1.6743,1.6464,1.6614,35408800
2004-02-19,1.665,1.6886,1.6007,1.605,80770200
2004-02-20,1.6071,1.6079,1.5864,1.6,69400800
2004-02-23,1.6036,1.6043,1.5636,1.585,48519800
2004-02-24,1.5814,1.6243,1.5714,1.5971,64764000
2004-02-25,1.5871,1.6357,1.5864,1.6293,69069000
2004-02-26,1.6314,1.6557,1.6286,1.6457,49602000
2004-02-27,1.64,1.7157,1.6393,1.7086,117209400
2004-03-01,1.7207,1.7357,1.705,1.7157,80420200
2004-03-02,1.7143,1.7214,1.6979,1.7007,64171800
2004-03-03,1.6857,1.7279,1.6857,1.7086,56282800
2004-03-04,1.7114,1.8014,1.7079,1.7971,165055800
2004-03-05,1.7821,1.9636,1.7786,1.91,385149800
2004-03-08,1.9136,1.9136,1.8429,1.8571,130718000
2004-03-09,1.85,1.945,1.8393,1.9357,154590800
2004-03-10,1.9279,2.01,1.9243,1.9771,251741000
2004-03-11,1.9471,2.0029,1.935,1.9393,148962800
2004-03-12,1.9514,1.9843,1.9407,1.9686,82306000
2004-03-15,1.9307,1.9536,1.8757,1.8893,120429400
2004-03-16,1.8964,1.9007,1.8136,1.8443,151358200
2004-03-17,1.8543,1.8843,1.8414,1.8707,102858000
2004-03-18,1.8529,1.8614,1.8279,1.8336,80270400
2004-03-19,1.8357,1.9243,1.8243,1.8471,102144000
2004-03-22,1.8121,1.8693,1.8036,1.8471,104757800
2004-03-23,1.8514,1.8571,1.8014,1.8064,96378800
2004-03-24,1.8071,1.8393,1.805,1.8214,107053800
2004-03-25,1.8643,1.9221,1.8493,1.9193,141611400
2004-03-26,1.9221,1.9543,1.9221,1.9314,104973400
2004-03-29,1.9571,1.9993,1.9429,1.9936,87682000
2004-03-30,1.99,1.9964,1.9529,1.9943,89919200
2004-03-31,1.99,1.9986,1.925,1.9314,97693400
2004-04-01,1.9214,1.9479,1.9014,1.9364,79583000
2004-04-02,1.9814,1.995,1.945,1.9643,68619600
2004-04-05,1.9629,2.0264,1.96,2.0229,96418000
2004-04-06,1.9814,2.0107,1.9593,1.9879,64498000
2004-04-07,1.9729,1.9786,1.9229,1.9507,63779800
2004-04-08,1.9929,2,1.9429,1.9664,60229400
2004-04-12,1.9643,2.0071,1.9636,2.0029,57635200
2004-04-13,2,2.0021,1.9171,1.9236,109099200
2004-04-14,1.91,1.9336,1.8793,1.9029,159933200
2004-04-15,2.0714,2.1129,2.0114,2.0929,440361600
2004-04-16,2.0764,2.0936,2.0357,2.0843,100732800
2004-04-19,2.0086,2.0536,1.9879,2.025,178088400
2004-04-20,2.015,2.0293,1.9686,1.9807,88629800
2004-04-21,1.9714,2.0086,1.955,1.9807,81468800
2004-04-22,1.9686,2.0129,1.9364,1.9843,86146200
2004-04-23,1.9786,2,1.9321,1.9786,78957200
2004-04-26,1.97,1.9739,1.9286,1.9379,57782200
2004-04-27,1.9457,1.96,1.9064,1.9243,70966000
2004-04-28,1.9157,1.9293,1.8814,1.8893,57792000
2004-04-29,1.8893,1.9286,1.8557,1.9121,115197600
2004-04-30,1.9079,1.9257,1.8207,1.8414,116625600
2004-05-03,1.8571,1.8807,1.8386,1.8621,74408600
2004-05-04,1.855,1.8964,1.8214,1.8671,69995800
2004-05-05,1.8714,1.9107,1.8543,1.9036,59526600
2004-05-06,1.8864,1.9107,1.85,1.8986,65889600
2004-05-07,1.8979,1.9693,1.8964,1.905,104759200
2004-05-10,1.8764,1.9,1.8529,1.8771,62494600
2004-05-11,1.8857,1.9421,1.8857,1.9386,76293000
2004-05-12,1.9136,1.9529,1.8743,1.95,61355000
2004-05-13,1.9377,1.98,1.9214,1.9421,57463000
2004-05-14,1.9464,1.9514,1.8893,1.9329,64450400
2004-05-17,1.9071,1.9329,1.8829,1.9029,75111400
2004-05-18,1.9264,1.9493,1.9143,1.9329,51515800
2004-05-19,1.9571,1.9643,1.8871,1.8907,93898000
2004-05-20,1.9021,1.9286,1.8907,1.9079,49074200
2004-05-21,1.9214,1.9429,1.9093,1.9364,44973600
2004-05-24,1.9464,1.9929,1.9364,1.9529,58900800
2004-05-25,1.9643,2.0364,1.9493,2.0293,79994600
2004-05-26,2.0221,2.0557,2,2.0364,80542000
2004-05-27,2.0343,2.0429,1.9871,2.0121,58993200
2004-05-28,2.0057,2.0193,1.9857,2.0043,36429400
2004-06-01,1.985,2.0143,1.9721,2.0043,45533600
2004-06-02,2.0021,2.0836,1.9857,2.0657,79678200
2004-06-03,2.0514,2.0707,2.0207,2.0286,62732600
2004-06-04,2.04,2.0893,2.0364,2.0557,99778000
2004-06-07,2.0743,2.1414,2.0579,2.1293,73969000
2004-06-08,2.1421,2.1743,2.1307,2.1679,103905200
2004-06-09,2.1493,2.1936,2.1429,2.1571,87301200
2004-06-10,2.1657,2.2121,2.1571,2.1957,64394400
2004-06-14,2.1893,2.1914,2.1071,2.1514,60996600
2004-06-15,2.1786,2.2243,2.1614,2.1921,111158600
2004-06-16,2.1871,2.38,2.1807,2.3386,227410400
2004-06-17,2.325,2.3664,2.3007,2.3436,137830000
2004-06-18,2.3271,2.3864,2.3164,2.3507,101563000
2004-06-21,2.3643,2.3929,2.2943,2.3093,97553400
2004-06-22,2.3086,2.3636,2.3064,2.3571,90127800
2004-06-23,2.3571,2.4164,2.3493,2.4071,97717200
2004-06-24,2.3943,2.4071,2.3557,2.37,63128800
2004-06-25,2.3621,2.4071,2.3571,2.4071,80857000
2004-06-28,2.4214,2.4421,2.3007,2.3207,130274200
2004-06-29,2.2929,2.3564,2.2436,2.3214,147638400
2004-06-30,2.3221,2.355,2.2779,2.3243,93261000
2004-07-01,2.2914,2.32,2.2786,2.3071,85485400
2004-07-02,2.175,2.2271,2.1236,2.22,227670800
2004-07-06,2.2336,2.2443,2.2,2.2107,87245200
2004-07-07,2.2007,2.24,2.1521,2.1707,99498000
2004-07-08,2.1521,2.1914,2.1393,2.1529,58345000
2004-07-09,2.1621,2.1786,2.145,2.145,52215800
2004-07-12,2.1436,2.1457,2.0664,2.0814,127905400
2004-07-13,2.0893,2.1143,2.0729,2.0871,79044000
2004-07-14,2.0614,2.1407,2.0529,2.1129,208950000
2004-07-15,2.3321,2.4021,2.2936,2.3521,441931000
2004-07-16,2.3464,2.3514,2.2943,2.3,122095400
2004-07-19,2.2893,2.3014,2.2614,2.2836,133292600
2004-07-20,2.2807,2.3,2.2536,2.3,80936800
2004-07-21,2.3072,2.3364,2.2386,2.2586,75314400
2004-07-22,2.2386,2.2664,2.2186,2.2629,83529600
2004-07-23,2.2643,2.2679,2.1771,2.1929,68392800
2004-07-26,2.2036,2.2464,2.1986,2.2329,98483000
2004-07-27,2.2679,2.3393,2.255,2.3164,106251600
2004-07-28,2.3079,2.315,2.2257,2.305,71262800
2004-07-29,2.3214,2.3443,2.295,2.3314,55539400
2004-07-30,2.335,2.3571,2.2857,2.31,60755800
2004-08-02,2.2271,2.3,2.2236,2.2557,91273000
2004-08-03,2.25,2.2657,2.225,2.235,52907400
2004-08-04,2.2279,2.2943,2.2264,2.2707,69122200
2004-08-05,2.2679,2.3071,2.2321,2.2421,61125400
2004-08-06,2.2071,2.2214,2.1214,2.1271,123072600
2004-08-09,2.1321,2.175,2.1293,2.1643,72711800
2004-08-10,2.1707,2.2529,2.1679,2.2514,87759000
2004-08-11,2.2214,2.2236,2.1614,2.215,80598000
2004-08-12,2.1757,2.2036,2.1629,2.1693,56550200
2004-08-13,2.19,2.2343,2.1714,2.2029,82012000
2004-08-16,2.2057,2.2657,2.1886,2.1986,108918600
2004-08-17,2.1857,2.2236,2.1679,2.205,80754800
2004-08-18,2.1793,2.275,2.1779,2.2671,91163800
2004-08-19,2.2507,2.2757,2.1686,2.1936,97230000
2004-08-20,2.1936,2.2136,2.1779,2.2,79195200
2004-08-23,2.2043,2.2336,2.1857,2.22,63665000
2004-08-24,2.2329,2.2821,2.2279,2.2821,93534000
2004-08-25,2.2793,2.3679,2.2664,2.3607,126404600
2004-08-26,2.3636,2.5129,2.3386,2.4757,238964600
2004-08-27,2.4721,2.4829,2.4286,2.4536,97203400
2004-08-30,2.43,2.48,2.4257,2.4371,54535600
2004-08-31,2.4336,2.4964,2.4286,2.4636,94140200
2004-09-01,2.45,2.5707,2.4421,2.5614,128931600
2004-09-02,2.5357,2.5579,2.4879,2.5471,101581200
2004-09-03,2.5021,2.5657,2.5007,2.5164,73367000
2004-09-07,2.5286,2.585,2.5164,2.5543,75489400
2004-09-08,2.55,2.6121,2.5486,2.5964,85881600
2004-09-09,2.5786,2.5929,2.52,2.55,115334800
2004-09-10,2.5471,2.5879,2.5329,2.5621,82003600
2004-09-13,2.5614,2.5764,2.5229,2.5421,70494200
2004-09-14,2.5214,2.5393,2.4843,2.535,63705600
2004-09-15,2.5143,2.5341,2.4857,2.5143,58167200
2004-09-16,2.5143,2.6257,2.5057,2.5964,125479200
2004-09-17,2.6107,2.67,2.6,2.6529,125577200
2004-09-20,2.6357,2.7129,2.6336,2.6936,61250000
2004-09-21,2.695,2.7764,2.6757,2.715,96663000
2004-09-22,2.7214,2.7243,2.6293,2.6371,100422000
2004-09-23,2.6457,2.6786,2.6379,2.6621,99351000
2004-09-24,2.6714,2.7143,2.6536,2.6636,92372000
2004-09-27,2.6407,2.7129,2.6307,2.6807,99379000
2004-09-28,2.6786,2.735,2.675,2.7171,88296600
2004-09-29,2.7093,2.7757,2.7014,2.7629,68377400
2004-09-30,2.7857,2.805,2.7464,2.7679,106253000
2004-10-01,2.7964,2.7993,2.7557,2.7621,116351200
2004-10-04,2.7864,2.7986,2.7679,2.7707,143521000
2004-10-05,2.7543,2.8336,2.7429,2.8121,101540600
2004-10-06,2.8214,2.9114,2.8193,2.9029,111575800
2004-10-07,2.8957,2.9236,2.8186,2.83,106537200
2004-10-08,2.825,2.8407,2.7743,2.79,89807200
2004-10-11,2.7714,2.79,2.7286,2.7564,80967600
2004-10-12,2.75,2.7557,2.6893,2.735,115047800
2004-10-13,2.7757,2.84,2.7671,2.8393,290752000
2004-10-14,3.0736,3.2679,3.0393,3.2129,692106800
2004-10-15,3.2079,3.2579,3.1564,3.25,257782000
2004-10-18,3.1993,3.4107,3.1929,3.4107,300188000
2004-10-19,3.4357,3.4536,3.3793,3.3871,200498200
2004-10-20,3.3643,3.4,3.3321,3.3907,151277000
2004-10-21,3.4029,3.4379,3.3829,3.4243,181126400
2004-10-22,3.3857,3.405,3.3586,3.3864,120766800
2004-10-25,3.3707,3.4171,3.3621,3.3964,98161000
2004-10-26,3.3893,3.4321,3.355,3.4264,148590400
2004-10-27,3.4757,3.6157,3.4407,3.5929,298373600
2004-10-28,3.57,3.73,3.5357,3.7279,216066200
2004-10-29,3.7114,3.8,3.7,3.7429,202554800
2004-11-01,3.75,3.8043,3.7171,3.7464,150512600
2004-11-02,3.745,3.8629,3.7429,3.8214,182497000
2004-11-03,3.8886,4.0079,3.8564,3.9507,301043400
2004-11-04,3.9307,3.9679,3.8836,3.8893,232156400
2004-11-05,3.9214,3.9286,3.7171,3.9086,301261800
2004-11-08,3.895,3.9607,3.8471,3.8843,131730200
2004-11-09,3.8714,3.8964,3.8129,3.8607,118941200
2004-11-10,3.8536,3.9564,3.8507,3.9107,127169000
2004-11-11,3.925,3.9593,3.8736,3.95,101824800
2004-11-12,3.9293,3.9779,3.9171,3.9643,98925400
2004-11-15,3.9343,3.9614,3.8814,3.9457,94011400
2004-11-16,3.9357,3.9429,3.8914,3.9239,73775800
2004-11-17,3.9421,3.9607,3.8729,3.9214,99437800
2004-11-18,3.8786,3.9607,3.8779,3.9564,114787400
2004-11-19,3.9636,4.065,3.8929,3.9407,191319800
2004-11-22,4.1457,4.5714,4.1357,4.3821,642052600
2004-11-23,4.4493,4.4607,4.3607,4.3764,227862600
2004-11-24,4.4064,4.6571,4.3964,4.575,347697000
2004-11-26,4.6679,4.6971,4.5957,4.6107,137536000
2004-11-29,4.9286,4.9693,4.815,4.8886,428229200
2004-11-30,4.91,4.9136,4.7893,4.7893,257129600
2004-12-01,4.8421,4.8536,4.7336,4.8421,200138400
2004-12-02,4.7236,4.7786,4.6186,4.6579,246860600
2004-12-03,4.6114,4.6429,4.4107,4.4771,309712200
2004-12-06,4.5936,4.7314,4.4964,4.6986,311980200
2004-12-07,4.7093,4.7664,4.4686,4.4921,264224800
2004-12-08,4.5107,4.6021,4.4321,4.52,172975600
2004-12-09,4.4821,4.6,4.4336,4.5707,185375400
2004-12-10,4.645,4.7179,4.6214,4.6536,193943400
2004-12-13,4.6957,4.7071,4.6143,4.6364,98760200
2004-12-14,4.6668,4.7057,4.6443,4.6636,103930400
2004-12-15,4.66,4.6757,4.6186,4.6614,99590400
2004-12-16,4.7314,4.8214,4.7179,4.7569,281528800
2004-12-17,4.7736,4.7886,4.6357,4.6421,195874000
2004-12-20,4.6771,4.7143,4.4114,4.48,292031600
2004-12-21,4.54,4.555,4.4,4.5493,266103600
2004-12-22,4.585,4.5971,4.5286,4.5536,141457400
2004-12-23,4.5536,4.5893,4.5429,4.5721,61482400
2004-12-27,4.6171,4.6536,4.4914,4.5114,139872600
2004-12-28,4.5214,4.5893,4.4321,4.5843,152938800
2004-12-29,4.5571,4.6414,4.5407,4.6029,112390600
2004-12-30,4.6293,4.645,4.5871,4.6286,86335200
2004-12-31,4.635,4.6429,4.5736,4.6,69647200
2005-01-03,4.6271,4.6507,4.4714,4.5207,172998000
2005-01-04,4.5571,4.6764,4.4979,4.5671,274202600
2005-01-05,4.605,4.6607,4.575,4.6071,170108400
2005-01-06,4.6204,4.6364,4.5236,4.6107,176388800
2005-01-07,4.6429,4.9736,4.625,4.9464,556862600
2005-01-10,4.9929,5.05,4.8486,4.9257,431327400
2005-01-11,4.8757,4.9393,4.5814,4.6114,652906800
2005-01-12,4.6679,4.7071,4.5214,4.6757,479925600
2005-01-13,5.2607,5.3157,4.9807,4.9857,791179200
2005-01-14,5.0171,5.1229,4.9421,5.0143,442685600
2005-01-18,4.9814,5.05,4.9436,5.0464,251615000
2005-01-19,5.0429,5.1043,4.9821,4.9914,187973800
2005-01-20,4.975,5.0907,4.9621,5.0329,228730600
2005-01-21,5.0871,5.1143,5,5.035,227833200
2005-01-24,5.07,5.1271,5.0393,5.0543,210407400
2005-01-25,5.1007,5.2029,5.0671,5.1464,242307800
2005-01-26,5.1914,5.1964,5.0871,5.1607,184874200
2005-01-27,5.1543,5.2086,5.1107,5.1886,124056800
2005-01-28,5.1871,5.2843,5.1743,5.2843,200403000
2005-01-31,5.3271,5.5636,5.3221,5.4929,420274400
2005-02-01,5.5036,5.555,5.47,5.5379,169598800
2005-02-02,5.5643,5.7079,5.5493,5.6879,255015600
2005-02-03,5.65,5.6736,5.5236,5.5579,182912800
2005-02-04,5.5779,5.6379,5.5379,5.6314,140889000
2005-02-07,5.6379,5.6679,5.5357,5.6386,131114200
2005-02-08,5.6479,5.8129,5.6279,5.7786,222504800
2005-02-09,5.7857,5.8564,5.5786,5.6243,297864000
2005-02-10,5.6229,5.6629,5.4757,5.5971,273254800
2005-02-11,5.7043,5.84,5.6386,5.8007,300263600
2005-02-14,5.94,6.0564,5.8607,6.045,317865800
2005-02-15,6.19,6.3629,6.1429,6.315,578054400
2005-02-16,6.2964,6.4429,6.2393,6.4379,409810800
2005-02-17,6.475,6.4914,6.2464,6.2721,379618400
2005-02-18,6.2671,6.2757,6.1607,6.2007,290813600
2005-02-22,6.1643,6.3071,6.0921,6.0921,304823400
2005-02-23,6.1921,6.3179,6.1107,6.3021,336295400
2005-02-24,6.32,6.3793,6.2664,6.3521,379757000
2005-02-25,6.4014,6.4221,6.2993,6.3564,228877600
2005-02-28,6.3829,6.4486,6.28,6.4086,81451300
2005-03-01,6.4271,6.4443,6.3086,6.3571,117047000
2005-03-02,6.3214,6.4129,6.2971,6.303,114540300
2005-03-03,6.3343,6.3443,5.8886,5.97,352913400
2005-03-04,6.1086,6.1443,5.9786,6.1157,189154700
2005-03-07,6.1143,6.1786,6.05,6.1071,112658000
2005-03-08,5.9857,6.0229,5.7286,5.79,255362800
2005-03-09,5.6586,5.7543,5.5471,5.6214,330616300
2005-03-10,5.6557,5.7514,5.5857,5.69,194277300
2005-03-11,5.7443,5.7986,5.6857,5.7529,158207700
2005-03-14,5.7886,5.8271,5.6457,5.76,151346300
2005-03-15,5.8057,5.8771,5.75,5.8514,127152200
2005-03-16,5.8871,6.0443,5.8257,5.8829,174453300
2005-03-17,5.9329,6.1257,5.9029,6.0357,200480000
2005-03-18,6.19,6.2057,6.0714,6.1371,235037600
2005-03-21,6.1843,6.2814,6.1229,6.2429,135282000
2005-03-22,6.2443,6.28,6.0971,6.1186,137853800
2005-03-23,6.0643,6.2,6.0029,6.0786,152455800
2005-03-24,6.1357,6.1429,6.0714,6.0714,88176200
2005-03-28,6.1071,6.1371,6.0671,6.0757,68852700
2005-03-29,6.08,6.1186,5.9286,5.9643,115339000
2005-03-30,5.9986,6.1143,5.9744,6.1143,98739900
2005-03-31,6.0643,6.0743,5.9414,5.9529,159033700
2005-04-01,6.0129,6.0257,5.7957,5.8414,160321000
2005-04-04,5.8557,5.9014,5.7371,5.87,145003600
2005-04-05,5.8886,6.0343,5.87,5.9843,139059900
2005-04-06,6.0571,6.1157,6.0214,6.0471,103706400
2005-04-07,6.0471,6.25,6.0357,6.2229,126746900
2005-04-08,6.2429,6.35,6.22,6.2486,162487500
2005-04-11,6.3171,6.3214,5.9871,5.9886,205415700
2005-04-12,6.07,6.17,6.0014,6.0943,245265300
2005-04-13,6.1357,6.1414,5.77,5.8629,342986700
2005-04-14,5.5443,5.7114,5.2629,5.3229,688298100
2005-04-15,5.2314,5.3214,5.04,5.05,432021800
2005-04-18,5.0043,5.1857,4.8571,5.0886,331794400
2005-04-19,5.2286,5.3486,5.1243,5.2986,270410700
2005-04-20,5.38,5.3914,5.0629,5.0729,236282900
2005-04-21,5.2,5.3129,5.1286,5.3057,189898100
2005-04-22,5.2571,5.2857,4.9857,5.0714,209782300
2005-04-25,5.2129,5.2886,5.1586,5.2829,186615100
2005-04-26,5.2543,5.3586,5.16,5.17,202626900
2005-04-27,5.1271,5.1943,5.0729,5.1357,153472200
2005-04-28,5.1843,5.1914,5.0343,5.0771,143776500
2005-04-29,5.1643,5.1757,5.0314,5.1514,167907600
2005-05-02,5.1729,5.2357,5.1457,5.2043,116480000
2005-05-03,5.2,5.2486,5.1471,5.1729,124184900
2005-05-04,5.1586,5.3143,5.1571,5.3071,112044100
2005-05-05,5.3214,5.3243,5.21,5.24,96841500
2005-05-06,5.27,5.3329,5.2557,5.32,81561900
2005-05-09,5.32,5.35,5.25,5.2814,88923800
2005-05-10,5.2386,5.3214,5.19,5.2029,110065900
2005-05-11,5.0343,5.0957,4.73,5.0871,510495300
2005-05-12,5.06,5.0843,4.8571,4.8757,242560500
2005-05-13,4.8857,5.0329,4.8671,4.9671,175678300
2005-05-16,4.9371,5.1014,4.9329,5.0786,118573700
2005-05-17,5.02,5.0657,4.9343,5.0514,147086100
2005-05-18,5.0714,5.3657,4.9986,5.12,159180700
2005-05-19,5.1143,5.3829,5.1114,5.3643,198290400
2005-05-20,5.3214,5.3786,5.3129,5.3643,113162700
2005-05-23,5.4071,5.7,5.4071,5.68,260643600
2005-05-24,5.6357,5.7129,5.5757,5.6714,148365000
2005-05-25,5.6429,5.7071,5.6171,5.6829,99001700
2005-05-26,5.7179,5.8486,5.5429,5.82,131380200
2005-05-27,5.8057,5.8271,5.7157,5.7943,79002000
2005-05-31,5.8086,5.82,5.6543,5.6799,101051300
2005-06-01,5.6986,5.8229,5.6943,5.7571,113453200
2005-06-02,5.7214,5.76,5.6571,5.72,93493400
2005-06-03,5.4514,5.5114,5.3957,5.4629,239217300
2005-06-06,5.4757,5.5186,5.3657,5.4171,202991600
2005-06-07,5.3714,5.39,5.2071,5.22,186316200
2005-06-08,5.2329,5.3214,5.2243,5.2743,101001600
2005-06-09,5.2857,5.42,5.2598,5.3786,97563900
2005-06-10,5.3429,5.3429,5.0743,5.1157,169733200
2005-06-13,5.1271,5.23,5.1171,5.1286,108943100
2005-06-14,5.1443,5.1643,5.1071,5.1429,86961700
2005-06-15,5.2671,5.3286,5.1857,5.3043,140835800
2005-06-16,5.3129,5.44,5.26,5.4257,136918600
2005-06-17,5.4971,5.5057,5.4043,5.4729,149031400
2005-06-20,5.4071,5.4414,5.35,5.3729,80929100
2005-06-21,5.3857,5.4557,5.34,5.4086,92631700
2005-06-22,5.4657,5.5143,5.4486,5.5071,106231300
2005-06-23,5.5471,5.6829,5.5214,5.5557,168563500
2005-06-24,5.5843,5.5886,5.3829,5.3943,102677400
2005-06-27,5.2629,5.4429,5.24,5.3,150042900
2005-06-28,5.3557,5.37,5.31,5.33,87574900
2005-06-29,5.3186,5.3271,5.16,5.1957,112089600
2005-06-30,5.23,5.3086,5.1871,5.2586,104597500
2005-07-01,5.2614,5.2814,5.1843,5.2143,62500200
2005-07-05,5.2286,5.45,5.2143,5.4257,113567300
2005-07-06,5.3971,5.4514,5.3143,5.3414,98656600
2005-07-07,5.2586,5.3943,5.2571,5.3757,95930800
2005-07-08,5.41,5.4686,5.3529,5.4643,72683800
2005-07-11,5.4814,5.5214,5.3971,5.4429,97197100
2005-07-12,5.4614,5.4857,5.4157,5.4629,96759600
2005-07-13,5.47,5.5,5.4143,5.4786,171208800
2005-07-14,5.8271,6.0014,5.7471,5.8214,524015100
2005-07-15,5.8529,5.9386,5.78,5.9357,171920700
2005-07-18,5.9157,6.0143,5.91,5.9271,146574400
2005-07-19,5.9314,6.1757,5.8671,6.17,167765500
2005-07-20,6.1229,6.2571,6.0929,6.2329,113348900
2005-07-21,6.2429,6.2914,6.1286,6.1843,101066000
2005-07-22,6.2057,6.2857,6.1986,6.2857,75276600
2005-07-25,6.2843,6.3257,6.2471,6.2586,73656800
2005-07-26,6.2871,6.3014,6.1943,6.2329,67148200
2005-07-27,6.2614,6.2957,6.0957,6.2843,70937300
2005-07-28,6.28,6.2857,6.1857,6.2571,62827800
2005-07-29,6.2229,6.34,6.0371,6.0929,140520100
2005-08-01,6.0857,6.1543,6.0114,6.1071,78562400
2005-08-02,6.1271,6.2143,6.0871,6.17,74218900
2005-08-03,6.17,6.1871,6.11,6.1743,64580600
2005-08-04,6.14,6.1429,6.0414,6.1014,67326000
2005-08-05,6.07,6.1943,6.0029,6.1414,60482800
2005-08-08,6.1429,6.1786,6.0871,6.0929,44095800
2005-08-09,6.1329,6.27,6.13,6.26,95209800
2005-08-10,6.2857,6.3414,6.1871,6.1971,90236300
2005-08-11,6.1986,6.3029,6.1786,6.2857,67995900
2005-08-12,6.2086,6.6029,6.1943,6.5857,229009200
2005-08-15,6.64,6.9043,6.6357,6.8114,271681900
2005-08-16,6.77,6.7857,6.6014,6.6071,134405600
2005-08-17,6.6286,6.7771,6.6243,6.7357,124931100
2005-08-18,6.7014,6.7143,6.5357,6.6143,110639900
2005-08-19,6.6071,6.6714,6.5386,6.5471,94142300
2005-08-22,6.5929,6.6786,6.4657,6.5529,96933200
2005-08-23,6.55,6.5857,6.4743,6.5343,73901100
2005-08-24,6.5143,6.7314,6.5129,6.5386,143017700
2005-08-25,6.5886,6.6414,6.5443,6.58,69063400
2005-08-26,6.5871,6.62,6.48,6.5343,65264500
2005-08-29,6.4671,6.5759,6.4657,6.5486,64073800
2005-08-30,6.57,6.6843,6.56,6.6529,129690400
2005-08-31,6.6843,6.7186,6.61,6.6986,100739100
2005-09-01,6.7143,6.7386,6.5843,6.6086,89091800
2005-09-02,6.6143,6.6857,6.5886,6.6029,55594700
2005-09-06,6.67,6.9829,6.65,6.9714,204654800
2005-09-07,7.0071,7.0571,6.8457,6.9543,240768500
2005-09-08,7.05,7.16,7.02,7.1114,175660100
2005-09-09,7.1486,7.3357,7.1129,7.33,153910400
2005-09-12,7.3,7.3757,7.2257,7.3429,113199100
2005-09-13,7.2886,7.3271,7.1886,7.26,123221000
2005-09-14,7.3114,7.3129,7.066,7.0871,118606600
2005-09-15,7.1429,7.1686,7.0471,7.1243,103789000
2005-09-16,7.1757,7.3157,7.1357,7.3157,147751100
2005-09-19,7.2929,7.5557,7.2929,7.52,195932800
2005-09-20,7.57,7.6871,7.56,7.5986,204957200
2005-09-21,7.5657,7.5786,7.4086,7.4443,108686900
2005-09-22,7.4214,7.4957,7.3314,7.4143,115931900
2005-09-23,7.4429,7.6429,7.4057,7.6,139614300
2005-09-26,7.7186,7.7943,7.6171,7.6914,136640700
2005-09-27,7.7029,7.7486,7.6329,7.6343,85425900
2005-09-28,7.5814,7.5871,7.2271,7.2971,281386000
2005-09-29,7.3186,7.5129,7.2586,7.4771,159211500
2005-09-30,7.4757,7.6643,7.4114,7.6586,132908300
2005-10-03,7.7371,7.7914,7.6686,7.7771,126888300
2005-10-04,7.85,7.9071,7.6629,7.6786,134864800
2005-10-05,7.7614,7.7657,7.5357,7.54,152692400
2005-10-06,7.6,7.6414,7.2671,7.3857,189384300
2005-10-07,7.3914,7.4186,7.2214,7.3286,169470700
2005-10-10,7.4057,7.4157,7.1829,7.1957,126876400
2005-10-11,7.3186,7.41,7.2,7.37,306471200
2005-10-12,6.95,7.1857,6.8386,7.0357,674371600
2005-10-13,7.0629,7.7071,7.0386,7.6771,466393900
2005-10-14,7.7186,7.7643,7.5414,7.7143,258888000
2005-10-17,7.7114,7.7471,7.5257,7.6343,154208600
2005-10-18,7.6071,7.7071,7.4571,7.4586,152397000
2005-10-19,7.4386,7.8514,7.3157,7.8486,252170800
2005-10-20,7.7814,8.0714,7.7643,8.02,339440500
2005-10-21,8.12,8.14,7.9086,7.9514,199181500
2005-10-24,7.8929,8.1129,7.87,8.1129,152438300
2005-10-25,8.0571,8.1214,7.9557,8.0143,116281900
2005-10-26,8.04,8.2229,7.9886,8.1471,157898300
2005-10-27,8.1414,8.1443,7.9157,7.9157,102885300
2005-10-28,8.0057,8.0614,7.7386,7.7814,192446800
2005-10-31,7.8857,8.2829,7.8214,8.2271,235211200
2005-11-01,8.1771,8.3057,8.1243,8.2143,187421500
2005-11-02,8.2457,8.5714,8.2286,8.5643,214265100
2005-11-03,8.6086,8.9029,8.5814,8.8357,221095700
2005-11-04,8.6214,8.7486,8.5171,8.7357,219508800
2005-11-07,8.6929,8.81,8.5914,8.6043,159707800
2005-11-08,8.5643,8.6257,8.4429,8.5571,118441400
2005-11-09,8.5714,8.7443,8.5714,8.5871,138232500
2005-11-10,8.6629,8.7429,8.43,8.74,166336100
2005-11-11,8.7914,8.8729,8.7629,8.7914,106362200
2005-11-14,8.7914,8.8543,8.7014,8.7786,92483300
2005-11-15,8.8,9.0114,8.78,8.8971,134210300
2005-11-16,9.0214,9.2943,9.0129,9.2786,196128800
2005-11-17,9.37,9.4114,9.1786,9.2171,169051400
2005-11-18,9.3357,9.3471,9.1957,9.2229,131240200
2005-11-21,9.26,9.3129,9.1029,9.28,127927800
2005-11-22,9.2629,9.5371,9.2171,9.5029,135070600
2005-11-23,9.5543,9.7114,9.5271,9.5871,121463300
2005-11-25,9.6657,9.9343,9.6429,9.9057,98753200
2005-11-28,10.1029,10.1529,9.8671,9.9514,254629900
2005-11-29,9.9986,10.0429,9.6214,9.7286,222858300
2005-11-30,9.7757,9.8357,9.6457,9.6886,148918700
2005-12-01,9.85,10.2471,9.83,10.2286,203223300
2005-12-02,10.2986,10.3914,10.1,10.3757,223940500
2005-12-05,10.2786,10.3614,10.2129,10.26,145917800
2005-12-06,10.5614,10.69,10.4786,10.5786,214257400
2005-12-07,10.6043,10.6371,10.4457,10.5643,169866200
2005-12-08,10.4571,10.5957,10.3714,10.5829,197619800
2005-12-09,10.6014,10.6557,10.4786,10.6186,138850600
2005-12-12,10.6957,10.7643,10.6514,10.7014,131248600
2005-12-13,10.6929,10.78,10.6014,10.7114,123454100
2005-12-14,10.3614,10.4714,10.0386,10.2871,362679100
2005-12-15,10.3829,10.4086,10.1929,10.3114,140290500
2005-12-16,10.3057,10.3286,10.1514,10.1586,167792800
2005-12-19,10.1586,10.3714,10.1486,10.1971,132323800
2005-12-20,10.2321,10.34,10.16,10.3014,119777000
2005-12-21,10.3714,10.5157,10.3629,10.5,118934200
2005-12-22,10.5586,10.6414,10.5143,10.5743,92652700
2005-12-23,10.5957,10.6086,10.4714,10.4786,57464400
2005-12-27,10.5714,10.74,10.5643,10.6043,147647500
2005-12-28,10.6343,10.68,10.4743,10.51,99528800
2005-12-29,10.54,10.5457,10.2029,10.2071,122506300
2005-12-30,10.13,10.3471,10.0486,10.27,156065700
2006-01-03,10.3331,10.6786,10.3214,10.6786,201808600
2006-01-04,10.7329,10.8543,10.6429,10.71,154900900
2006-01-05,10.69,10.7,10.5357,10.6257,112355600
2006-01-06,10.7486,10.9571,10.65,10.9,176114400
2006-01-09,10.9614,11.0286,10.82,10.8643,168760200
2006-01-10,10.8929,11.6986,10.8329,11.5514,569967300
2006-01-11,11.9771,12.1143,11.7986,11.9857,373448600
2006-01-12,12.1386,12.3429,11.9457,12.0416,320202400
2006-01-13,12.1414,12.2871,12.0857,12.2271,194076400
2006-01-17,12.2429,12.34,11.9814,12.1014,208905900
2006-01-18,11.8686,12.0071,11.6929,11.7843,300159300
2006-01-19,11.6071,11.6657,11.2486,11.2907,423962000
2006-01-20,11.3257,11.4343,10.8329,10.8699,283689700
2006-01-23,10.8714,11.3657,10.8571,11.0957,264932500
2006-01-24,11.2514,11.3457,10.8243,10.8629,285563600
2006-01-25,11.0557,11.0714,10.4643,10.6,318946600
2006-01-26,10.6471,10.7757,10.2757,10.3329,295346800
2006-01-27,10.4129,10.5143,10.1571,10.29,238466200
2006-01-30,10.1829,10.9429,10.1243,10.7143,349600300
2006-01-31,10.7857,10.9057,10.5357,10.7871,228385500
2006-02-01,10.7143,10.9229,10.6629,10.7743,130296600
2006-02-02,10.76,10.7657,10.2929,10.3,176830500
2006-02-03,10.3257,10.3986,10.1486,10.2639,173030900
2006-02-06,10.3086,10.3586,9.5343,9.6143,412941900
2006-02-07,9.7629,9.9257,9.5257,9.6571,347207700
2006-02-08,9.78,9.8686,9.4286,9.83,238278600
2006-02-09,9.8871,9.89,9.2186,9.2786,287441000
2006-02-10,9.3043,9.6671,8.9857,9.6157,440119400
2006-02-13,9.5029,9.5357,9.2343,9.2443,220874500
2006-02-14,9.3014,9.7286,9.2857,9.6636,290234700
2006-02-15,9.6157,9.9457,9.5357,9.8886,289942800
2006-02-16,9.9986,10.1443,9.9257,10.0814,237043800
2006-02-17,10.0443,10.1271,9.9443,10.0414,143999800
2006-02-21,10.09,10.1143,9.8114,9.8686,194901700
2006-02-22,9.8571,10.2386,9.7143,10.1886,244559700
2006-02-23,10.2543,10.4286,10.2043,10.25,214229400
2006-02-24,10.3057,10.4129,10.1714,10.2086,133686000
2006-02-27,10.2886,10.3029,10.0929,10.1414,197810200
2006-02-28,10.2286,10.3429,9.7286,9.7843,316745100
2006-03-01,9.8571,9.9271,9.7171,9.8714,190954400
2006-03-02,9.86,9.9986,9.81,9.9443,156318400
2006-03-03,9.9043,9.9871,9.6471,9.6743,184417100
2006-03-06,9.6571,9.6743,9.2771,9.3543,228166400
2006-03-07,9.3943,9.5571,9.2971,9.4729,218219400
2006-03-08,9.48,9.6,9.3357,9.38,163312800
2006-03-09,9.4414,9.4957,9.1157,9.1329,199826200
2006-03-10,9.1443,9.2129,8.9214,9.0271,260785700
2006-03-13,9.3729,9.4686,9.2557,9.3829,215296900
2006-03-14,9.3986,9.6171,9.3571,9.6171,160505100
2006-03-15,9.6886,9.72,9.36,9.4614,222999000
2006-03-16,9.5557,9.5571,9.1857,9.1871,187409600
2006-03-17,9.2486,9.3629,9.1586,9.2371,203010500
2006-03-20,9.3157,9.3514,9.1243,9.1414,151360300
2006-03-21,9.1857,9.1914,8.77,8.83,336341600
2006-03-22,8.8943,9.0357,8.7529,8.81,336473900
2006-03-23,8.8129,8.8429,8.5157,8.5943,356956600
2006-03-24,8.61,8.7057,8.4329,8.5657,267995000
2006-03-27,8.6043,8.7686,8.4857,8.5014,277018000
2006-03-28,8.5271,8.5914,8.3214,8.3871,342580700
2006-03-29,8.4471,8.9314,8.2386,8.9043,586708500
2006-03-30,8.9786,9.0429,8.79,8.9643,347662700
2006-03-31,9.0343,9.0871,8.8914,8.96,203839300
2006-04-03,9.0943,9.16,8.9443,8.95,203947800
2006-04-04,8.8729,8.8886,8.7214,8.7386,232981000
2006-04-05,9.2443,9.6014,9.1643,9.6014,558352200
2006-04-06,9.7571,10.2929,9.7429,10.1771,665942200
2006-04-07,10.13,10.1729,9.7814,9.97,386309700
2006-04-10,10.0343,10.1329,9.7786,9.81,225878800
2006-04-11,9.8614,9.9,9.5814,9.7129,234829000
2006-04-12,9.7343,9.7391,9.4714,9.53,184973600
2006-04-13,9.4714,9.6343,9.4014,9.4956,183669500
2006-04-17,9.5014,9.5486,9.1929,9.2587,180484500
2006-04-18,9.2857,9.4962,9.2557,9.46,198711100
2006-04-19,9.5457,9.5714,9.3529,9.3786,271508300
2006-04-20,9.9286,10,9.4571,9.6614,416745700
2006-04-21,9.7814,9.8057,9.4957,9.5771,197246700
2006-04-24,9.56,9.56,9.3571,9.3929,176757000
2006-04-25,9.4243,9.5129,9.3657,9.4529,132265700
2006-04-26,9.5143,9.7543,9.4857,9.7357,177721600
2006-04-27,9.6771,9.98,9.6214,9.9086,211486800
2006-04-28,9.8929,10.1857,9.8857,10.0557,190009400
2006-05-01,10.1114,10.22,9.88,9.9429,187595100
2006-05-02,10.0214,10.2829,10.0157,10.2314,192915800
2006-05-03,10.2786,10.2786,10.0257,10.1629,171747800
2006-05-04,10.1743,10.4129,10.0657,10.1614,215105100
2006-05-05,10.2657,10.3214,10.1643,10.27,140977900
2006-05-08,10.4271,10.5429,10.2457,10.27,148712900
2006-05-09,10.2614,10.3657,10.0886,10.1471,132916700
2006-05-10,10.1843,10.19,9.9443,10.0857,114972200
2006-05-11,10.1143,10.12,9.65,9.7357,203172200
2006-05-12,9.6714,9.8129,9.5514,9.6714,160443500
2006-05-15,9.6243,9.7686,9.5886,9.6843,132294400
2006-05-16,9.7286,9.75,9.25,9.2829,234185000
2006-05-17,9.2436,9.3857,9.1529,9.3229,188548500
2006-05-18,9.3829,9.4657,9.0171,9.0257,164610600
2006-05-19,9.0371,9.2686,8.9743,9.2157,246466500
2006-05-22,9.1243,9.1414,8.9671,9.0543,179743900
2006-05-23,9.2657,9.3129,9,9.0214,173603500
2006-05-24,8.9986,9.0929,8.7943,9.0486,229007800
2006-05-25,9.18,9.2071,9.0414,9.19,115843000
2006-05-26,9.1871,9.2229,9.02,9.0784,108237500
2006-05-30,9.0414,9.0429,8.7455,8.7457,140850500
2006-05-31,8.8221,8.8271,8.3843,8.5386,320244400
2006-06-01,8.55,8.8971,8.5029,8.8814,235627000
2006-06-02,8.9986,9.0143,8.6971,8.8086,171446800
2006-06-05,8.7357,8.7357,8.5671,8.5714,151446400
2006-06-06,8.6029,8.6614,8.4157,8.5319,181509300
2006-06-07,8.5857,8.6286,8.3357,8.3664,187626600
2006-06-08,8.3486,8.7043,8.1643,8.68,349370700
2006-06-09,8.74,8.7943,8.4471,8.5029,193959500
2006-06-12,8.4043,8.5329,8.1371,8.1429,179446400
2006-06-13,8.23,8.4429,8.1943,8.3329,270160800
2006-06-14,8.3257,8.3971,8.0986,8.23,219534000
2006-06-15,8.1857,8.5343,8.1071,8.4829,297595900
2006-06-16,8.4221,8.4557,8.2171,8.2229,209525400
2006-06-19,8.2614,8.3114,8.1429,8.1714,176143800
2006-06-20,8.23,8.3357,8.1843,8.21,168243600
2006-06-21,8.2486,8.3871,8.1857,8.2657,215824000
2006-06-22,8.3143,8.5357,8.2957,8.5114,241408300
2006-06-23,8.5314,8.5957,8.39,8.4043,165050900
2006-06-26,8.4529,8.4571,8.3386,8.4271,116634000
2006-06-27,8.4414,8.46,8.2,8.2043,137652900
2006-06-28,8.1843,8.1857,7.9157,8.0029,212676100
2006-06-29,8.1086,8.4414,8.0557,8.4243,218349600
2006-06-30,8.2271,8.25,8.0714,8.1814,184923900
2006-07-03,8.2171,8.3114,8.1914,8.2786,48692700
2006-07-05,8.1643,8.2286,8.08,8.1431,129560200
2006-07-06,8.1557,8.2,7.9443,7.9671,158302200
2006-07-07,7.9257,8.0786,7.81,7.9143,199840200
2006-07-10,7.9571,8.07,7.7857,7.8571,132336400
2006-07-11,7.8729,7.9986,7.79,7.95,206255700
2006-07-12,7.8814,7.8914,7.5597,7.5657,231832300
2006-07-13,7.4329,7.7314,7.3443,7.4643,312476500
2006-07-14,7.5,7.5557,7.1657,7.2386,248259200
2006-07-17,7.39,7.5871,7.3786,7.4814,256135600
2006-07-18,7.5943,7.6929,7.4071,7.5571,250112100
2006-07-19,7.5657,7.8686,7.48,7.7286,347685800
2006-07-20,8.7086,8.7986,8.5314,8.6429,493036600
2006-07-21,8.5457,8.7357,8.52,8.6743,222973100
2006-07-24,8.7514,8.8714,8.6329,8.7743,180714100
2006-07-25,8.8257,8.87,8.6829,8.8469,147267400
2006-07-26,8.8571,9.2343,8.8114,9.1243,224606900
2006-07-27,9.215,9.2886,8.98,9.0571,183761200
2006-07-28,9.1343,9.3829,9.0714,9.37,172876900
2006-07-31,9.5471,9.8043,9.4686,9.7086,223210400
2006-08-01,9.6029,9.7043,9.42,9.5971,177941400
2006-08-02,9.6643,9.8114,9.6443,9.7371,137692100
2006-08-03,9.7014,10,9.6871,9.9414,210261100
2006-08-04,9.5786,9.8014,9.28,9.7571,463216600
2006-08-07,9.6743,9.9429,9.4729,9.6014,311378200
2006-08-08,9.5843,9.5874,9.2157,9.2543,249466000
2006-08-09,9.3471,9.3714,9.0571,9.0843,238959700
2006-08-10,9.0357,9.2586,8.9571,9.1529,174440000
2006-08-11,9.0357,9.1614,8.94,9.0929,194382300
2006-08-14,9.15,9.3171,9.0857,9.1343,179405100
2006-08-15,9.3343,9.5,9.2571,9.4929,215338200
2006-08-16,9.5857,9.7243,9.4757,9.7114,195321000
2006-08-17,9.7143,9.8086,9.5971,9.6557,145287100
2006-08-18,9.6729,9.7714,9.6086,9.7014,134088500
2006-08-21,9.6143,9.6157,9.45,9.5086,131556600
2006-08-22,9.5257,9.76,9.5,9.66,144242000
2006-08-23,9.7143,9.8071,9.5629,9.6157,134064700
2006-08-24,9.6986,9.7414,9.4671,9.6871,163797900
2006-08-25,9.62,9.8643,9.6157,9.8214,135989700
2006-08-28,9.7857,9.8014,9.5257,9.5686,184540300
2006-08-29,9.57,9.6086,9.3029,9.4971,236833100
2006-08-30,9.6193,9.6886,9.5257,9.5657,170035600
2006-08-31,9.6114,9.7571,9.5229,9.6929,143674300
2006-09-01,9.7829,9.8071,9.6886,9.7686,102123700
2006-09-05,9.8529,10.2143,9.7929,10.2114,253114400
2006-09-06,10.1543,10.2414,9.9571,10.0043,243525800
2006-09-07,10.0857,10.4971,10.0357,10.4,316989400
2006-09-08,10.4814,10.51,10.2729,10.36,223980400
2006-09-11,10.3471,10.5329,10.2029,10.3571,237281100
2006-09-12,10.4014,10.4929,10.2071,10.3757,421171800
2006-09-13,10.4071,10.6171,10.3286,10.6,286534500
2006-09-14,10.5314,10.6671,10.4943,10.5957,200432400
2006-09-15,10.6571,10.7114,10.47,10.5857,245463400
2006-09-18,10.5429,10.6943,10.4714,10.5557,176319500
2006-09-19,10.5857,10.6229,10.4,10.5386,177512300
2006-09-20,10.6257,10.8114,10.6029,10.7514,205697800
2006-09-21,10.75,10.8657,10.5743,10.6643,198531200
2006-09-22,10.6143,10.62,10.3686,10.4286,166278000
2006-09-25,10.5443,10.8371,10.5314,10.8214,214748100
2006-09-26,10.8829,11.1114,10.8714,11.0871,275737000
2006-09-27,11.0243,11.0671,10.8314,10.9157,202593300
2006-09-28,11.0029,11.0686,10.85,11.0014,180902400
2006-09-29,11.0157,11.0743,10.9543,10.9971,101453100
2006-10-02,10.7286,10.8386,10.6143,10.6943,178159800
2006-10-03,10.6357,10.7071,10.4557,10.5814,197677200
2006-10-04,10.5857,10.7803,10.4514,10.7686,207270700
2006-10-05,10.6471,10.88,10.59,10.69,170970800
2006-10-06,10.6314,10.72,10.5443,10.6029,116739700
2006-10-09,10.5429,10.7257,10.5043,10.6614,109555600
2006-10-10,10.6486,10.6543,10.44,10.5443,132897100
2006-10-11,10.4886,10.5686,10.3714,10.4614,142963800
2006-10-12,10.5157,10.77,10.5143,10.7514,148213800
2006-10-13,10.8043,10.9829,10.6771,10.7171,171049200
2006-10-16,10.7414,10.84,10.6841,10.7714,127173200
2006-10-17,10.72,10.7529,10.5771,10.6129,120231300
2006-10-18,10.6786,11.2271,10.5586,10.6471,283476900
2006-10-19,11.3229,11.4214,11.1657,11.2843,378244300
2006-10-20,11.2814,11.4271,11.2386,11.4214,159853400
2006-10-23,11.4271,11.7,11.3929,11.6371,208126800
2006-10-24,11.6014,11.6686,11.4571,11.5786,115803100
2006-10-25,11.6214,11.7143,11.5729,11.6686,121303700
2006-10-26,11.7,11.8,11.59,11.7414,108189200
2006-10-27,11.6786,11.7786,11.43,11.4871,148741600
2006-10-30,11.4264,11.5571,11.3571,11.4886,124979400
2006-10-31,11.6357,11.6686,11.4614,11.5829,125368600
2006-11-01,11.5857,11.6257,11.1943,11.3086,152798100
2006-11-02,11.2736,11.3314,11.2143,11.2829,116370800
2006-11-03,11.3371,11.3614,11.1129,11.1843,107972200
2006-11-06,11.2786,11.4371,11.2043,11.3871,108644200
2006-11-07,11.4929,11.5714,11.4471,11.5014,131483100
2006-11-08,11.4314,11.8129,11.4129,11.7786,172729200
2006-11-09,11.8429,12.0986,11.7314,11.9057,230763400
2006-11-10,11.9357,11.9429,11.7857,11.8743,93466100
2006-11-13,11.8886,12.0643,11.8057,12.05,112668500
2006-11-14,12.1143,12.1429,11.9857,12.1429,147238700
2006-11-15,12.15,12.2714,12,12.0071,163830800
2006-11-16,12.1243,12.3286,12.0886,12.23,173485200
2006-11-17,12.1636,12.2771,12.1429,12.2643,116606000
2006-11-20,12.2,12.4286,12.1714,12.3529,142698500
2006-11-21,12.4886,12.6571,12.4443,12.6571,155666700
2006-11-22,12.7129,12.9643,12.55,12.9014,167985300
2006-11-24,12.79,13.2971,12.7857,13.09,129669400
2006-11-27,13.2157,13.3084,12.7857,12.7914,268709000
2006-11-28,12.9086,13.1386,12.8443,13.1157,259043400
2006-11-29,13.2857,13.3071,12.8929,13.1143,289270800
2006-11-30,13.1736,13.24,13.0086,13.0943,217621600
2006-12-01,13.1143,13.19,12.8714,13.0457,198769900
2006-12-04,13.1257,13.15,12.9286,13.0171,177384200
2006-12-05,13.0936,13.19,12.9814,13.0386,165709600
2006-12-06,12.9493,13.0557,12.81,12.8329,159546100
2006-12-07,12.8607,12.9286,12.4143,12.4343,251206900
2006-12-08,12.4614,12.77,12.4286,12.6086,196069300
2006-12-11,12.7,12.7571,12.5786,12.6786,124945100
2006-12-12,12.6586,12.6914,12.2186,12.3057,256655000
2006-12-13,12.5643,12.7243,12.45,12.7214,214263000
2006-12-14,12.7214,12.8571,12.6086,12.65,208082700
2006-12-15,12.7171,12.7457,12.4757,12.5314,184984800
2006-12-18,12.5179,12.5714,12.0843,12.21,180394200
2006-12-19,12.1043,12.3829,11.9457,12.33,227851400
2006-12-20,12.3529,12.3814,12.1057,12.1086,141922900
2006-12-21,12.0994,12.2114,11.7429,11.8429,225899800
2006-12-22,11.9229,12.0056,11.6571,11.7429,153325900
2006-12-26,11.7357,11.7957,11.5557,11.6443,122672200
2006-12-27,11.1643,11.7143,10.9671,11.6457,483938700
2006-12-28,11.46,11.6071,11.3786,11.5529,279969200
2006-12-29,11.9929,12.2,11.9086,12.12,269107300
2007-01-03,12.3271,12.3686,11.7,11.9714,309579900
2007-01-04,12.0071,12.2786,11.9743,12.2371,211815100
2007-01-05,12.2529,12.3143,12.0571,12.15,208685400
2007-01-08,12.28,12.3614,12.1829,12.21,199276700
2007-01-09,12.35,13.2829,12.1643,13.2243,837324600
2007-01-10,13.5357,13.9714,13.35,13.8571,738220000
2007-01-11,13.7057,13.8257,13.5857,13.6857,360063200
2007-01-12,13.5129,13.58,13.3186,13.5171,328172600
2007-01-16,13.6686,13.8929,13.6357,13.8714,311019100
2007-01-17,13.9371,13.9429,13.5457,13.5643,411565000
2007-01-18,13.1571,13.1586,12.7214,12.7243,591151400
2007-01-19,12.6614,12.8071,12.5886,12.6429,341118400
2007-01-22,12.7343,12.7371,12.2357,12.3986,363506500
2007-01-23,12.2471,12.5014,12.2157,12.2429,301856100
2007-01-24,12.3829,12.45,12.2971,12.3857,231953400
2007-01-25,12.4444,12.6429,12.29,12.3214,226493400
2007-01-26,12.445,12.4814,12.1414,12.1971,246718500
2007-01-29,12.3286,12.3786,12.2186,12.2771,225416100
2007-01-30,12.3471,12.3557,12.1786,12.2214,144492600
2007-01-31,12.1229,12.2857,12.05,12.2471,214017300
2007-02-01,12.3186,12.3243,12.1057,12.1057,166085500
2007-02-02,12.0171,12.1786,11.9571,12.1071,155382500
2007-02-05,12.0429,12.1757,11.9914,11.9914,144713100
2007-02-06,12.0643,12.0671,11.8371,12.0214,216098400
2007-02-07,12.0686,12.34,11.9357,12.3071,266706300
2007-02-08,12.2043,12.3586,12.2014,12.3114,169757700
2007-02-09,12.2686,12.3143,11.8871,11.8957,215135200
2007-02-12,12.0614,12.1686,11.9471,12.1257,181017900
2007-02-13,12.1657,12.1843,12.0429,12.1,145246500
2007-02-14,12.09,12.2343,12.0814,12.1857,126995400
2007-02-15,12.2057,12.2314,12.1114,12.1729,90915300
2007-02-16,12.1786,12.2014,12.0943,12.1186,99967000
2007-02-20,12.0929,12.3086,12.0229,12.2714,154425600
2007-02-21,12.2829,12.7843,12.28,12.7429,288828400
2007-02-22,12.9714,12.9729,12.6471,12.7871,209556200
2007-02-23,12.7371,12.9057,12.6929,12.7243,129473400
2007-02-26,12.8343,12.8571,12.5157,12.6643,153962200
2007-02-27,12.3286,12.44,11.9157,11.99,286453300
2007-02-28,11.8571,12.2286,11.8571,12.0871,229868800
2007-03-01,12.0043,12.6157,11.9643,12.4371,353882200
2007-03-02,12.3957,12.5057,12.1729,12.2014,215000100
2007-03-05,12.27,12.6643,12.2514,12.3314,209724900
2007-03-06,12.5429,12.6157,12.4857,12.5986,180796700
2007-03-07,12.5786,12.71,12.4929,12.5314,156571100
2007-03-08,12.6557,12.6743,12.4943,12.5714,127752800
2007-03-09,12.6857,12.6929,12.4857,12.5671,112959000
2007-03-12,12.5814,12.8557,12.57,12.8386,182352100
2007-03-13,12.7729,12.9429,12.6286,12.6286,216972700
2007-03-14,12.6571,12.8571,12.56,12.8571,199146500
2007-03-15,12.8514,12.9086,12.7586,12.7957,139874700
2007-03-16,12.7911,12.8557,12.76,12.7986,142926000
2007-03-19,12.8914,13.0786,12.7986,13.0186,178240300
2007-03-20,13.05,13.12,13.0086,13.0686,122229100
2007-03-21,13.1414,13.4286,13.0929,13.41,171724000
2007-03-22,13.39,13.48,13.2857,13.4229,140373100
2007-03-23,13.3357,13.4386,13.3286,13.36,112721000
2007-03-26,13.4271,13.7,13.3286,13.6929,216246800
2007-03-27,13.6729,13.8329,13.5714,13.6371,233013200
2007-03-28,13.5543,13.6286,13.3071,13.32,235584300
2007-03-29,13.4557,13.4557,13.1757,13.3929,181430900
2007-03-30,13.4686,13.5257,13.25,13.2729,150139500
2007-04-02,13.4486,13.4643,13.2886,13.3786,125498100
2007-04-03,13.4486,13.6043,13.3943,13.5,145983600
2007-04-04,13.5629,13.5914,13.4471,13.4671,119196000
2007-04-05,13.4457,13.5257,13.36,13.5257,88879000
2007-04-09,13.6014,13.6143,13.2914,13.3786,103335400
2007-04-10,13.3814,13.4654,13.3443,13.4643,88116700
2007-04-11,13.4143,13.4214,13.19,13.2271,137254600
2007-04-12,13.1486,13.1871,12.96,13.17,164168900
2007-04-13,12.9857,13.0572,12.8657,12.8914,179985400
2007-04-16,12.9386,13.0714,12.8929,13.0614,152258400
2007-04-17,13.1429,13.1857,12.8143,12.9071,187980100
2007-04-18,12.88,12.9786,12.8,12.9143,116011000
2007-04-19,12.8843,13.0357,12.8329,12.8957,106478400
2007-04-20,12.9841,13.0257,12.9357,12.9957,130694900
2007-04-23,13.0836,13.4,13.06,13.3586,195072500
2007-04-24,13.4229,13.77,13.0429,13.32,263813200
2007-04-25,13.4614,13.6286,13.4,13.6211,296786000
2007-04-26,14.5114,14.6429,14.0429,14.12,434444500
2007-04-27,14.0257,14.2786,13.9557,14.2743,174850900
2007-04-30,14.2986,14.4286,14.2386,14.2571,154127400
2007-05-01,14.2271,14.3357,14.0786,14.21,133130900
2007-05-02,14.2357,14.3629,14.21,14.3414,126286300
2007-05-03,14.39,14.4929,14.2871,14.3429,144019400
2007-05-04,14.4,14.5143,14.3571,14.4014,95496800
2007-05-07,14.44,14.9071,14.43,14.8457,215389300
2007-05-08,14.7814,15.0214,14.7743,15.0086,195999300
2007-05-09,14.9871,15.28,14.9843,15.2686,179439400
2007-05-10,15.2329,15.5486,15.1314,15.3343,299314400
2007-05-11,15.3914,15.59,15.2543,15.5343,163424100
2007-05-14,15.66,15.7143,15.4643,15.6229,162986600
2007-05-15,15.6529,15.7429,15.2114,15.36,238628600
2007-05-16,15.5043,15.5471,14.7743,15.3343,281691900
2007-05-17,15.3071,15.6957,15.3071,15.6343,183822800
2007-05-18,15.7471,15.8057,15.6814,15.7171,155336300
2007-05-21,15.7586,16.0643,15.7214,15.9971,159973100
2007-05-22,16.07,16.25,16.0014,16.22,143102400
2007-05-23,16.2886,16.4286,16.0843,16.1271,227843700
2007-05-24,16.1157,16.3514,15.7671,15.8129,221840500
2007-05-25,16,16.2543,15.9286,16.2314,158239900
2007-05-29,16.35,16.4086,16.0986,16.3357,161423500
2007-05-30,16.3286,16.9829,16.2186,16.9671,369611200
2007-05-31,17.1529,17.4529,17.0773,17.313,324266600
2007-06-01,17.3,17.3129,16.8986,16.9143,221315500
2007-06-04,16.9471,17.39,16.8429,17.3329,221668300
2007-06-05,17.3443,17.5271,17.2143,17.5243,230196400
2007-06-06,17.4714,17.7214,17.4214,17.6629,278060300
2007-06-07,17.8557,18.23,17.5986,17.7241,478769900
2007-06-08,17.975,17.9757,17.47,17.7843,310420600
2007-06-11,18,18.0214,17.0771,17.17,468564600
2007-06-12,17.05,17.3871,16.9014,17.1971,356641600
2007-06-13,17.3071,17.3129,16.4857,16.7857,430338300
2007-06-14,16.7429,17.0643,16.6314,16.9643,243316500
2007-06-15,17.2314,17.2386,17.1229,17.2143,202804700
2007-06-18,17.6114,17.8829,17.5057,17.87,227651200
2007-06-19,17.8129,17.8586,17.5586,17.6657,235756500
2007-06-20,17.6957,17.8086,17.3571,17.3643,224378000
2007-06-21,17.3857,17.7557,17.2457,17.7,216761300
2007-06-22,17.6929,17.7786,17.4829,17.5714,157969000
2007-06-25,17.7414,17.87,17.2943,17.4771,241350900
2007-06-26,17.7114,17.7143,16.96,17.0929,336251300
2007-06-27,17.23,17.4343,17.0371,17.4129,243674200
2007-06-28,17.48,17.4986,17.1429,17.2229,209535900
2007-06-29,17.4243,17.7143,17.2986,17.4343,284460400
2007-07-02,17.2929,17.4414,17.0429,17.3229,248715600
2007-07-03,17.4286,18.2,17.3571,18.1671,290620400
2007-07-05,18.4,18.9957,18.3843,18.9643,363262900
2007-07-06,19.0186,19.0486,18.6286,18.9,218673700
2007-07-09,18.9114,18.9857,18.4543,18.6186,248955000
2007-07-10,18.4114,19.2143,18.4014,18.9071,313751900
2007-07-11,18.8671,19.1,18.7586,18.9129,205443000
2007-07-12,19.1214,19.1771,18.9129,19.1528,176152200
2007-07-13,19.29,19.6929,19.2171,19.6757,226901500
2007-07-16,19.77,19.9971,19.6429,19.7286,234028200
2007-07-17,19.7571,19.9429,19.6429,19.8443,177489900
2007-07-18,19.7414,19.7771,19.4343,19.7314,189214200
2007-07-19,20.0429,20.1157,19.95,20,183222900
2007-07-20,20.2357,20.5971,20,20.5357,291943400
2007-07-23,20.4729,20.7457,20.1329,20.5286,259122500
2007-07-24,19.84,20.1429,19.1643,19.27,448823200
2007-07-25,19.6214,19.7657,19.2857,19.6086,374045700
2007-07-26,20.8386,21.2143,19.5657,20.8571,546657300
2007-07-27,20.8843,21.2743,20.54,20.55,290274600
2007-07-30,20.6186,20.7786,19.9386,20.2043,276747100
2007-07-31,20.4243,20.4971,18.7886,18.8229,440598200
2007-08-01,19.0914,19.34,18.2529,19.2857,437539200
2007-08-02,19.5214,19.5657,19.1643,19.4986,213161200
2007-08-03,19.3229,19.4214,18.7857,18.8357,169796900
2007-08-06,18.9857,19.3243,18.3286,19.3214,231292600
2007-08-07,19.2771,19.6057,18.9471,19.29,237484100
2007-08-08,19.5371,19.5514,18.8571,19.1443,202024200
2007-08-09,18.73,19,17.87,18.0557,281348900
2007-08-10,17.5886,18.25,17.1857,17.8571,352687300
2007-08-13,18.3329,18.4786,18.0714,18.2557,188227900
2007-08-14,18.3271,18.3286,17.6729,17.7186,184751700
2007-08-15,17.5343,17.8371,17.0929,17.1286,248213000
2007-08-16,16.7157,16.9286,15.9457,16.7214,466672500
2007-08-17,17.43,17.6429,17.1171,17.4371,298765600
2007-08-20,17.7086,17.7857,17.2143,17.46,200829300
2007-08-21,17.4586,18.4229,17.2857,18.2243,325761800
2007-08-22,18.7457,18.9643,18.6186,18.93,265441400
2007-08-23,19.0129,19.0486,18.5371,18.7243,216709500
2007-08-24,18.6471,19.3386,18.5443,19.3286,227958500
2007-08-27,19.0558,19.2371,18.8714,18.8929,176859900
2007-08-28,18.7129,18.9157,18.09,18.1171,294841400
2007-08-29,18.5543,19.1686,18.5057,19.1543,291715200
2007-08-30,18.9529,19.75,18.9,19.4643,358895600
2007-08-31,19.9271,19.95,19.63,19.7829,219221800
2007-09-04,19.9914,20.8186,19.9771,20.5943,329210700
2007-09-05,20.71,20.8343,19.4429,19.5371,582055600
2007-09-06,19.3671,19.6529,18.9586,19.2871,475315400
2007-09-07,18.8586,18.9,18.5714,18.8243,357644000
2007-09-10,19.5714,19.72,19.1357,19.53,371959700
2007-09-11,19.7,19.7571,19.1071,19.3557,242971400
2007-09-12,19.4271,19.9143,19.3929,19.55,255692500
2007-09-13,19.8329,19.8571,19.5214,19.6,164040800
2007-09-14,19.51,19.8543,19.4571,19.83,151830000
2007-09-17,19.8557,20.0843,19.6571,19.7729,198342900
2007-09-18,19.8643,20.4071,19.69,20.1314,266022400
2007-09-19,20.4314,20.4514,19.9143,20.11,256720100
2007-09-20,20.0214,20.2557,19.9029,20.0443,172960200
2007-09-21,20.1629,20.6643,20.0443,20.5929,284720100
2007-09-24,20.9614,21.4071,20.95,21.1829,263040400
2007-09-25,20.9771,21.8886,20.9743,21.8829,298137700
2007-09-26,22.0671,22.1429,21.6071,21.8243,243817000
2007-09-27,21.9671,22.0743,21.76,22.0714,164549700
2007-09-28,21.92,22.0857,21.8214,21.9243,153775300
2007-10-01,22.09,22.4871,21.8471,22.3341,209267100
2007-10-02,22.3643,22.6557,22.27,22.6357,198017400
2007-10-03,22.54,22.74,22.43,22.56,173129600
2007-10-04,22.5714,22.5829,21.9286,22.32,164239600
2007-10-05,22.6229,23.0829,22.5286,23.0643,235867800
2007-10-08,23.3557,23.9871,23.2814,23.9871,208982200
2007-10-09,24.3143,24.4443,23.8114,23.98,276071600
2007-10-10,23.9357,23.9829,23.6571,23.8271,166897500
2007-10-11,24.2129,24.5543,21.8871,23.1757,410998000
2007-10-12,23.2871,23.8971,23.1143,23.8934,247044000
2007-10-15,23.9971,24.2243,23.3571,23.8543,269482500
2007-10-16,23.6486,24.3114,23.5929,24.2257,266957600
2007-10-17,24.67,24.72,24.1686,24.6786,281903300
2007-10-18,24.5,24.8843,24.4357,24.7857,205919000
2007-10-19,24.8914,24.9471,24.2857,24.3457,322945000
2007-10-22,24.3357,24.9857,24.28,24.9086,412374900
2007-10-23,26.9371,26.9429,26.1086,26.5943,448791000
2007-10-24,26.5443,26.7443,25.6057,26.5614,322120400
2007-10-25,26.41,26.5571,25.9514,26.1114,243400500
2007-10-26,26.47,26.4814,26.1257,26.3857,176719200
2007-10-29,26.5286,26.6557,26.3857,26.4414,135138500
2007-10-30,26.5971,27.0529,26.39,26.7143,234853500
2007-10-31,26.8043,27.16,26.4214,27.1357,208327700
2007-11-01,26.9429,27.1571,25.7143,26.7771,201259100
2007-11-02,27.03,27.0629,26.2129,26.8386,250528600
2007-11-05,26.47,26.9943,26.32,26.5971,201044200
2007-11-06,26.7214,27.4286,26.4671,27.3986,238681800
2007-11-07,27.23,27.5257,26.59,26.6143,248581900
2007-11-08,26.6671,26.7,23.9671,25.0666,472594500
2007-11-09,24.45,25.0171,23.6014,23.6243,381595200
2007-11-12,23.6114,23.9571,21.5186,21.9657,442266300
2007-11-13,22.9786,24.4257,21.9657,24.28,434861700
2007-11-14,25.3086,25.3671,23.3914,23.73,362292000
2007-11-15,23.77,24.2271,22.9,23.4714,371852600
2007-11-16,23.6143,23.86,22.7614,23.77,345873500
2007-11-19,23.7286,24.0286,23.1571,23.4214,288607200
2007-11-20,23.6671,24.5414,23.3614,24.1214,385910700
2007-11-21,23.6914,24.6214,23.5243,24.0657,304452400
2007-11-23,24.5714,24.5786,24.25,24.5057,116439400
2007-11-26,24.7986,25.3243,24.6214,24.6488,326438700
2007-11-27,25.0314,25.1129,24.2871,24.9729,329257600
2007-11-28,25.26,25.8,25.05,25.7457,287728000
2007-11-29,25.6329,26.4529,25.5929,26.3271,262731700
2007-11-30,26.7629,26.8143,25.6714,26.0314,296950500
2007-12-03,25.98,26.3057,25.3857,25.5514,240367400
2007-12-04,25.3071,25.8429,25.2843,25.6871,193449900
2007-12-05,26.1271,26.5714,26.0586,26.5,223100500
2007-12-06,26.5986,27.1571,26.5886,27.1361,224952700
2007-12-07,27.22,27.8557,26.8629,27.7571,266516600
2007-12-10,27.6557,27.9514,27.5271,27.7443,180594400
2007-12-11,27.8214,28.1186,26.77,26.9343,277731300
2007-12-12,27.6343,27.7829,26.5371,27.2657,306415200
2007-12-13,27.17,27.4457,26.8314,27.4043,216154400
2007-12-14,27.1957,28.5714,27.0771,27.1986,168578200
2007-12-17,27.2457,27.5214,26.14,26.3429,256173400
2007-12-18,26.6457,26.7614,25.5143,26.14,305650800
2007-12-19,26.14,26.3771,25.8429,26.16,206869600
2007-12-20,26.49,26.8329,26.19,26.7443,193514300
2007-12-21,27.16,27.7018,27.1271,27.7014,248490200
2007-12-24,27.8614,28.4757,27.8271,28.4,120050700
2007-12-26,28.43,28.7086,28.1171,28.4214,175933100
2007-12-27,28.4214,28.9943,28.2571,28.3671,198881900
2007-12-28,28.6557,28.7943,28.1257,28.5471,174911800
2007-12-31,28.5,28.6429,28.25,28.2971,134833300
2008-01-02,28.4671,28.6086,27.5071,27.8343,269794700
2008-01-03,27.9157,28.1986,27.5271,27.8471,210516600
2008-01-04,27.35,27.5714,25.5557,25.7214,363958000
2008-01-07,25.8929,26.2286,24.3186,25.3771,518048300
2008-01-08,25.7343,26.0657,24.4,24.4643,380954000
2008-01-09,24.4714,25.6429,24.0429,25.6286,453470500
2008-01-10,25.3686,25.8571,25.0586,25.4314,370743800
2008-01-11,25.1429,25.4071,24.2857,24.67,308071400
2008-01-14,25.36,25.6314,25.0243,25.54,275112600
2008-01-15,25.3886,25.6029,23.5229,24.1486,585819500
2008-01-16,23.6043,24.1443,22.3857,22.8057,553461300
2008-01-17,23.0729,23.6229,22.6314,22.9843,439464900
2008-01-18,23.1014,23.6786,22.8014,23.0514,431085900
2008-01-22,21.1514,22.8543,20.8571,22.2343,608688500
2008-01-23,19.4557,20,18.02,19.8674,843242400
2008-01-24,19.9986,20.1,18.8586,19.3714,501466700
2008-01-25,19.8557,19.87,18.5157,18.5729,388684800
2008-01-28,18.3086,19.0286,18.0643,18.5729,368711000
2008-01-29,18.7357,18.97,18.4357,18.7914,274995700
2008-01-30,18.7671,19.35,18.5714,18.8829,310762900
2008-01-31,18.4929,19.5214,18.4857,19.3371,336418600
2008-02-01,19.4629,19.5129,18.8829,19.1071,252686000
2008-02-04,19.1729,19.4143,18.7743,18.8071,224808500
2008-02-05,18.6329,19.1429,18.4143,18.48,285260500
2008-02-06,18.69,18.8457,17.3957,17.4286,393318100
2008-02-07,17.1386,17.8257,16.7529,17.32,520832900
2008-02-08,17.44,17.9571,17.3714,17.9257,338993200
2008-02-11,18.2871,18.5686,18.1714,18.4929,300358100
2008-02-12,18.6714,18.7143,17.66,17.8371,306495000
2008-02-13,18.0971,18.54,17.9471,18.4857,242133500
2008-02-14,18.4857,18.6857,18.1443,18.2086,238524300
2008-02-15,18.0386,18.1543,17.7229,17.8043,225325100
2008-02-19,17.9986,18.1071,17.3486,17.4543,251261500
2008-02-20,17.4571,17.8,17.3829,17.6886,241859800
2008-02-21,18.0071,18.0671,17.2657,17.3629,234528700
2008-02-22,17.4971,17.5014,16.5529,17.0657,382469500
2008-02-25,16.9414,17.1671,16.6663,17.1057,314193600
2008-02-26,16.8057,17.2986,16.4914,17.0214,376222000
2008-02-27,16.89,17.5786,16.87,17.5657,368784500
2008-02-28,18.1714,18.8857,17.9671,18.5586,404563600
2008-02-29,18.5357,18.6014,17.8286,17.86,313870200
2008-03-03,17.7771,17.9971,16.8571,17.39,398260800
2008-03-04,17.4271,17.84,17.2,17.8029,446345900
2008-03-05,17.6543,17.8771,17.4643,17.7843,305459000
2008-03-06,17.7843,18.2143,17.2586,17.2757,368424700
2008-03-07,17.2014,17.5686,17.0071,17.4643,307615700
2008-03-10,17.4257,17.6371,17.0529,17.0986,249897200
2008-03-11,17.7286,18.2114,17.4286,18.1929,290985800
2008-03-12,18.1486,18.3829,17.8814,18.0043,264907300
2008-03-13,17.7286,18.5,17.5714,18.2771,315525700
2008-03-14,18.5543,18.6143,17.7429,18.0871,289160200
2008-03-17,17.5071,18.37,17.5071,18.1043,268149700
2008-03-18,18.4543,19.0002,18.3814,18.9743,301280000
2008-03-19,19.0171,19.1843,18.5243,18.5243,252634200
2008-03-20,18.7314,19.0416,18.4543,19.0386,227196900
2008-03-24,19.1443,20.1214,19.0914,19.9329,266730100
2008-03-25,19.9943,20.4429,19.6186,20.14,263097800
2008-03-26,20.1243,20.82,20.0914,20.7229,295521100
2008-03-27,20.7071,20.7586,19.9986,20.0357,249957400
2008-03-28,20.2571,20.6643,20.2286,20.43,178652600
2008-03-31,20.4671,20.8157,20.36,20.5,192016300
2008-04-01,20.9,21.38,20.5157,21.3614,258141800
2008-04-02,21.2543,21.6,20.8357,21.07,261242100
2008-04-03,21.0086,21.9471,21,21.6586,262892000
2008-04-04,21.7414,22.1021,21.5357,21.8686,213604300
2008-04-07,22.3043,22.8129,22.1586,22.27,289581600
2008-04-08,21.9357,22.35,21.76,21.8343,253573600
2008-04-09,21.9014,21.9843,21.4943,21.6343,218349600
2008-04-10,21.59,22.2029,21.5143,22.0786,238940800
2008-04-11,21.8171,21.9,20.9143,21.02,302519000
2008-04-14,20.9671,21.3214,20.6486,21.1114,211271900
2008-04-15,21.3429,21.3886,20.8171,21.1971,174509300
2008-04-16,21.68,22.0143,21.5171,21.9571,198943500
2008-04-17,22.0257,22.2857,21.9071,22.07,176066800
2008-04-18,22.72,23.18,22.6257,23.0057,256691400
2008-04-21,23.1929,24.0714,23.1086,24.0229,259788200
2008-04-22,23.9157,24,22.5843,22.8857,359893100
2008-04-23,23.4357,23.5486,23.0114,23.27,376047700
2008-04-24,23.6157,24.2829,22.742,24.1343,424016600
2008-04-25,24.3714,24.4429,23.7743,24.2471,248118500
2008-04-28,24.2486,24.8214,24.1614,24.6057,196803600
2008-04-29,24.4443,25.0943,24.3214,25.0071,230869100
2008-04-30,25.18,25.7143,24.7029,24.85,284881100
2008-05-01,25.0014,25.7143,24.98,25.7143,225894200
2008-05-02,25.7586,25.9886,25.5071,25.8486,251520500
2008-05-05,25.9729,26.4729,25.8643,26.39,213639300
2008-05-06,26.3657,26.7314,26.0257,26.6657,229717600
2008-05-07,26.59,26.8857,25.7914,26.0843,289283400
2008-05-08,26.25,26.6429,26.1529,26.4371,224771400
2008-05-09,26.1686,26.3214,25.91,26.2071,168268100
2008-05-12,26.4457,26.9814,26.1214,26.88,204640800
2008-05-13,26.9429,27.35,26.8371,27.1371,205809100
2008-05-14,27.3271,27.4629,26.51,26.6086,229205900
2008-05-15,26.6829,27.1286,26.3143,27.1043,218302000
2008-05-16,27.1857,27.1857,26.7143,26.8029,191442300
2008-05-19,26.8429,26.9557,25.9,26.2286,236455100
2008-05-20,25.9757,26.5943,25.7314,26.5571,242462500
2008-05-21,26.5157,26.8571,25.1786,25.4557,289414300
2008-05-22,25.5971,25.9043,24.5714,25.2929,301683900
2008-05-23,25.8214,25.9986,25.4,25.8814,226729300
2008-05-27,26.1143,26.6329,25.9771,26.6329,197476300
2008-05-28,26.7843,26.85,26.2457,26.7157,185994900
2008-05-29,26.7043,26.8857,26.5,26.67,161796600
2008-05-30,26.7857,27.0771,26.7686,26.9643,152546100
2008-06-02,26.9286,27.0929,26.3614,26.5857,169960000
2008-06-03,26.7,26.8857,26.0479,26.4814,187630100
2008-06-04,26.2857,26.7271,26.1757,26.4557,181745900
2008-06-05,26.6071,27.12,26.5286,27.0614,188861400
2008-06-06,26.8571,27.1357,26.5071,26.52,241605700
2008-06-09,26.4171,26.42,25.1071,25.9443,472098200
2008-06-10,25.7614,26.6829,25.5743,26.52,285235300
2008-06-11,26.3343,26.5714,25.6557,25.83,240387700
2008-06-12,25.9214,26.0857,24.4571,24.7514,327083400
2008-06-13,24.5,24.88,23.6157,24.6243,336489300
2008-06-16,24.4643,25.4143,24.1529,25.2629,262932600
2008-06-17,25.4529,25.9986,25.3443,25.9186,224914200
2008-06-18,25.8571,26.0286,25.3357,25.5357,202867000
2008-06-19,25.4971,26.0486,25.2571,25.8429,197987300
2008-06-20,25.2214,25.8571,25,25.0386,222091800
2008-06-23,24.9686,25.1257,24.5086,24.7371,161445200
2008-06-24,24.58,25.1114,24.5186,24.75,155486800
2008-06-25,24.9286,25.5471,24.84,25.3414,161112700
2008-06-26,24.8771,24.9777,24.0014,24.0371,217402500
2008-06-27,23.7771,24.3671,23.45,24.2986,260562400
2008-06-30,24.2914,24.5714,23.8029,23.92,171049200
2008-07-01,23.4357,24.96,23.4286,24.9543,277820200
2008-07-02,25.0071,25.35,24.0255,24.0257,209379800
2008-07-03,24.2271,24.5957,23.6786,24.3029,130840500
2008-07-07,24.7143,25.3043,24.5571,25.0229,205097900
2008-07-08,25.0571,25.6714,24.6772,25.65,222087600
2008-07-09,25.75,25.8443,24.8771,24.8929,223944000
2008-07-10,24.9871,25.3343,24.4814,25.2329,210172200
2008-07-11,25.0529,25.3014,24.4286,24.6543,232502900
2008-07-14,25.0529,25.6143,24.7257,24.84,221513600
2008-07-15,24.6143,24.82,23.77,24.2343,260010800
2008-07-16,24.2971,24.7043,24.0857,24.6871,186947600
2008-07-17,24.87,24.9971,24.4843,24.5443,189381500
2008-07-18,24.03,24.2357,23.5714,23.5929,217103600
2008-07-21,23.8429,23.9286,23.0171,23.7557,340117400
2008-07-22,21.2714,23.2514,20.9329,23.1457,469898100
2008-07-23,23.5929,24.0529,23.08,23.7514,265442100
2008-07-24,23.4714,23.6086,22.6357,22.7186,209904800
2008-07-25,22.91,23.2857,22.6643,23.16,158409300
2008-07-28,23.1686,23.21,22.0029,22.0571,195178200
2008-07-29,22.3643,22.7786,21.95,22.44,171017700
2008-07-30,22.53,22.9271,22.2971,22.84,181295800
2008-07-31,22.5286,23.1714,22.4257,22.7071,159374600
2008-08-01,22.8486,22.8557,22.25,22.38,136159800
2008-08-04,22.3686,22.5571,21.8443,21.89,148131900
2008-08-05,22.2143,22.9714,22.1171,22.9486,172092900
2008-08-06,22.8529,23.9143,22.5714,23.4557,197852200
2008-08-07,23.27,23.7357,23.0714,23.3671,168093100
2008-08-08,23.4086,24.2357,23.3929,24.2214,178499300
2008-08-11,24.2957,25.2143,24.2386,24.7943,222826100
2008-08-12,24.7886,25.6129,24.7871,25.2471,209069700
2008-08-13,25.4257,25.7143,25.1286,25.6143,210586600
2008-08-14,25.4757,25.7786,25.4057,25.6171,177825200
2008-08-15,25.5771,25.6786,25.0071,25.1057,177062900
2008-08-18,25.0814,25.4014,24.8314,25.0557,138003600
2008-08-19,24.9343,25.2957,24.5443,24.79,154051100
2008-08-20,24.9675,25.2771,24.8014,25.12,126737800
2008-08-21,24.9243,25.0643,24.5557,24.8986,134936200
2008-08-22,25.1171,25.3571,25.0814,25.2557,109902800
2008-08-25,25.1643,25.1757,24.5229,24.65,121106300
2008-08-26,24.68,24.9829,24.6586,24.8057,111387500
2008-08-27,24.7586,25.1086,24.5987,24.9529,119445200
2008-08-28,25.04,25.1786,24.6786,24.82,107846200
2008-08-29,24.7086,24.7857,24.1486,24.2186,149822400
2008-09-02,24.6286,24.7857,23.5714,23.7414,195190800
2008-09-03,23.8343,24.0971,23.4286,23.8514,183708700
2008-09-04,23.6943,23.9875,22.9729,23.0314,185846500
2008-09-05,22.6557,23.2,22.5214,22.8829,196721000
2008-09-08,23.51,23.5557,21.6369,22.56,261494800
2008-09-09,22.4086,22.8514,21.3986,21.6686,311256400
2008-09-10,21.76,22.1414,21.2571,21.6586,243285700
2008-09-11,21.1686,21.8557,20.8571,21.8071,242783800
2008-09-12,21.5586,21.5586,20.9286,21.2771,198256800
2008-09-15,20.29,21.0986,20.0514,20.0514,230158600
2008-09-16,19.1229,20.3571,18.8786,19.9829,299959100
2008-09-17,19.7843,19.7871,18.2614,18.2614,300113800
2008-09-18,18.6529,20,17.24,19.1557,419063400
2008-09-19,20.3714,20.6,19.4729,20.13,357718900
2008-09-22,19.9914,20.0357,18.6657,18.7214,214178300
2008-09-23,18.8357,19.4,18.0943,18.12,320091100
2008-09-24,18.1814,18.7071,17.8786,18.3871,261753800
2008-09-25,18.5429,19.2557,18.36,18.8471,251511400
2008-09-26,17.8443,18.5429,17.5714,18.32,281612800
2008-09-29,17.0886,17.0971,14.37,15.0371,655514300
2008-09-30,15.4643,16.4286,15.1857,16.2371,406670600
2008-10-01,15.9886,16.0514,15.3414,15.5886,324121000
2008-10-02,15.43,15.5414,14.2857,14.3,402341100
2008-10-03,14.8571,15.2143,13.5214,13.8671,573599600
2008-10-06,13.1371,14.1114,12.5057,14.02,526854300
2008-10-07,14.3543,14.5,12.7071,12.7371,469693000
2008-10-08,12.2732,13.7614,12.24,12.8271,551935300
2008-10-09,13.3357,13.6857,12.3714,12.6771,404345900
2008-10-10,12.2429,14.2857,12.1429,13.8286,554824900
2008-10-13,14.9357,15.79,14.4314,15.7514,384769000
2008-10-14,16.6086,16.6286,14.7343,14.8686,495248600
2008-10-15,14.8343,15.2857,13.9843,13.9929,396043900
2008-10-16,14.2529,14.7757,13.1057,14.5557,495130300
2008-10-17,14.2286,14.5771,12.2693,13.9143,440556900
2008-10-20,14.2543,14.29,13.3771,14.0629,387292500
2008-10-21,13.85,13.9857,13.0229,13.07,548415000
2008-10-22,13.91,14.4643,13.2757,13.8386,562202200
2008-10-23,13.7871,14.1786,13.1286,14.0329,418857600
2008-10-24,12.9043,13.9857,12.8729,13.7686,397514600
2008-10-27,13.5814,13.9471,13.1229,13.1557,302192800
2008-10-28,13.6329,14.3571,13.1957,14.2729,408533300
2008-10-29,14.4086,15.6486,14.2771,14.9357,487744600
2008-10-30,15.4614,16.0271,15.3729,15.8629,409522400
2008-10-31,15.3429,15.8257,15.02,15.37,414939000
2008-11-03,15.1329,15.5857,14.98,15.28,264484500
2008-11-04,15.7129,15.97,15.2386,15.8557,349670300
2008-11-05,15.5586,15.6743,14.7129,14.7571,314113800
2008-11-06,14.4357,14.6829,14,14.1571,329768600
2008-11-07,14.1771,14.2643,13.6743,14.0343,273813400
2008-11-10,14.31,14.3429,13.5,13.6971,280955500
2008-11-11,13.5443,13.8814,13.18,13.5386,306134500
2008-11-12,13.2043,13.32,12.8586,12.8743,294744100
2008-11-13,12.8386,13.7771,12.2886,13.7771,463521800
2008-11-14,13.3943,13.4271,12.8571,12.8914,351316700
2008-11-17,12.64,12.9357,12.4657,12.5914,290631600
2008-11-18,12.8057,12.9986,12.4086,12.8443,302423800
2008-11-19,12.7771,13.0829,12.3157,12.3271,292975200
2008-11-20,12.1771,12.35,11.4286,11.4986,429203600
2008-11-21,11.7043,12.0171,11.3057,11.7971,392317800
2008-11-24,12.1729,13.5414,12.12,13.2786,360564400
2008-11-25,13.5186,13.53,12.5943,12.9714,308823200
2008-11-26,12.8457,13.6071,12.8357,13.5714,224959000
2008-11-28,13.5286,13.5371,13.1229,13.2386,74443600
2008-12-01,13.0429,13.1814,12.7033,12.7043,230941900
2008-12-02,12.8614,13.2357,12.3571,13.21,287180600
2008-12-03,12.7714,13.7471,12.6857,13.7,334670000
2008-12-04,13.49,13.6014,12.7229,13.0586,272842500
2008-12-05,12.9071,13.4986,12.6943,13.4286,260948800
2008-12-08,13.8971,14.4,13.6857,14.2457,296285500
2008-12-09,14.0564,14.8,13.8871,14.2943,300874000
2008-12-10,13.9814,14.2129,13.7857,14.03,234511900
2008-12-11,13.9071,14.4629,13.5471,13.5714,260154300
2008-12-12,13.2571,14.1429,13.2186,14.0386,260293600
2008-12-15,13.7129,13.7443,13.2857,13.5357,222939500
2008-12-16,13.4257,13.7829,13.25,13.6329,273376600
2008-12-17,13.0043,13.0143,12.5743,12.7371,323465100
2008-12-18,12.7586,12.9757,12.6343,12.7757,214354000
2008-12-19,12.8757,12.9914,12.6857,12.8571,200480000
2008-12-22,12.86,12.8614,12.0986,12.2486,211185100
2008-12-23,12.41,12.5529,12.2714,12.34,158757900
2008-12-24,12.3057,12.3214,12.0786,12.1486,67833500
2008-12-26,12.3771,12.4886,12.1771,12.2586,77081200
2008-12-29,12.36,12.5171,12.1529,12.3729,171500000
2008-12-30,12.4886,12.5786,12.1029,12.3271,241900400
2008-12-31,12.2814,12.5343,12.1914,12.1929,151885300
2009-01-02,12.2686,13.0057,12.1657,12.9643,186503800
2009-01-05,13.31,13.74,13.2443,13.5114,295402100
2009-01-06,13.7071,13.8814,13.1986,13.2886,322327600
2009-01-07,13.1157,13.2143,12.8943,13.0014,188262200
2009-01-08,12.9186,13.3071,12.8629,13.2429,168375200
2009-01-09,13.3157,13.34,12.8771,12.94,136711400
2009-01-12,12.9229,12.9986,12.5071,12.6657,154429100
2009-01-13,12.6057,12.82,12.3357,12.53,199599400
2009-01-14,12.32,12.4643,12.1029,12.19,255416000
2009-01-15,11.5086,12.0171,11.4357,11.9114,457908500
2009-01-16,12.0429,12.0543,11.4857,11.7614,261906400
2009-01-20,11.7043,11.7143,11.1714,11.1714,229978700
2009-01-21,11.35,11.84,11.33,11.8329,272317500
2009-01-22,12.5714,12.8571,12.26,12.6229,352382100
2009-01-23,12.4014,12.8386,12.3571,12.6229,190942500
2009-01-26,12.6971,12.9957,12.6143,12.8057,173059600
2009-01-27,12.8843,13.0786,12.82,12.9614,154509600
2009-01-28,13.1643,13.5714,13.0714,13.4571,215351500
2009-01-29,13.2986,13.4771,13.2286,13.2857,148182300
2009-01-30,13.2314,13.3743,12.8586,12.8757,162869700
2009-02-02,12.7286,13.1429,12.7,13.0729,139561800
2009-02-03,13.1314,13.34,12.8971,13.2829,149827300
2009-02-04,13.32,13.75,13.3,13.3643,202105400
2009-02-05,13.2529,13.8929,13.2314,13.78,187311600
2009-02-06,13.8571,14.2857,13.8571,14.2457,171802400
2009-02-09,14.4521,14.7143,14.2143,14.6443,178752700
2009-02-10,14.4529,14.6443,13.8657,13.9757,212265200
2009-02-11,13.7643,14.0443,13.6814,13.8314,168743400
2009-02-12,13.69,14.25,13.69,14.1814,204297100
2009-02-13,14.1586,14.2771,14.0171,14.1657,152244400
2009-02-17,13.8271,13.8629,13.4686,13.5043,169559600
2009-02-18,13.5757,13.6929,13.2457,13.4814,171194800
2009-02-19,13.3386,13.4643,12.8729,12.9486,230701100
2009-02-20,12.7714,13.2,12.7143,13.0286,187579000
2009-02-23,13.0857,13.1429,12.3586,12.4214,196745500
2009-02-24,12.4925,12.9843,12.4286,12.8929,201776400
2009-02-25,12.8371,13.2743,12.75,13.0229,208263300
2009-02-26,13.1429,13.2743,12.7086,12.7414,157467100
2009-02-27,12.5586,13.0429,12.5243,12.7586,176664600
2009-03-02,12.7586,13.0286,12.5243,12.5629,192732400
2009-03-03,12.69,12.9629,12.5543,12.6243,181085100
2009-03-04,12.8914,13.2529,12.7786,13.0243,185350900
2009-03-05,12.8929,13.1243,12.6357,12.6914,176724800
2009-03-06,12.62,12.6286,11.7614,12.1857,252786800
2009-03-09,12.0171,12.5143,11.7957,11.8729,174574400
2009-03-10,12.1243,12.7386,12.0514,12.6611,211064700
2009-03-11,12.8429,13.4386,12.7971,13.24,211593200
2009-03-12,13.2815,13.7971,13.1429,13.7643,192114300
2009-03-13,13.7571,13.8857,13.5729,13.7043,150292100
2009-03-16,13.7786,13.9129,13.4543,13.6314,199311000
2009-03-17,13.6086,14.2414,13.5814,14.2371,196661500
2009-03-18,14.2729,14.7829,14.2457,14.5029,199009300
2009-03-19,14.5586,14.7429,14.3214,14.5171,125045200
2009-03-20,14.5843,14.73,14.3671,14.5129,173896800
2009-03-23,14.6729,15.4514,14.5357,15.38,166599300
2009-03-24,15.1943,15.6343,15.0553,15.2614,160153000
2009-03-25,15.3686,15.48,14.8371,15.2129,161654500
2009-03-26,15.4043,15.7114,15.3686,15.6957,154063000
2009-03-27,15.4614,15.5043,15.2,15.2643,123218200
2009-03-30,14.93,15.0014,14.6586,14.9271,125699000
2009-03-31,15.0643,15.35,15,15.0171,142520000
2009-04-01,14.87,15.5714,14.8414,15.5271,147343000
2009-04-02,15.735,16.3929,15.6829,16.1014,203091700
2009-04-03,16.3129,16.59,16.2171,16.57,159060300
2009-04-06,16.42,16.9643,16.1829,16.9214,164516100
2009-04-07,16.6471,16.6671,16.3129,16.4286,134145200
2009-04-08,16.49,16.6843,16.3686,16.6171,113907500
2009-04-09,16.9171,17.1429,16.8514,17.0814,132689200
2009-04-13,17.1443,17.2829,17,17.1743,97309100
2009-04-14,17.0814,17.1671,16.75,16.9014,113655500
2009-04-15,16.7429,16.8929,16.5371,16.8057,103220600
2009-04-16,17.0271,17.5929,16.97,17.35,148361500
2009-04-17,17.3114,17.75,17.1786,17.6314,124373900
2009-04-20,17.39,17.57,17.0229,17.2143,116616500
2009-04-21,16.9843,17.4486,16.9429,17.3943,117671400
2009-04-22,17.5186,17.9071,17.3143,17.3586,234691800
2009-04-23,18.0886,18.1714,17.6443,17.9143,236289200
2009-04-24,17.8057,17.8771,17.5671,17.7,135191000
2009-04-27,17.5571,17.8571,17.5229,17.8186,120172500
2009-04-28,17.6214,18.03,17.6086,17.7003,113964200
2009-04-29,17.8357,18.1214,17.69,17.8771,114527700
2009-04-30,18.0314,18.1429,17.8457,17.9757,124622400
2009-05-01,17.9714,18.2786,17.9714,18.1771,99379000
2009-05-04,18.32,18.8929,18.24,18.8671,152339600
2009-05-05,18.8214,18.98,18.7314,18.9586,99563800
2009-05-06,19.0471,19.0714,18.6029,18.9286,118384700
2009-05-07,18.9043,18.9129,18.2714,18.4371,132944000
2009-05-08,18.4343,18.7477,18.0371,18.4557,116991000
2009-05-11,18.1957,18.7086,18.16,18.51,101164700
2009-05-12,18.5086,18.53,17.6071,17.7743,152370400
2009-05-13,17.6014,17.7171,17.0543,17.07,148992900
2009-05-14,17.1114,17.6471,17.1,17.5643,111956600
2009-05-15,17.4743,17.8029,17.3729,17.4886,91891800
2009-05-18,17.6757,18.1,17.3671,18.0929,114710400
2009-05-19,18.1171,18.4729,17.9629,18.2071,93105600
2009-05-20,18.2329,18.4586,17.9,17.9814,97146000
2009-05-21,17.8786,18.1114,17.5557,17.74,101986500
2009-05-22,17.7214,17.74,17.3929,17.5,74499600
2009-05-26,17.8229,18.69,17.7929,18.6829,159231800
2009-05-27,18.8257,19.2829,18.7014,19.0071,161605500
2009-05-28,19.0643,19.3414,18.8614,19.2957,121888200
2009-05-29,19.3414,19.4143,19.1214,19.4014,114133600
2009-06-01,19.4957,19.9986,19.4286,19.9071,113124900
2009-06-02,19.8557,20.1914,19.7643,19.9271,114055900
2009-06-03,20,20.1586,19.8671,20.1357,141299900
2009-06-04,20.0186,20.5971,20.0057,20.5343,137658500
2009-06-05,20.7586,20.9143,20.4586,20.6671,158179000
2009-06-08,20.5457,20.6043,19.9186,20.55,232913100
2009-06-09,20.5443,20.6514,20.0786,20.3886,169241100
2009-06-10,20.3257,20.3357,19.7571,20.0357,172155900
2009-06-11,19.9357,20.2229,19.7929,19.9929,131205900
2009-06-12,19.83,19.8714,19.4343,19.5671,140771400
2009-06-15,19.43,19.5614,19.27,19.4414,134937600
2009-06-16,19.5229,19.7814,19.4429,19.4786,128701300
2009-06-17,19.5243,19.6357,19.2186,19.3686,142853200
2009-06-18,19.4443,19.7143,19.37,19.4114,106920100
2009-06-19,19.7243,19.9286,19.5571,19.9257,180464200
2009-06-22,20.0957,20.2229,19.4757,19.6243,158728500
2009-06-23,19.4857,19.5643,18.9829,19.1443,176633100
2009-06-24,19.3457,19.6429,19.2657,19.46,121381400
2009-06-25,19.3929,20.0286,19.3157,19.98,147361900
2009-06-26,19.97,20.5086,19.9629,20.3486,109846100
2009-06-29,20.4943,20.5643,20.22,20.2814,141904000
2009-06-30,20.3686,20.5429,20.2571,20.3471,108556000
2009-07-01,20.5,20.6657,20.36,20.4043,103544700
2009-07-02,20.1786,20.4043,19.97,20.0029,92619800
2009-07-06,19.8143,19.8557,19.4643,19.8014,124672100
2009-07-07,19.7829,19.9543,19.3114,19.3429,115399200
2009-07-08,19.4171,19.72,19.2029,19.6029,143982300
2009-07-09,19.68,19.7129,19.4186,19.48,85756300
2009-07-10,19.4771,19.8529,19.4743,19.7886,111318900
2009-07-13,19.9343,20.3343,19.6471,20.3343,120875300
2009-07-14,20.29,20.4543,20.1659,20.3243,86811900
2009-07-15,20.72,21,20.6171,20.9829,121396800
2009-07-16,20.8229,21.1457,20.7957,21.0743,98392700
2009-07-17,21.2971,21.7171,21.2329,21.6786,150538500
2009-07-20,21.8957,22.148,21.5557,21.8441,183881600
2009-07-21,21.8986,21.9186,21.3929,21.6443,218695400
2009-07-22,22.5414,22.6757,22.3014,22.3914,218526000
2009-07-23,22.3757,22.6343,22.2229,22.5457,131740700
2009-07-24,22.4214,22.8571,22.3571,22.8551,109590600
2009-07-27,22.8814,22.9829,22.4657,22.8714,108327800
2009-07-28,22.6971,22.8721,22.5143,22.8571,90888700
2009-07-29,22.7,22.9214,22.6071,22.8614,95539500
2009-07-30,23.1,23.5314,23.0714,23.2557,117401200
2009-07-31,23.284,23.5714,23.2729,23.3414,105634200
2009-08-03,23.6014,23.8057,23.5529,23.7757,98560000
2009-08-04,23.5614,23.6529,23.4586,23.65,98952700
2009-08-05,23.6786,23.9129,23.4586,23.5871,105795900
2009-08-06,23.6543,23.7871,23.2986,23.4157,85404200
2009-08-07,23.6414,23.8,23.5429,23.6443,96838700
2009-08-10,23.6657,23.8,23.38,23.5314,75073600
2009-08-11,23.3843,23.4829,23.1257,23.2614,88835600
2009-08-12,23.2214,23.8157,23.2086,23.6157,111267800
2009-08-13,23.8071,24.0957,23.7857,24.06,109995200
2009-08-14,23.9914,24.0324,23.6471,23.8257,76454000
2009-08-17,23.3643,23.37,22.7743,22.7986,131095300
2009-08-18,23.09,23.4629,23.0586,23.4286,107788100
2009-08-19,23.25,23.6143,23.2071,23.5143,103317900
2009-08-20,23.5686,23.8171,23.5157,23.7614,85507800
2009-08-21,23.95,24.1957,23.8286,24.1743,104018600
2009-08-24,24.3029,24.3871,24.0386,24.1514,101732400
2009-08-25,24.2086,24.42,24.1614,24.2,81088700
2009-08-26,24.1314,24.2214,23.8229,23.9157,75999700
2009-08-27,24.1071,24.2243,23.5471,24.2071,112295400
2009-08-28,24.61,24.6414,24.0757,24.2929,113425200
2009-08-31,24.0229,24.1214,23.7857,24.03,77834400
2009-09-01,23.9986,24.2857,23.5629,23.614,117257000
2009-09-02,23.5171,23.9443,23.4443,23.5971,91062300
2009-09-03,23.7771,23.8714,23.5714,23.7929,73488800
2009-09-04,23.8965,24.3857,23.87,24.33,93657200
2009-09-08,24.7114,24.7343,24.5714,24.7043,78761900
2009-09-09,24.6829,24.9243,24.2429,24.4486,202771800
2009-09-10,24.58,24.75,24.4014,24.6514,122783500
2009-09-11,24.7014,24.74,24.41,24.5943,87240300
2009-09-14,24.4043,24.8429,24.3214,24.8171,80502800
2009-09-15,24.8629,25.0929,24.7986,25.0229,106617700
2009-09-16,25.4271,26.1071,25.4114,25.9814,188505800
2009-09-17,25.9971,26.6843,25.9957,26.3643,202643000
2009-09-18,26.5471,26.65,26.3943,26.4314,150395700
2009-09-21,26.3271,26.4514,25.9457,26.2886,109428900
2009-09-22,26.4557,26.4829,26.1214,26.3543,89188400
2009-09-23,26.4857,26.9857,26.4329,26.5,148390900
2009-09-24,26.7429,26.8143,26.11,26.26,137720100
2009-09-25,26.0014,26.5,25.92,26.0529,111309800
2009-09-28,26.2671,26.6686,26.19,26.5931,84361200
2009-09-29,26.6757,26.7714,26.33,26.4829,86346400
2009-09-30,26.59,26.6357,26.0875,26.4786,134896300
2009-10-01,26.4786,26.6029,25.8143,25.8371,131177900
2009-10-02,25.9157,26.5629,25.9071,26.4143,138327000
2009-10-05,26.6,26.6943,26.3243,26.5749,105783300
2009-10-06,26.82,27.1443,26.7571,27.1443,151271400
2009-10-07,27.1086,27.2214,27.0046,27.1786,116417000
2009-10-08,27.2371,27.35,26.9843,27.0386,109552800
2009-10-09,26.9957,27.2429,26.9457,27.21,73318000
2009-10-12,27.2886,27.3586,27.0914,27.2586,72006200
2009-10-13,27.2329,27.31,27.1,27.1457,87005100
2009-10-14,27.4643,27.4743,27.1757,27.3271,93877700
2009-10-15,27.09,27.2743,27.0757,27.2229,93389100
2009-10-16,27.05,27.1943,26.8343,26.8643,107856700
2009-10-19,26.8357,27.1429,26.5071,27.1229,235557700
2009-10-20,28.6571,28.8214,28.2643,28.3943,285259800
2009-10-21,28.5029,29.8157,28.4614,29.2743,298431700
2009-10-22,29.2429,29.6929,28.93,29.3143,197848000
2009-10-23,29.3857,29.4,29.0329,29.1343,105196700
2009-10-26,29.0957,29.5357,28.5857,28.9257,121084600
2009-10-27,28.8086,28.9729,28.0643,28.1957,189137900
2009-10-28,28.2443,28.2886,27.3,27.4857,204596700
2009-10-29,27.8571,28.1157,27.4486,28.05,142567600
2009-10-30,28.008,28.1143,26.581,26.9286,179381300
2009-11-02,27.1143,27.5543,26.51,27.0443,169745800
2009-11-03,26.8357,27.0743,26.56,26.9643,130635400
2009-11-04,27.2471,27.6929,27.1757,27.2586,121882600
2009-11-05,27.4857,27.8571,27.4029,27.7186,96200300
2009-11-06,27.5014,27.8843,27.4857,27.7629,73774400
2009-11-09,28.1343,28.8429,28.0371,28.78,132213900
2009-11-10,28.7171,29.2829,28.7157,28.9971,100298800
2009-11-11,29.2229,29.2857,28.8329,29.0357,110967500
2009-11-12,29.02,29.2671,28.7757,28.8557,90932800
2009-11-13,28.9814,29.2614,28.8671,29.2071,85810200
2009-11-16,29.3543,29.7143,29.2871,29.5186,121301600
2009-11-17,29.44,29.6343,29.2857,29.5714,99128400
2009-11-18,29.5057,29.5714,29.1429,29.4229,93580200
2009-11-19,29.23,29.23,28.5429,28.6443,135581600
2009-11-20,28.45,28.6271,28.2514,28.56,101666600
2009-11-23,29,29.4286,28.9929,29.4114,118724200
2009-11-24,29.3329,29.4114,28.9857,29.2057,79609600
2009-11-25,29.3429,29.3786,29.1086,29.17,71613500
2009-11-27,28.46,28.9943,28.3386,28.6557,73814300
2009-11-30,28.73,28.8114,28.3957,28.5586,106214500
2009-12-01,28.8914,28.9671,28.1186,28.1386,116440800
2009-12-02,28.4229,28.7743,27.9643,28.0329,178815000
2009-12-03,28.2029,28.4257,28.0386,28.0686,112179900
2009-12-04,28.5285,28.5543,27.1829,27.6171,206721200
2009-12-07,27.6171,27.6814,26.9543,26.9929,178689700
2009-12-08,27.0514,27.4786,26.9571,27.1243,172599700
2009-12-09,27.3257,28.3086,27.1871,28.2571,171195500
2009-12-10,28.5,28.5286,28.0171,28.0614,122417400
2009-12-11,28.2543,28.2857,27.6329,27.81,107443700
2009-12-14,27.91,28.2043,27.5086,28.14,123947600
2009-12-15,27.9757,28.2157,27.61,27.7386,104864900
2009-12-16,27.8714,28.0714,27.7929,27.8614,88246200
2009-12-17,27.7514,27.8571,27.2857,27.4086,97209700
2009-12-18,27.5957,27.929,27.5143,27.9186,152192600
2009-12-21,28.0071,28.5357,27.9529,28.3186,152976600
2009-12-22,28.4914,28.6929,28.38,28.6229,87378900
2009-12-23,28.75,28.9114,28.6871,28.8714,86381400
2009-12-24,29.0786,29.9071,29.05,29.8629,125222300
2009-12-28,30.2457,30.5643,29.9444,30.23,161141400
2009-12-29,30.3757,30.3886,29.8186,29.8714,111301400
2009-12-30,29.8329,30.2857,29.7586,30.2343,103021100
2009-12-31,30.4471,30.4786,30.08,30.1046,88102700
2010-01-04,30.49,30.6429,30.34,30.5729,123432400
2010-01-05,30.6571,30.7986,30.4643,30.6257,150476200
2010-01-06,30.6257,30.7471,30.1071,30.1386,138040000
2010-01-07,30.25,30.2857,29.8643,30.0829,119282800
2010-01-08,30.0429,30.2857,29.8657,30.2829,111902700
2010-01-11,30.4,30.4286,29.7786,30.0157,115557400
2010-01-12,29.8843,29.9671,29.4886,29.6743,148614900
2010-01-13,29.6957,30.1329,29.1571,30.0929,151473000
2010-01-14,30.0157,30.0657,29.86,29.9186,108223500
2010-01-15,30.1329,30.2286,29.41,29.4186,148516900
2010-01-19,29.7614,30.7414,29.6057,30.72,182501900
2010-01-20,30.7014,30.7929,29.9286,30.2464,153038200
2010-01-21,30.2971,30.4734,29.6014,29.7246,152038600
2010-01-22,29.54,29.6429,28.1657,28.25,220441900
2010-01-25,28.93,29.2429,28.5986,29.0107,266424900
2010-01-26,29.4214,30.53,28.94,29.42,466777500
2010-01-27,29.55,30.0829,28.5044,29.6977,430642100
2010-01-28,29.2757,29.3571,28.3857,28.47,293375600
2010-01-29,28.7257,28.8857,27.1786,27.4376,311488100
2010-02-01,27.4814,28,27.3286,27.8186,187469100
2010-02-02,27.9871,28.0457,27.6257,27.98,174585600
2010-02-03,27.8814,28.6,27.7743,28.4614,153832000
2010-02-04,28.1043,28.3386,27.3671,27.4357,189413000
2010-02-05,27.5179,28,27.2643,27.9229,212576700
2010-02-08,27.9557,28.2686,27.7143,27.7314,119567700
2010-02-09,28.06,28.2143,27.8214,28.0271,158221700
2010-02-10,27.9843,28.0857,27.7514,27.8737,92590400
2010-02-11,27.84,28.5357,27.7229,28.3814,137586400
2010-02-12,28.3014,28.8057,27.9286,28.6257,163867200
2010-02-16,28.8486,29.0986,28.7886,29.0571,135934400
2010-02-17,29.17,29.1871,28.6943,28.9357,109099200
2010-02-18,28.8043,29.1271,28.7029,28.9897,105706300
2010-02-19,28.8371,29.0286,28.73,28.81,103867400
2010-02-22,28.9057,28.9286,28.4557,28.6309,97640900
2010-02-23,28.5714,28.7614,27.9586,28.1513,143773700
2010-02-24,28.3186,28.7771,28.2629,28.6651,115141600
2010-02-25,28.1971,28.98,28.1271,28.8571,166281500
2010-02-26,28.9114,29.31,28.8571,29.2314,126865200
2010-03-01,29.3929,29.9286,29.35,29.8557,137523400
2010-03-02,29.99,30.1186,29.6771,29.8357,141636600
2010-03-03,29.8486,29.9814,29.7057,29.9043,93013200
2010-03-04,29.8971,30.1314,29.8043,30.1014,91510300
2010-03-05,30.7057,31.3857,30.6614,31.2786,224905100
2010-03-08,31.43,31.4414,31.1786,31.2971,107472400
2010-03-09,31.1871,32.1429,31.1271,31.86,230064800
2010-03-10,31.9756,32.2114,31.8857,32.12,149054500
2010-03-11,31.9871,32.2143,31.9029,32.2143,101425100
2010-03-12,32.4814,32.5329,32.25,32.3714,104080900
2010-03-15,32.1971,32.2143,31.4643,31.9771,123375700
2010-03-16,32.0257,32.14,31.7871,32.0643,111727000
2010-03-17,32.1286,32.35,31.8957,32.0171,112739200
2010-03-18,32.0143,32.1429,31.8014,32.0929,85527400
2010-03-19,32.1129,32.1771,31.6043,31.75,139861400
2010-03-22,31.4957,32.2857,31.45,32.1071,114104900
2010-03-23,32.2343,32.6829,32.0143,32.6229,150607800
2010-03-24,32.52,32.8857,32.5014,32.7671,149445100
2010-03-25,32.9226,32.9957,32.3214,32.3786,135571100
2010-03-26,32.7071,33.1357,32.65,32.9857,160218800
2010-03-29,33.2857,33.41,33.0886,33.1986,135186100
2010-03-30,33.8004,33.9257,33.4643,33.6921,131827500
2010-03-31,33.6414,33.8014,33.4943,33.5714,107664900
2010-04-01,33.9271,34.1043,33.25,33.71,150786300
2010-04-05,33.5679,34.0729,33.5386,34.07,171126900
2010-04-06,34.0286,34.32,33.8571,34.22,111754300
2010-04-07,34.2457,34.56,34.0943,34.3714,157125500
2010-04-08,34.3486,34.5057,34.0057,34.2786,143247300
2010-04-09,34.49,34.5557,34.3514,34.5414,83545700
2010-04-12,34.6,34.7243,34.5443,34.6129,83256600
2010-04-13,34.5514,34.6857,34.4443,34.6329,76552700
2010-04-14,35.04,35.1157,34.8671,35.0986,101019100
2010-04-15,35.1114,35.5757,35.0729,35.56,94196200
2010-04-16,35.51,35.8771,34.9357,35.3429,187636400
2010-04-19,35.29,35.4129,34.5386,35.2957,141731100
2010-04-20,35.5057,35.6071,34.7079,34.9414,184581600
2010-04-21,36.9721,37.1786,36.5329,37.0314,245597800
2010-04-22,36.8914,38.1071,36.6,38.0671,198356200
2010-04-23,38.2843,38.8829,38.1429,38.69,199238900
2010-04-26,38.84,38.9229,38.3129,38.5,119767200
2010-04-27,38.1814,38.2629,37.2171,37.4343,177335900
2010-04-28,37.6071,37.7143,36.63,37.3714,189600600
2010-04-29,37.5743,38.5714,37.43,38.3771,139710200
2010-04-30,38.4729,38.6529,37.2857,37.2986,135615900
2010-05-03,37.6914,38.2686,37.5543,38.05,113585500
2010-05-04,37.5557,37.6129,36.6786,36.9543,180954900
2010-05-05,36.1471,36.8771,35.5329,36.5693,220775800
2010-05-06,36.2614,36.8929,28.4643,35.1786,321465200
2010-05-07,34.8157,35.2243,32.1729,33.6943,419004600
2010-05-10,35.75,36.3786,35.5043,36.2843,246076600
2010-05-11,35.9771,37.1271,35.7857,36.6457,212226700
2010-05-12,37.035,37.59,36.9571,37.4414,163594900
2010-05-13,37.6029,37.8571,36.6286,36.9086,149928100
2010-05-14,36.4521,36.64,35.6429,36.26,189840700
2010-05-17,36.3857,36.5971,35.3871,36.3171,190708700
2010-05-18,36.7114,36.9357,35.7514,36.0514,195669600
2010-05-19,35.6429,36.1314,34.9786,35.4771,256431700
2010-05-20,34.5543,34.8357,33.7443,33.9657,320728800
2010-05-21,33.26,34.9286,33.05,34.6171,305972800
2010-05-24,35.3257,35.8429,35.18,35.2514,188559700
2010-05-25,34.1929,35.2514,33.88,35.0314,262001600
2010-05-26,35.7257,36.0186,34.8214,34.8727,212663500
2010-05-27,35.8,36.27,35.5871,36.1929,166570600
2010-05-28,37.0554,37.0571,36.1929,36.6971,203903700
2010-06-01,37.0986,37.9914,36.9943,37.2614,219118200
2010-06-02,37.7914,37.8286,37.1907,37.7071,172137000
2010-06-03,37.8829,37.9357,37.2014,37.5886,162526700
2010-06-04,36.8871,37.4143,36.3757,36.5664,189576100
2010-06-07,36.8986,37.0214,35.7929,35.8486,221735500
2010-06-08,36.1771,36.2571,35.0929,35.6186,250192600
2010-06-09,35.9243,35.9857,34.6414,34.7429,213657500
2010-06-10,34.9771,35.8543,34.6,35.7871,194089000
2010-06-11,35.4607,36.2657,35.3386,36.2157,136439800
2010-06-14,36.5657,37.0214,36.2871,36.3257,150740100
2010-06-15,36.52,37.1214,36.5,37.0986,146268500
2010-06-16,37.3,38.25,37.2329,38.1786,195919500
2010-06-17,38.6571,38.9857,38.5,38.8386,218213800
2010-06-18,38.8929,39.2857,38.7743,39.1534,196155400
2010-06-21,39.67,39.8586,38.39,38.5957,194122600
2010-06-22,38.88,39.4243,38.7857,39.1214,179315500
2010-06-23,39.2257,39.2371,38.2714,38.71,192114300
2010-06-24,38.7143,39.0279,38.3,38.4286,178569300
2010-06-25,38.58,38.61,37.9729,38.1,137485600
2010-06-28,38.1329,38.5357,37.7886,38.3286,146237000
2010-06-29,37.7315,37.77,36.3286,36.5957,283336200
2010-06-30,36.6729,36.8529,35.7157,35.9329,184863000
2010-07-01,36.3286,36.4,34.7457,35.4971,255724000
2010-07-02,35.7843,35.8471,34.7429,35.2771,173460700
2010-07-06,35.8571,36.1143,35.1657,35.5186,153808900
2010-07-07,35.7843,36.9671,35.6786,36.9521,163639000
2010-07-08,37.4971,37.5571,36.4129,36.87,184536100
2010-07-09,36.6986,37.1286,36.4514,37.0886,108330600
2010-07-12,36.9329,37.4071,36.4086,36.755,140719600
2010-07-13,36.6171,36.6286,35.2043,35.9711,297731000
2010-07-14,35.6257,36.5429,35.5714,36.1039,203011900
2010-07-15,35.4614,36.71,35.3286,35.9214,206216500
2010-07-16,36.1686,36.4243,35.4871,35.7,259964600
2010-07-19,35.6971,35.6971,34.2286,35.0829,256119500
2010-07-20,34.7,36.1286,34.2871,35.9843,268737700
2010-07-21,37.87,37.8786,36.2857,36.32,296417800
2010-07-22,36.8114,37.1429,36.4729,37.0034,161329700
2010-07-23,36.7271,37.1971,36.6114,37.1343,133347200
2010-07-26,37.1429,37.1571,36.8157,37.04,105137900
2010-07-27,37.2671,37.8286,37.1857,37.7257,146192900
2010-07-28,37.6671,37.9986,37.1786,37.28,129996300
2010-07-29,37.2443,37.5214,36.5857,36.8729,160951700
2010-07-30,36.5561,37.1,36.4143,36.75,112052500
2010-08-02,37.2057,37.5129,37.0886,37.4071,107013900
2010-08-03,37.2871,37.6086,37.06,37.4186,104413400
2010-08-04,37.5486,37.7543,37.1873,37.5686,105093800
2010-08-05,37.39,37.5971,37.2214,37.3857,72274300
2010-08-06,37.1114,37.3557,36.8043,37.1559,111224400
2010-08-09,37.3543,37.45,37.0814,37.3929,75782000
2010-08-10,37.1214,37.2071,36.7929,37.0586,112980000
2010-08-11,36.4857,36.5271,35.6871,35.7414,155013600
2010-08-12,35.2414,36.1571,35.16,35.97,133730100
2010-08-13,35.95,35.9829,35.5843,35.5857,88717300
2010-08-16,35.3686,35.7157,35.2314,35.3771,79607500
2010-08-17,35.7257,36.3757,35.6,35.9957,105660100
2010-08-18,36.0514,36.3814,35.94,36.1529,84924000
2010-08-19,36.12,36.2114,35.5257,35.6971,106676500
2010-08-20,35.6271,36.2743,35.5714,35.6629,96057500
2010-08-23,35.97,36,35.0357,35.1143,103510400
2010-08-24,34.6671,34.7143,34.0929,34.2757,150641400
2010-08-25,34.0057,34.8557,33.8857,34.6986,149216900
2010-08-26,35.0643,35.1071,34.3254,34.3257,116626300
2010-08-27,34.5357,34.6586,33.6514,34.5171,137097800
2010-08-30,34.3943,35.1071,34.3829,34.6429,95822300
2010-08-31,34.55,34.9371,34.3357,34.7286,105196700
2010-09-01,35.3529,35.9229,35.1829,35.7614,174259400
2010-09-02,35.8946,36.0243,35.51,36.0243,103856900
2010-09-03,36.4414,36.9686,36.3571,36.9671,130197200
2010-09-07,36.6629,37.0757,36.6071,36.83,85639400
2010-09-08,37.1114,37.77,37.0143,37.56,131637800
2010-09-09,37.8629,38.0743,37.56,37.5814,109643800
2010-09-10,37.5986,37.7857,37.3429,37.63,96885600
2010-09-13,37.9743,38.3257,37.9657,38.1486,97195000
2010-09-14,38.03,38.4529,37.9314,38.2943,102037600
2010-09-15,38.31,38.6257,38.2629,38.6029,107342200
2010-09-16,38.6057,39.5243,38.5,39.51,163025800
2010-09-17,39.67,39.7086,39.0971,39.3386,158619300
2010-09-20,39.44,40.54,39.4071,40.4614,164669400
2010-09-21,40.5514,41.05,40.3986,40.5386,167018600
2010-09-22,40.3871,41.14,40.3443,41.1071,146322400
2010-09-23,40.9043,41.8229,40.8571,41.2743,196529200
2010-09-24,41.7286,41.9329,41.5071,41.76,162372000
2010-09-27,41.9964,42.1043,41.5729,41.5949,120708700
2010-09-28,41.6814,41.6814,39.2857,40.98,258760600
2010-09-29,41.0329,41.4014,40.8571,41.0529,117411000
2010-09-30,41.2857,41.4286,40.1786,40.5357,168347900
2010-10-01,40.5357,40.94,40.1929,40.36,112035700
2010-10-04,40.2286,40.4143,39.6814,39.8057,108825500
2010-10-05,40.2857,41.35,40.26,41.2771,125491800
2010-10-06,41.37,41.7129,40.7514,41.3129,167717200
2010-10-07,41.4766,41.4971,40.9871,41.3171,102099900
2010-10-08,41.6733,42.0714,41.4286,42.01,164600800
2010-10-11,42.1057,42.4629,42.0857,42.1943,106938300
2010-10-12,42.2014,42.7857,41.7843,42.6486,139636000
2010-10-13,42.8857,43.1371,42.8286,42.8771,157523100
2010-10-14,43.0986,43.21,42.9143,43.1871,108824100
2010-10-15,43.92,45,43.5586,44.9629,230548500
2010-10-18,45.4957,45.5714,44.8986,45.4286,273252700
2010-10-19,43.3429,44.8243,42.86,44.2129,308196000
2010-10-20,44.1429,44.8929,43.8386,44.3614,180406100
2010-10-21,44.6229,44.9629,43.8286,44.2171,137865000
2010-10-22,44.1529,44.2914,43.7571,43.9243,93194500
2010-10-25,44.1557,44.5143,44.0629,44.12,98115500
2010-10-26,43.8386,44.2486,43.6643,44.0071,98232400
2010-10-27,43.95,44.2714,43.6571,43.9757,99750700
2010-10-28,43.9929,44,42.9857,43.6057,137762800
2010-10-29,43.4614,43.6971,42.9814,42.9971,107627800
2010-11-01,43.1743,43.6571,43.1714,43.4543,105972300
2010-11-02,43.8571,44.3129,43.8571,44.1943,108482500
2010-11-03,44.4814,44.6971,44.0757,44.6857,127087100
2010-11-04,45.0643,45.74,45.0043,45.4671,160622000
2010-11-05,45.4271,45.6529,45.25,45.3043,90313300
2010-11-08,45.3143,45.6815,45.2514,45.5171,70439600
2010-11-09,45.8643,45.9,44.9286,45.1543,95886000
2010-11-10,45.2343,45.5386,44.7929,45.4329,96056800
2010-11-11,45,45.4857,44.8929,45.2364,90321000
2010-11-12,45.1429,45.2143,43.3757,44.0043,198961700
2010-11-15,44.0657,44.3629,43.7529,43.8621,100901500
2010-11-16,43.6743,43.9429,42.76,43.0843,164412500
2010-11-17,43.0286,43.4271,42.5371,42.9286,119862400
2010-11-18,43.6,44.2386,43.5271,44.0614,123622800
2010-11-19,43.9957,44.0571,43.6057,43.8186,96210800
2010-11-22,43.8114,44.7657,43.6957,44.7657,98268800
2010-11-23,44.35,44.5357,43.7943,44.1043,129861900
2010-11-24,44.5714,45.0571,44.5357,44.9707,103431300
2010-11-26,44.82,45.3857,44.7057,45,59396400
2010-11-29,45.0714,45.3543,44.4829,45.2671,111446300
2010-11-30,44.7914,44.9086,44.41,44.45,125464500
2010-12-01,45.0386,45.3929,45,45.2,115437700
2010-12-02,45.3614,45.5714,44.9843,45.45,115709300
2010-12-03,45.2871,45.5214,45.1914,45.3486,85523200
2010-12-06,45.52,46.0471,45.4886,45.7357,112120400
2010-12-07,46.2571,46.2843,45.4457,45.4586,97863500
2010-12-08,45.6614,45.86,45.3014,45.8586,80483900
2010-12-09,46.0188,46.0714,45.5743,45.6796,73537800
2010-12-10,45.6643,45.8643,45.5143,45.7943,65627800
2010-12-13,46.3386,46.4371,45.8571,45.9529,109953900
2010-12-14,45.9614,46.0771,45.5714,45.7557,87752000
2010-12-15,45.7143,46.1429,45.5986,45.7657,104328000
2010-12-16,45.87,46.0871,45.7286,45.8929,80507700
2010-12-17,45.9471,45.97,45.7471,45.8014,96732300
2010-12-20,45.9429,46.1786,45.4614,46.03,96402600
2010-12-21,46.1429,46.3414,46.0071,46.315,64088500
2010-12-22,46.3371,46.5314,46.2214,46.4514,66480400
2010-12-23,46.4286,46.45,46.1671,46.2286,55789300
2010-12-27,46.1217,46.4914,45.9314,46.3829,62454000
2010-12-28,46.5586,46.6657,46.4371,46.4957,43981000
2010-12-29,46.6029,46.6357,46.4429,46.47,40784800
2010-12-30,46.4971,46.5014,46.15,46.2371,39373600
2010-12-31,46.1357,46.2114,45.9014,46.08,48377000
2011-01-03,46.52,47.18,46.4052,47.0814,111284600
2011-01-04,47.4914,47.5,46.8786,47.3271,77270200
2011-01-05,47.0786,47.7629,47.0714,47.7143,63879900
2011-01-06,47.8171,47.8929,47.5571,47.6757,75107200
2011-01-07,47.7129,48.05,47.4143,48.0171,77982800
2011-01-10,48.4043,49.0329,48.1671,48.9221,112140000
2011-01-11,49.2686,49.28,48.4957,48.8057,111027000
2011-01-12,49.0357,49.2043,48.8571,49.2029,75647600
2011-01-13,49.3086,49.52,49.1214,49.3829,74195100
2011-01-14,49.4129,49.7829,49.2057,49.7829,77210000
2011-01-18,47.0743,49.2518,46.5714,48.6643,470249500
2011-01-19,49.7643,49.8,48.1257,48.4057,283903200
2011-01-20,48.0614,48.3286,47.16,47.5257,191197300
2011-01-21,47.6814,47.84,46.6614,46.6743,188600300
2011-01-24,46.6957,48.2071,46.6743,48.2071,143670800
2011-01-25,48.0471,48.7771,47.7957,48.7714,136717000
2011-01-26,48.9943,49.3714,48.7857,49.1214,126718900
2011-01-27,49.1114,49.2418,48.9759,49.03,71256500
2011-01-28,49.1671,49.2,47.6469,48.0143,148014300
2011-01-31,47.9714,48.5771,47.7571,48.4743,94311700
2011-02-01,48.7571,49.3786,48.7114,49.29,106658300
2011-02-02,49.2071,49.3214,49.0786,49.1886,64738800
2011-02-03,49.1143,49.1771,48.3643,49.0629,98449400
2011-02-04,49.0914,49.5286,49.0729,49.5,80460100
2011-02-07,49.6986,50.4643,49.6629,50.2686,121255400
2011-02-08,50.5257,50.7886,50.3071,50.7429,95260200
2011-02-09,50.7414,51.2857,50.6957,51.1657,120686300
2011-02-10,51.0557,51.4286,49.7143,50.6486,232137500
2011-02-11,50.6789,51.1143,50.5057,50.9786,91893200
2011-02-14,50.97,51.3543,50.9586,51.3114,77604100
2011-02-15,51.3129,51.4243,51.0786,51.4143,71043700
2011-02-16,51.5429,52.1286,51.5,51.8757,120289400
2011-02-17,51.0357,51.4671,50.9314,51.1857,132645800
2011-02-18,51.2443,51.3571,49.9314,50.08,204014300
2011-02-22,48.8786,49.3429,48.2457,48.3729,218138900
2011-02-23,48.3957,49.2343,48.3729,48.9457,167963600
2011-02-24,49.1457,49.3071,48.3386,48.9829,124975200
2011-02-25,49.3229,49.7757,49.2571,49.7371,95004700
2011-02-28,50.1771,50.7214,50.16,50.4586,100768500
2011-03-01,50.7814,50.8171,49.6687,49.9014,114034200
2011-03-02,49.9943,50.6214,49.7714,50.3029,150647700
2011-03-03,51.0271,51.3986,50.8457,51.3657,125197100
2011-03-04,51.4386,51.47,51.1071,51.4286,113316700
2011-03-07,51.6286,51.6671,50.1871,50.7657,136530800
2011-03-08,50.7014,51.0571,50.3214,50.8229,89079200
2011-03-09,50.67,50.68,50.0857,50.3529,113326500
2011-03-10,49.8743,49.9671,49.2714,49.5243,126884800
2011-03-11,49.3329,50.3314,49.2857,50.2843,117770100
2011-03-14,50.4543,50.9263,50.1871,50.5086,108989300
2011-03-15,48.8714,49.6914,48.5857,49.3471,180270300
2011-03-16,48.8571,49,46.6086,47.1443,290502800
2011-03-17,48.1186,48.5157,47.2371,47.8057,164855600
2011-03-18,48.1614,48.3143,47.1429,47.2386,188303500
2011-03-21,47.9986,48.5343,47.8943,48.4714,102350500
2011-03-22,48.9371,48.9457,48.4486,48.7429,81480700
2011-03-23,48.4686,48.6029,47.9929,48.4557,93249100
2011-03-24,48.8357,49.4286,48.4086,49.2814,101178000
2011-03-25,49.7243,50.2943,49.5743,50.22,112227500
2011-03-28,50.45,50.6171,50.0629,50.0629,77338800
2011-03-29,49.6657,50.1371,49.4371,50.1371,88225200
2011-03-30,50.0914,50.1257,49.6343,49.8043,82351500
2011-03-31,49.48,49.9714,49.4371,49.7868,68504800
2011-04-01,50.1586,50.2267,49.0429,49.2229,104665400
2011-04-04,49.1871,49.2286,48.3429,48.7414,115021200
2011-04-05,48.1414,48.8929,48,48.4129,120682800
2011-04-06,48.7457,49.1286,48.1629,48.2914,100634800
2011-04-07,48.3,48.6329,48.0043,48.2971,93361800
2011-04-08,48.56,48.5929,47.7071,47.8657,94383800
2011-04-11,47.7229,47.9529,47.1457,47.2571,99736700
2011-04-12,47.2129,47.6757,47.1714,47.4857,106409800
2011-04-13,47.86,48.02,47.5029,48.0186,86555000
2011-04-14,47.8286,48,47.4371,47.4886,75450200
2011-04-15,47.6143,47.6629,46.6857,46.78,113401400
2011-04-18,46.5857,47.4614,45.7371,47.4071,152474700
2011-04-19,47.5857,48.2829,47.3871,48.2657,104844600
2011-04-20,49.0729,49.3929,48.7857,48.9157,175166600
2011-04-21,50.7143,50.7329,49.7886,50.0994,188452600
2011-04-25,50.0486,50.5357,50.0429,50.4299,66636500
2011-04-26,50.5171,50.7129,49.9071,50.06,84700000
2011-04-27,50.32,50.3357,49.5857,50.0214,89053300
2011-04-28,49.4557,49.9643,49.36,49.5357,90239800
2011-04-29,49.54,50.5643,49.5237,50.0186,251586300
2011-05-02,49.9629,50.067,49.3571,49.4686,110678400
2011-05-03,49.7129,49.9843,49.3743,49.7429,78337000
2011-05-04,49.7514,50.2614,49.5543,49.9386,97312600
2011-05-05,49.7714,50.1357,49.4357,49.5357,83992300
2011-05-06,49.9557,50,49.4586,49.5229,70033600
2011-05-09,49.6943,49.8857,49.5039,49.6571,51186800
2011-05-10,49.8414,49.9557,49.5229,49.9214,70522900
2011-05-11,49.86,50,49.32,49.6043,84000000
2011-05-12,49.4457,49.5886,48.8957,49.51,80500000
2011-05-13,49.38,49.4643,48.6214,48.6429,81529000
2011-05-16,48.4571,48.7457,47.5143,47.6143,112443800
2011-05-17,47.4286,48.02,47.2471,48.02,113083600
2011-05-18,48.0671,48.7214,48,48.5529,83694100
2011-05-19,48.8686,48.9163,48.3814,48.6471,65292500
2011-05-20,48.5086,48.7071,47.86,47.8886,84492100
2011-05-23,47.1386,47.9971,47.06,47.7714,95900000
2011-05-24,47.9286,47.9856,47.3343,47.4557,80481800
2011-05-25,47.6329,48.3657,47.55,48.1114,73556000
2011-05-26,47.9957,48.1271,47.7764,47.8571,55640200
2011-05-27,47.8286,48.2329,47.7586,48.2014,50899800
2011-05-31,48.7286,49.69,48.7143,49.69,104438600
2011-06-01,49.8386,50.3046,49.2357,49.3586,138670700
2011-06-02,49.5,49.7114,49.1857,49.4431,84695800
2011-06-03,49.0257,49.3329,48.8586,49.0629,78312500
2011-06-06,49.2629,49.5786,48.2586,48.2914,115485300
2011-06-07,48.31,48.3171,47.4143,47.4343,132446300
2011-06-08,47.3971,47.8286,47.2357,47.4629,83430900
2011-06-09,47.6071,47.6671,47.25,47.3557,68772200
2011-06-10,47.2214,47.38,46.5014,46.5571,108488800
2011-06-13,46.7429,46.9014,46.4386,46.6571,82368300
2011-06-14,47.1429,47.6071,47.0443,47.4914,83642300
2011-06-15,47.1071,47.1857,46.4114,46.6786,99799000
2011-06-16,46.7,46.9544,45.4757,46.4514,127647800
2011-06-17,46.9986,47.0357,45.6229,45.7514,153755000
2011-06-20,45.3364,45.3857,44.3571,45.0457,160161400
2011-06-21,45.24,46.5429,45.0286,46.4714,123345600
2011-06-22,46.4514,46.9857,46.0543,46.0871,97645800
2011-06-23,45.5629,47.3843,45.4457,47.3186,139939800
2011-06-24,47.3386,47.5929,46.4414,46.6214,109951800
2011-06-27,46.7986,47.7,46.75,47.4343,84953400
2011-06-28,47.6643,48.1,47.6343,47.8943,73574900
2011-06-29,48.0057,48.0529,47.4114,47.72,88136300
2011-06-30,47.8143,48.0186,47.5486,47.9529,80738700
2011-07-01,47.9929,49.0714,47.7429,49.0371,108828300
2011-07-05,49,49.9757,48.9286,49.9186,88763500
2011-07-06,49.85,50.5857,49.53,50.2514,111156500
2011-07-07,50.6671,51.1429,50.5714,51.0286,99915900
2011-07-08,50.4771,51.4286,50.3143,51.3871,122408300
2011-07-11,50.9057,51.3957,50.4029,50.5714,110668600
2011-07-12,50.5043,51.0971,49.8029,50.5357,112902300
2011-07-13,51.19,51.4286,50.9114,51.1457,97909700
2011-07-14,51.5729,51.6586,50.9057,51.11,107633400
2011-07-15,51.5957,52.1429,51.31,52.1314,121116800
2011-07-18,52.2043,53.5214,52.1829,53.4,143163300
2011-07-19,54,54.0929,53.3314,53.8357,204786400
2011-07-20,56.5886,56.61,55.1429,55.2714,235335100
2011-07-21,55.2786,55.7229,54.8429,55.3271,131633600
2011-07-22,55.4743,56.4357,55.3929,56.1857,129182200
2011-07-25,55.7643,57.1429,55.66,56.9286,147451500
2011-07-26,57.1429,57.7857,57.0971,57.63,119145600
2011-07-27,57.2271,57.52,56.0214,56.0843,164831100
2011-07-28,55.9457,56.7129,55.4471,55.9743,148508500
2011-07-29,55.3771,56.45,54.8571,55.7829,158146100
2011-08-01,56.8257,57.0714,56.0529,56.6786,153209000
2011-08-02,56.8071,56.8429,55.4786,55.5586,159884900
2011-08-03,55.8543,56.2214,54.6057,56.0814,183127000
2011-08-04,55.63,55.9029,53.9071,53.91,217851900
2011-08-05,54.3486,54.7857,51.7957,53.3743,301147700
2011-08-08,51.67,52.5386,50.4314,50.4586,285958400
2011-08-09,51.6143,53.5157,50.7143,53.43,270645900
2011-08-10,53.0214,53.5214,51.7857,51.9557,219664200
2011-08-11,52.9314,53.6357,52.1029,53.3857,185492300
2011-08-12,54.01,54.2343,53.4614,53.8557,132244000
2011-08-15,54.2329,54.9957,54.0129,54.7729,115136000
2011-08-16,54.5029,54.7671,53.7229,54.3543,124687500
2011-08-17,54.6157,54.9314,54,54.3486,110515300
2011-08-18,52.9771,53.2357,51.6243,52.2929,212858800
2011-08-19,51.7386,52.4286,50.8571,50.8614,193972100
2011-08-22,52.0729,52.1257,50.7271,50.92,133828800
2011-08-23,51.4714,53.3771,51,53.3714,164208800
2011-08-24,53.3529,54.1371,52.9429,53.74,156566900
2011-08-25,52.1543,53.6357,52.1429,53.3886,217836500
2011-08-26,53.0243,54.8286,52.9715,54.7971,160369300
2011-08-29,55.4543,55.9286,55.4286,55.71,101317300
2011-08-30,55.4643,55.9771,55.1729,55.7129,104480600
2011-08-31,55.7957,56.0114,54.5514,54.9757,130646600
2011-09-01,55.1171,55.3343,54.3886,54.4329,85931300
2011-09-02,53.5343,54,53.1186,53.4357,109734800
2011-09-06,52.4814,54.3329,52.3543,54.2486,127424500
2011-09-07,55.08,55.0857,54.5714,54.8471,87644200
2011-09-08,54.6286,55.5157,54.6157,54.8771,104039600
2011-09-09,54.8471,55.1429,53.5743,53.9257,141203300
2011-09-12,53.6986,54.4114,53.1286,54.2771,116958100
2011-09-13,54.5914,55.1729,54.3214,54.9457,110140100
2011-09-14,55.2886,56.03,55.1086,55.6143,133681100
2011-09-15,55.9186,56.2371,55.7,56.1371,104454700
2011-09-16,56.5057,57.2147,56.4329,57.2143,174628300
2011-09-19,56.7143,59.0329,56.4578,58.8043,205965200
2011-09-20,59.3214,60.4086,58.7414,59.0643,193938500
2011-09-21,59.9486,60.2271,58.8571,58.8771,151494000
2011-09-22,57.29,58.5457,56.6714,57.4029,242120200
2011-09-23,57.1829,58.1057,57.1214,57.7571,136569300
2011-09-26,57.1229,57.7114,55.9,57.5957,203219100
2011-09-27,58.39,58.4643,56.8657,57.0371,158124400
2011-09-28,57.17,57.6771,56.6443,56.7157,107409400
2011-09-29,57.4171,57.4586,55.1729,55.7957,162771700
2011-09-30,55.3029,55.5557,54.4543,54.4743,136910200
2011-10-03,54.3386,54.6629,53.3101,53.5143,167274800
2011-10-04,53.51,54.5429,50.6057,53.2143,308419300
2011-10-05,52.5514,54.26,51.4714,54.0357,196617400
2011-10-06,53.3329,54.9686,53.1149,53.91,203145600
2011-10-07,53.6829,53.9629,52.6413,52.8286,133864500
2011-10-10,54.1557,55.5443,54.03,55.5443,110628700
2011-10-11,56.0814,57.5971,55.9286,57.1843,151421900
2011-10-12,58.1914,58.4643,57.1629,57.4557,155571500
2011-10-13,57.8543,58.3471,57.55,58.3471,106546300
2011-10-14,59.5471,60.2857,59.3243,60.2857,143341800
2011-10-17,60.2486,60.9571,59.42,59.9986,171511200
2011-10-18,60.2514,60.6867,59.4271,60.32,220400600
2011-10-19,57.3357,58.3456,56.8286,56.9457,276014900
2011-10-20,57.1429,57.1929,56.3157,56.4729,137317600
2011-10-21,56.8714,57.02,55.8214,56.1243,155311100
2011-10-24,56.5971,58.0714,56.4857,57.9671,125534500
2011-10-25,57.8614,58.0786,56.7686,56.8243,107606800
2011-10-26,57.3943,57.5071,56.1644,57.2286,114076200
2011-10-27,58.2229,58.4286,57.4129,57.8129,123666200
2011-10-28,57.5714,58.05,57.5014,57.85,80710700
2011-10-31,57.4886,58.4757,57.2929,57.8257,96375300
2011-11-01,56.7729,57.0714,56.1743,56.6443,132947500
2011-11-02,57.1557,57.2057,56.4443,56.7729,81837700
2011-11-03,57.01,57.6286,56.48,57.5814,110346600
2011-11-04,57.4329,57.6343,57.0229,57.1771,75557300
2011-11-07,57.13,57.1429,56.59,57.1043,67568900
2011-11-08,57.4586,58.2857,57.3657,58.0329,100110500
2011-11-09,56.71,57.27,56.3186,56.4686,139671000
2011-11-10,56.7186,56.7443,54.5929,55.0314,186188100
2011-11-11,55.23,55.5286,54.3229,54.9457,163446500
2011-11-14,54.7886,55.0357,54.0286,54.18,108226300
2011-11-15,54.4,55.6429,54.2071,55.5471,107702700
2011-11-16,55.6071,55.8771,54.9029,54.9671,87302600
2011-11-17,54.8543,54.94,53.6429,53.9157,119975100
2011-11-18,54.1314,54.2843,53.5543,53.5629,92984500
2011-11-21,52.9143,53.0971,52.2729,52.7157,111995100
2011-11-22,53.0029,53.99,52.9914,53.7871,102255300
2011-11-23,53.5014,53.6914,52.4114,52.4271,107067800
2011-11-25,52.6314,53.0214,51.9029,51.9386,63690200
2011-11-28,53.1929,53.8171,52.9043,53.7314,86603300
2011-11-29,53.6914,54.1186,52.8857,53.3143,93963800
2011-11-30,54.47,54.6109,54.0429,54.6,101484600
2011-12-01,54.6486,55.5714,54.3929,55.4186,96795300
2011-12-02,55.69,56.2328,55.5114,55.6714,94763900
2011-12-05,56.2129,56.63,55.7697,56.1443,89302500
2011-12-06,56.0729,56.3757,55.6257,55.85,70899500
2011-12-07,55.7043,55.8486,55.2518,55.5843,76186600
2011-12-08,55.9214,56.5,55.7471,55.8086,94089100
2011-12-09,56.1214,56.2914,55.8614,56.2314,74248300
2011-12-12,55.9543,56.2714,55.6357,55.9771,75266800
2011-12-13,56.1429,56.4857,55.3,55.5443,84732200
2011-12-14,55.2429,55.34,53.9543,54.3129,101721900
2011-12-15,54.7614,54.82,54.0443,54.1343,64050000
2011-12-16,54.3371,54.8786,54.2243,54.4314,105369600
2011-12-19,54.6386,54.9786,54.3543,54.6014,58882600
2011-12-20,55.3943,56.5857,55.3229,56.5643,84303800
2011-12-21,56.67,56.7571,56.0014,56.635,65737000
2011-12-22,56.7143,57.0186,56.5857,56.9357,50589700
2011-12-23,57.0986,57.6557,57.0707,57.6186,67349800
2011-12-27,57.5857,58.4414,57.5743,58.0757,66269000
2011-12-28,58.1271,58.3214,57.3343,57.52,57165500
2011-12-29,57.6286,57.95,57.2157,57.8743,53994500
2011-12-30,57.6443,58.04,57.6414,57.8571,44915500
2012-01-03,58.4857,58.9286,58.4286,58.7471,75555200
2012-01-04,58.5714,59.24,58.4686,59.0629,65005500
2012-01-05,59.2786,59.7929,58.9529,59.7186,67817400
2012-01-06,59.9671,60.3929,59.8886,60.3429,79573200
2012-01-09,60.7857,61.1071,60.1929,60.2471,98506100
2012-01-10,60.8443,60.8571,60.2143,60.4629,64549100
2012-01-11,60.3829,60.4071,59.9014,60.3643,53771200
2012-01-12,60.3257,60.4143,59.8214,60.1986,53146800
2012-01-13,59.9571,60.0643,59.8086,59.9729,56505400
2012-01-17,60.6,60.8557,60.4229,60.6714,60724300
2012-01-18,60.9943,61.3529,60.9,61.3014,69197800
2012-01-19,61.45,61.6241,60.93,61.1071,65434600
2012-01-20,61.07,61.0714,59.9643,60.0429,103493600
2012-01-23,60.3814,61.2071,60.3286,61.0584,76515600
2012-01-24,60.7286,60.7286,59.9357,60.0586,136909500
2012-01-25,64.92,64.9214,63.39,63.8086,239578500
2012-01-26,64.0514,64.1129,63.3057,63.5186,80996300
2012-01-27,63.4771,64.0686,63.3957,63.8971,74927300
2012-01-30,63.6729,64.8429,63.6271,64.7157,94835300
2012-01-31,65.0843,65.4629,64.7243,65.2114,97920900
2012-02-01,65.4871,65.57,65.0786,65.17,67511500
2012-02-02,65.1286,65.31,64.8543,65.0171,46699100
2012-02-03,65.3286,65.7143,65.08,65.6686,71649900
2012-02-06,65.4829,66.4257,65.4573,66.2814,62353200
2012-02-07,66.4643,67.1071,66.3687,66.9757,79055900
2012-02-08,67.2143,68.1129,67.1,68.0971,101972500
2012-02-09,68.68,70.9643,68.6514,70.4529,221053700
2012-02-10,70.1371,71.0886,69.7929,70.4886,157825500
2012-02-13,71.3614,71.9757,71.0129,71.8,129304000
2012-02-14,72.0943,72.7943,71.7143,72.78,115099600
2012-02-15,73.4657,75.1843,70.9843,71.0957,376530000
2012-02-16,70.2143,72.1271,69.5186,71.7443,236138000
2012-02-17,71.8729,72.5386,71.4714,71.7314,133951300
2012-02-21,72.4114,73.55,72.0171,73.55,151398800
2012-02-22,73.2971,73.6414,72.7243,73.2914,120825600
2012-02-23,73.5057,73.9757,72.7857,73.77,142006900
2012-02-24,74.2386,74.7,74.0914,74.63,103768000
2012-02-27,74.4729,75.5,73.7543,75.1086,136895500
2012-02-28,75.4229,76.4871,75.1214,76.4871,150096800
2012-02-29,77.3657,78.23,76.5286,77.4914,238002800
2012-03-01,78.31,78.3157,76.9671,77.7814,170817500
2012-03-02,77.7486,78.1143,77.5029,77.8829,107928100
2012-03-05,77.9171,78.2114,75.1429,76.1657,202281100
2012-03-06,74.8086,76.2414,73.7459,75.7514,202559700
2012-03-07,76.6857,76.8257,74.7571,75.8129,199630200
2012-03-08,76.3843,77.57,76.0171,77.4271,129114300
2012-03-09,77.7443,78.2486,77.5871,77.8814,104729800
2012-03-12,78.426,78.8571,78.1429,78.8571,101820600
2012-03-13,79.6486,81.1686,79.3929,81.1571,172713800
2012-03-14,82.5786,84.96,82.2,84.2257,354711000
2012-03-15,85.6586,85.7157,82.65,83.6514,289929500
2012-03-16,83.5314,84.1714,82.5714,83.6529,206371900
2012-03-19,85.4814,85.9671,84.15,85.8714,225309000
2012-03-20,85.6443,86.7,83.1429,86.5657,204165500
2012-03-21,86.1057,87.0929,85.9157,86.0714,161010500
2012-03-22,85.3971,86.3571,85.0757,85.62,155967700
2012-03-23,85.7843,85.9714,84.9144,85.15,107622200
2012-03-26,85.6843,86.7357,85.0371,86.7114,148935500
2012-03-27,86.5971,88.04,86.58,87.7829,151782400
2012-03-28,88.34,88.7786,87.1871,88.2314,163865100
2012-03-29,87.54,88.08,86.7471,87.1229,152059600
2012-03-30,86.9671,87.2229,85.42,85.65,182759500
2012-04-02,85.9757,88.3957,85.7686,88.3757,149587900
2012-04-03,89.6143,90.3157,88.93,89.9029,208639900
2012-04-04,89.1929,89.4086,88.1429,89.1871,143245200
2012-04-05,89.5686,90.6657,89.0571,90.5257,160324500
2012-04-09,89.4471,91.4057,89.3286,90.89,149384200
2012-04-10,91.4186,92,89.4286,89.7771,222431300
2012-04-11,90.8857,90.9814,89.0489,89.4571,174153700
2012-04-12,89.2857,90.19,88.6429,88.9671,153584200
2012-04-13,89.1586,89.2429,86.2157,86.4614,214911200
2012-04-16,87.1514,87.1829,82.6071,82.8757,262696700
2012-04-17,82.7057,87.1429,81.7014,87.1,256382000
2012-04-18,87.6743,88.6071,86.1014,86.9057,238632800
2012-04-19,85.7457,86.3903,83.5029,83.92,208679800
2012-04-20,84.4829,84.9457,81.4886,81.8543,257746300
2012-04-23,81.5157,82.3814,79.5171,81.6714,241632300
2012-04-24,80.3729,81.0986,79.2857,80.04,269037300
2012-04-25,87.9479,88.2857,86.5714,87.1429,226444400
2012-04-26,87.7529,87.8129,86.0186,86.8143,134017100
2012-04-27,86.4386,86.5971,85.7857,86.1429,101680600
2012-04-30,85.4,85.4857,83.2857,83.4257,126536200
2012-05-01,83.5571,85.2514,83.0329,83.1614,152749800
2012-05-02,82.8914,83.9143,82.6943,83.7114,106847300
2012-05-03,84.3571,84.4857,82.9,83.1171,97637400
2012-05-04,82.44,82.6229,80.7386,80.75,132498100
2012-05-07,80.2143,81.8243,80.1757,81.3543,115029600
2012-05-08,81.3686,81.6429,79.8186,81.1686,124313000
2012-05-09,80.5286,81.9968,80.1214,81.3114,120176000
2012-05-10,82.0829,82.2686,81.2059,81.5029,83300000
2012-05-11,80.7143,82.0671,80.6214,80.9586,99886500
2012-05-14,80.3671,81.0729,79.6571,79.7457,88156600
2012-05-15,80.2071,80.46,78.8214,79.0243,119084000
2012-05-16,79.15,79.5557,77.2914,78.0107,140224000
2012-05-17,77.9014,78.2143,75.7314,75.7314,179305000
2012-05-18,76.28,77.63,74.5971,75.7686,183073100
2012-05-21,76.3571,80.22,76.2929,80.1829,157776500
2012-05-22,81.3643,81.9829,78.94,79.5671,173717600
2012-05-23,79.6429,81.8286,79.0329,81.5086,146224400
2012-05-24,82.2671,82.3571,80.1757,80.76,124057500
2012-05-25,80.6557,80.8357,79.7817,80.3271,82126800
2012-05-29,81.5571,82,80.7586,81.7529,95127200
2012-05-30,81.3143,82.8557,80.9371,82.7386,132357400
2012-05-31,82.9629,83.0714,81.6371,82.5329,122918600
2012-06-01,81.3086,81.8071,80.0743,80.1414,130246900
2012-06-04,80.2143,81.0714,78.3571,80.6129,139248900
2012-06-05,80.1814,80.9243,79.7614,80.4043,97053600
2012-06-06,81.11,81.9786,80.7857,81.6371,100363900
2012-06-07,82.47,82.4743,81.5,81.6743,94941700
2012-06-08,81.6571,82.9406,81.2857,82.9029,86879100
2012-06-11,83.96,84.0714,81.5186,81.5957,147816200
2012-06-12,82.0657,82.3743,80.9571,82.3086,108845100
2012-06-13,82.0743,82.64,81.4829,81.7371,73395000
2012-06-14,81.6057,81.9286,81.0371,81.6471,86393300
2012-06-15,81.5714,82.0886,81.3643,82.0186,83813800
2012-06-18,81.5657,83.9843,81.4814,83.6829,110103000
2012-06-19,83.3429,84.2857,83.3,83.9157,90351100
2012-06-20,84.03,84.1786,82.9714,83.6773,89735800
2012-06-21,83.6343,84.0314,82.4914,82.5243,81587800
2012-06-22,82.72,83.17,82.2029,83.1571,71117900
2012-06-25,82.4714,82.8286,81.4814,81.5379,76095600
2012-06-26,81.6186,82.07,81.0471,81.7179,69134100
2012-06-27,82.1429,82.3914,81.7029,82.0714,50749300
2012-06-28,81.6671,82,80.8014,81.2929,70709100
2012-06-29,82.5714,83.4286,82.0357,83.4286,105375200
2012-07-02,83.5329,84.7814,83.3714,84.6457,100023000
2012-07-03,84.9829,85.7143,84.8571,85.63,60428200
2012-07-05,85.7943,87.7629,85.6643,87.1343,121095800
2012-07-06,86.7271,86.92,85.94,86.5543,104732600
2012-07-09,86.4714,87.7,86.3014,87.6986,94851400
2012-07-10,88.2814,88.5529,86.4729,86.8871,127989400
2012-07-11,86.5886,86.8086,85.3171,86.3471,117330500
2012-07-12,85.7486,86.21,84.6686,85.5571,107010400
2012-07-13,86.1357,86.7414,85.7143,86.4243,77856800
2012-07-16,86.4457,87.3743,86.4314,86.7014,75315100
2012-07-17,87.2557,87.3571,86.1643,86.7057,73406200
2012-07-18,86.6557,86.9057,86.2229,86.6086,63175000
2012-07-19,87.3257,87.9071,86.5714,87.76,109215400
2012-07-20,87.5757,87.7771,86.2429,86.3286,99367800
2012-07-23,84.9143,86.5571,83.9586,86.2614,121993900
2012-07-24,86.7686,87.0971,85.5014,85.8457,141283100
2012-07-25,82.0657,82.9714,81.4286,82.1386,219328200
2012-07-26,82.8229,82.9143,81.48,82.1257,101658200
2012-07-27,82.1443,83.69,81.6557,83.5943,100984100
2012-07-30,84.4171,85.6343,83.9743,85.0043,94785600
2012-07-31,86.1757,87.3857,86.1029,87.2514,115581900
2012-08-01,87.9864,88.0571,86.1429,86.6871,96125400
2012-08-02,86.12,87.2414,85.75,86.8271,83039600
2012-08-03,87.6614,88.2829,87.3657,87.9571,86230200
2012-08-06,88.1843,89.2669,87.8943,88.9357,75525800
2012-08-07,88.9671,89.2857,88.2914,88.702,72611700
2012-08-08,88.4843,89.1257,88.1571,88.5514,61176500
2012-08-09,88.2643,88.8186,88.2571,88.6757,55410600
2012-08-10,88.3871,88.8229,88.3857,88.8143,48734700
2012-08-13,89.0557,90,89.0357,90,69708100
2012-08-14,90.2671,91.23,90.03,90.2414,85042300
2012-08-15,90.1857,90.5714,89.6786,90.1186,64335600
2012-08-16,90.1729,90.9657,90.0714,90.9057,63633500
2012-08-17,91.4286,92.5986,91.2586,92.5871,110690300
2012-08-20,92.8586,95.0214,92.8429,95.0214,153346200
2012-08-21,95.8314,96.4114,92.9043,93.7231,203179900
2012-08-22,93.4886,95.5714,92.5871,95.5529,141330700
2012-08-23,95.1586,95.7,94.45,94.6614,105032200
2012-08-24,94.2157,95.64,93.65,94.746,109335100
2012-08-27,97.1414,97.2671,96.22,96.5257,106752100
2012-08-28,96.4253,96.5857,95.8104,96.4,66854200
2012-08-29,96.4643,96.81,96.0857,96.2094,50701700
2012-08-30,95.8057,95.9363,94.6933,94.8383,75674900
2012-08-31,95.3214,95.5143,93.8929,95.0343,84580300
2012-09-04,95.1086,96.4486,94.9286,96.4243,91973000
2012-09-05,96.51,96.6214,95.6571,95.7471,84093800
2012-09-06,96.1671,96.8986,95.8286,96.61,97799100
2012-09-07,96.8643,97.4971,96.5386,97.2057,82416600
2012-09-10,97.2071,97.6129,94.5857,94.6771,121999500
2012-09-11,95.0157,95.7286,93.7857,94.37,125995800
2012-09-12,95.2643,95.7,93.7143,95.6843,178058300
2012-09-13,96.7671,97.9286,96.3957,97.5686,149590000
2012-09-14,98.565,99.5686,98.27,98.7543,150118500
2012-09-17,99.9071,99.9714,99.23,99.9687,99507800
2012-09-18,99.9829,100.3329,99.4886,100.2729,93375800
2012-09-19,100.0371,100.57,99.9386,100.3,81718700
2012-09-20,99.88,100.0086,99.0886,99.8143,84142100
2012-09-21,100.3443,100.7243,99.9088,100.0136,142897300
2012-09-24,98.1229,99.3029,97.5714,98.6843,159941600
2012-09-25,98.3229,98.9686,96.1429,96.22,129697400
2012-09-26,95.5343,96.0986,94.4571,95.0257,144125800
2012-09-27,94.8986,97.4529,94.3357,97.3314,148522500
2012-09-28,96.9643,97.3014,95.25,95.3007,133777700
2012-10-01,95.9286,96.6786,93.7857,94.1986,135898700
2012-10-02,94.5443,95.1929,92.95,94.4729,156998100
2012-10-03,94.98,95.98,94.6614,95.9214,106070300
2012-10-04,95.8929,96.3214,95.0786,95.2571,92681400
2012-10-05,95.0286,95.1429,93.04,93.2271,148501500
2012-10-08,92.4114,92.5086,90.8729,91.1671,159498500
2012-10-09,91.2357,91.4986,89.0786,90.8357,209649300
2012-10-10,91.3914,92.14,91,91.5586,127589000
2012-10-11,92.3571,92.4571,89.7286,89.7286,136520300
2012-10-12,89.9371,90.7686,89.3286,89.9591,115003700
2012-10-15,90.3357,90.7329,89.1214,90.68,108125500
2012-10-16,90.7629,92.9,90.1429,92.8275,137442900
2012-10-17,92.6957,93.2557,92,92.0877,97259400
2012-10-18,91.37,91.7229,90,90.3771,119156100
2012-10-19,90.15,90.2529,87.0886,87.12,186021500
2012-10-22,87.4886,90.7686,87.2514,90.5757,136682700
2012-10-23,90.1429,90.5571,87.3857,87.6222,176786400
2012-10-24,88.7771,89.5071,87.2343,88.1186,139631800
2012-10-25,88.5714,88.8571,86.5071,87.0769,164081400
2012-10-26,87.0614,87.7143,84.4286,86.2857,254608200
2012-10-31,84.9829,85.9943,83.9571,85.0457,127500800
2012-11-01,85.46,86.1429,84.8814,85.22,90324500
2012-11-02,85.1271,85.2786,82.1071,82.4,149843400
2012-11-05,83.3593,83.9671,82.5143,83.5173,132283900
2012-11-06,84.3186,84.3914,82.87,83.2642,93729300
2012-11-07,81.9764,82.0771,79.3929,79.7146,198412200
2012-11-08,80.09,80.3186,76.47,76.8214,264036500
2012-11-09,77.2029,79.2686,76.2457,78.1514,232478400
2012-11-12,79.1643,79.2143,76.95,77.5471,128950500
2012-11-13,76.9871,78.64,76.6229,77.5569,133237300
2012-11-14,77.9286,78.2071,76.5971,76.6971,119292600
2012-11-15,76.79,77.0714,74.66,75.0886,197477700
2012-11-16,75.0286,75.7143,72.25,75.3826,316723400
2012-11-19,77.2442,81.0714,77.1257,80.8186,205829400
2012-11-20,81.7014,81.7071,79.2257,80.1305,160688500
2012-11-21,80.6071,81.0529,79.5143,80.2429,93250500
2012-11-23,81.0243,81.7143,80.3714,81.6429,68206600
2012-11-26,82.2714,84.2857,81.9586,84.2186,157644900
2012-11-27,84.2214,84.3457,82.8714,83.54,133332500
2012-11-28,82.4671,83.6857,81.7514,83.2771,130216100
2012-11-29,84.3164,84.8929,83.6071,84.1943,128674700
2012-11-30,83.8271,84.0571,83.24,83.6114,97829900
2012-12-03,84.8071,84.9414,83.6429,83.7414,91070000
2012-12-04,83.1143,83.1143,81.7329,82.2636,139267100
2012-12-05,81.2729,81.3214,76.9671,76.9703,261159500
2012-12-06,75.5629,79.0443,74.09,78.1778,294303100
2012-12-07,79.0571,79.3143,75.7143,76.1786,196760200
2012-12-10,75,76.93,74.5114,75.6887,157621100
2012-12-11,77.11,78.5086,76.7671,77.3411,148086400
2012-12-12,78.2529,78.2857,76.61,77,121786000
2012-12-13,75.8786,76.8057,75.1143,75.67,156314900
2012-12-14,73.5357,74.0189,72.2257,72.8277,252394800
2012-12-17,72.7043,74.2857,71.6043,74.1186,189401800
2012-12-18,75,76.4143,74.3214,76.2714,156421300
2012-12-19,75.9243,76.2429,75.0714,75.1871,112342300
2012-12-20,75.7143,75.7429,74.1257,74.5329,120422400
2012-12-21,73.21,74.2386,72.8914,74.19,149067100
2012-12-24,74.3357,74.8929,74.1014,74.3097,43938300
2012-12-26,74.1429,74.2086,73.0171,73.2856,75609100
2012-12-27,73.3629,73.75,72.0943,73.58,113780100
2012-12-28,72.8986,73.4971,72.5886,72.7985,88569600
2012-12-31,72.9329,76.4857,72.7143,76.0247,164873100
2013-01-02,79.1171,79.2857,77.3757,78.4329,140129500
2013-01-03,78.2686,78.5243,77.2857,77.4423,88241300
2013-01-04,76.7093,76.9471,75.1184,75.2857,148583400
2013-01-07,74.5714,75.6143,73.6,74.8429,121039100
2013-01-08,75.6014,75.9843,74.4643,75.0443,114676800
2013-01-09,74.6429,75.0008,73.7129,73.8714,101901100
2013-01-10,75.5071,75.5314,73.6457,74.7871,150286500
2013-01-11,74.4286,75.0457,74.1457,74.3286,87626700
2013-01-14,71.8114,72.5,71.2157,71.6786,183551900
2013-01-15,71.1857,71.2843,69.0543,69.4171,219193100
2013-01-16,70.6629,72.7771,70.3571,72.2986,172701200
2013-01-17,72.9014,72.9643,71.7186,71.8114,113419600
2013-01-18,71.2166,71.7457,70.9143,71.4286,118230700
2013-01-22,72.08,72.5543,70.9471,72.11,115386600
2013-01-23,72.6871,73.57,72.11,73.4293,215377400
2013-01-24,65.7143,66.5329,64.3214,64.3571,365213100
2013-01-25,64.5271,65.1757,62.1429,62.84,302006600
2013-01-28,62.5464,64.7443,62.2657,64.2614,196379400
2013-01-29,65.5,65.7429,64.5886,65.4671,142789500
2013-01-30,65.2857,66.0857,64.9286,65.2614,104288800
2013-01-31,65.2829,65.6114,64.9971,65.07,79833600
2013-02-01,65.5871,65.64,64.05,64.8029,134871100
2013-02-04,64.8443,65.1343,63.1429,63.188,119279300
2013-02-05,63.4357,65.6771,63.1743,65.4063,143336900
2013-02-06,65.21,66.6429,64.6543,65.3357,148426600
2013-02-07,66.1786,67.1429,64.8743,66.8886,176145200
2013-02-08,67.7143,68.4014,66.8929,67.8543,158289600
2013-02-11,68.0714,69.2771,67.6071,68.5614,129372600
2013-02-12,68.5014,68.9114,66.8206,66.8429,152263300
2013-02-13,66.7443,67.6629,66.1743,66.7157,118801900
2013-02-14,66.36,67.3771,66.2886,66.6557,88818800
2013-02-15,66.9786,67.1657,65.7029,65.7371,97936300
2013-02-19,65.8714,66.1043,64.8357,65.7129,108945900
2013-02-20,65.3843,65.3843,64.1143,64.1214,119075600
2013-02-21,63.7143,64.1671,63.26,63.7229,111795600
2013-02-22,64.1786,64.5143,63.8,64.4014,82663700
2013-02-25,64.8357,65.0171,63.2243,63.2571,93144800
2013-02-26,63.4029,64.5057,62.5229,64.1386,125374900
2013-02-27,64.0614,64.6343,62.95,63.51,146837600
2013-02-28,63.4357,63.9814,63.0571,63.0571,80628800
2013-03-01,62.5714,62.5971,61.4257,61.4957,138112100
2013-03-04,61.1143,61.1714,59.8571,60.0071,145688900
2013-03-05,60.2114,62.17,60.1071,61.592,159608400
2013-03-06,62.0729,62.1786,60.6329,60.8089,115062500
2013-03-07,60.6429,61.7157,60.1514,61.5117,117118400
2013-03-08,61.4,62.2043,61.23,61.6743,97870500
2013-03-11,61.3928,62.7157,60.7343,62.5529,118559000
2013-03-12,62.2286,62.6971,61.0814,61.2043,116477900
2013-03-13,61.2071,62.0714,60.7657,61.1929,101387300
2013-03-14,61.8329,62.0914,61.4929,61.7857,75968900
2013-03-15,62.5614,63.4614,62.4643,63.38,160990200
2013-03-18,63.0643,65.3514,63.0286,65.1029,151549300
2013-03-19,65.6429,65.8529,64.0714,64.9271,131693800
2013-03-20,65.3457,65.3757,64.2271,64.5829,77165200
2013-03-21,64.3171,65.4257,64.3,64.6757,95813900
2013-03-22,64.94,66.0143,64.73,65.9871,98776300
2013-03-25,66.3843,67.1357,65.9686,66.2257,125283900
2013-03-26,66.4914,66.5486,65.79,65.8766,73573500
2013-03-27,65.2086,65.2571,64.39,64.5829,82809300
2013-03-28,64.26,64.5456,63.0886,63.2371,110709900
2013-04-01,63.1286,63.3854,61.1057,61.2729,97433000
2013-04-02,61.0857,62.5914,60.9143,61.3989,132379800
2013-04-03,61.6243,62.4686,61.4729,61.7129,90804000
2013-04-04,61.9657,62.1429,60.75,61.1029,89611900
2013-04-05,60.6429,60.7071,59.9543,60.4571,95923800
2013-04-08,60.6929,61.0714,60.3557,60.8871,75207300
2013-04-09,60.9086,61.2143,60.3929,60.9971,76653500
2013-04-10,61.1571,62.4371,60.8586,62.2414,93982000
2013-04-11,61.96,62.57,61.6,62.0471,82091100
2013-04-12,62.0214,62.0214,61.2986,61.4,59653300
2013-04-15,61,61.1271,59.9357,59.9786,79380000
2013-04-16,60.2243,60.9443,60.0814,60.8914,76442800
2013-04-17,60.0386,60.0857,56.8729,57.5429,236264000
2013-04-18,57.8557,57.97,55.6774,56.0071,166574800
2013-04-19,55.4243,57.0857,55.0143,55.79,152318600
2013-04-22,56.0914,57.4571,55.8964,56.9529,107480100
2013-04-23,57.7129,58.3401,56.9729,58.0186,166059600
2013-04-24,56.22,59.3214,56.0714,57.9231,242412800
2013-04-25,58.7464,59.1343,58.1429,58.34,96209400
2013-04-26,58.5443,59.8241,58.3214,59.6007,191024400
2013-04-29,60.0643,61.9453,60,61.4457,160081600
2013-04-30,62.1571,63.6071,61.7243,63.2543,172884600
2013-05-01,63.4943,63.5614,62.0557,62.7557,126727300
2013-05-02,63.1114,64.0843,62.9471,63.6457,105457100
2013-05-03,64.4729,64.7471,64.1643,64.2829,90325200
2013-05-06,65.1014,66.0286,64.9014,65.8157,124160400
2013-05-07,66.4243,66.5357,64.8143,65.5226,120938300
2013-05-08,65.5771,66.4814,65.1157,66.2629,118149500
2013-05-09,65.6871,66.1429,65.0829,65.2529,99621900
2013-05-10,65.4243,65.6729,64.3543,64.71,83713000
2013-05-13,64.5014,65.4143,64.5,64.9629,79237200
2013-05-14,64.8357,65.0286,63.1643,63.4086,111779500
2013-05-15,62.7371,63,60.3371,61.2643,185403400
2013-05-16,60.4629,62.55,59.8429,62.0826,150801000
2013-05-17,62.7214,62.87,61.5729,61.8943,106976100
2013-05-20,61.7014,63.6857,61.4429,63.2757,112894600
2013-05-21,62.5929,63.64,62.0286,62.8086,114005500
2013-05-22,63.4357,64.05,62.6029,63.0506,110759600
2013-05-23,62.2786,63.7371,62.2557,63.1629,88255300
2013-05-24,62.9786,63.6657,62.9086,63.5929,69041700
2013-05-28,64.2714,64.4443,62.9786,63.0627,96536300
2013-05-29,62.8571,63.9286,62.7714,63.5643,82644100
2013-05-30,63.6643,64.9286,63.5014,64.5114,88379900
2013-05-31,64.6429,65.3,64.2143,64.2479,96075700
2013-06-03,64.39,64.6229,63.2114,64.3886,93088100
2013-06-04,64.7457,64.9186,63.9129,64.1871,73182200
2013-06-05,63.6643,64.3886,63.3871,63.5871,72647400
2013-06-06,63.6386,63.8571,62.0071,62.6371,104233500
2013-06-07,62.3571,63.32,61.8243,63.1159,101133900
2013-06-10,63.5329,64.1541,62.4,62.6986,112538300
2013-06-11,62.2486,63.2514,61.9029,62.5143,71528100
2013-06-12,62.7857,63.0357,61.6429,61.7414,66306800
2013-06-13,61.7857,62.4486,61.25,62.2807,71458100
2013-06-14,62.2,62.3271,61.2143,61.4357,67966500
2013-06-17,61.6343,62.2429,61.4802,61.7143,64853600
2013-06-18,61.6514,62.1286,61.4586,61.6814,48756400
2013-06-19,61.6286,61.6657,60.4286,60.4286,77735000
2013-06-20,59.9,60.8543,59.31,59.5483,89327700
2013-06-21,59.7843,60,58.3,59.0714,120279600
2013-06-24,58.2,58.38,56.8643,57.5057,120186500
2013-06-25,57.9571,58.2557,56.9757,57.5186,78540700
2013-06-26,57.7,57.8271,56.5229,56.8671,91931000
2013-06-27,57.0357,57.3414,56.22,56.2543,84311500
2013-06-28,55.9086,57.1814,55.5529,56.6471,144629100
2013-07-01,57.5271,58.8957,57.3171,58.46,97763400
2013-07-02,58.5657,60.2329,58.4957,59.7843,117466300
2013-07-03,60.1229,60.4257,59.6357,60.1143,60232200
2013-07-05,60.0557,60.47,59.3357,59.6314,68506200
2013-07-08,60.0157,60.1429,58.6643,59.2929,74534600
2013-07-09,59.0857,60.5,58.6257,60.3357,88146100
2013-07-10,59.9429,60.6857,59.75,60.1043,70351400
2013-07-11,60.4214,61.1786,60.1672,61.0411,81573100
2013-07-12,61.0929,61.3986,60.4871,60.93,69890800
2013-07-15,60.7157,61.6371,60.6857,61.0629,60479300
2013-07-16,60.9314,61.53,60.5957,61.4564,54134500
2013-07-17,61.3857,61.7457,61.1743,61.4729,49747600
2013-07-18,61.9114,62.1243,61.5157,61.6797,54719700
2013-07-19,61.8714,61.9971,60.6214,60.7071,67180400
2013-07-22,61.3514,61.3929,60.7811,60.9014,51949100
2013-07-23,60.8571,60.9943,59.8157,59.8557,92348900
2013-07-24,62.7043,63.5129,62.18,62.93,147984200
2013-07-25,62.9571,63.0571,62.2586,62.6429,57373400
2013-07-26,62.1857,63.0057,62.0486,62.9986,50038100
2013-07-29,62.9714,64.2843,62.8857,63.97,62014400
2013-07-30,64.28,65.3071,64.1757,64.76,77355600
2013-07-31,64.9986,65.3346,64.2043,64.6471,80739400
2013-08-01,65.1075,65.2571,64.7514,65.2394,51562700
2013-08-02,65.43,66.1214,65.2371,66.0771,68695900
2013-08-05,66.3843,67.2386,66.0214,67.0643,79713900
2013-08-06,66.86,67.4129,66.0243,66.4643,83714400
2013-08-07,66.2571,66.7143,65.9671,66.4257,74714500
2013-08-08,66.265,66.3,65.4214,65.8586,63944300
2013-08-09,65.52,65.78,64.8071,64.9214,66716300
2013-08-12,65.2657,66.95,65.2329,66.7657,91108500
2013-08-13,67.2771,70.6657,66.8643,69.9386,220485300
2013-08-14,71.1257,72.0357,70.4857,71.2143,189093100
2013-08-15,70.9171,71.7713,69.869,71.13,122573500
2013-08-16,71.45,71.8486,71.2657,71.7614,90576500
2013-08-19,72.0486,73.3914,72,72.5343,127629600
2013-08-20,72.8157,72.9386,71.5457,71.5814,89672100
2013-08-21,71.9414,72.45,71.6,71.7657,83969900
2013-08-22,72.14,72.2271,71.1714,71.8514,61051900
2013-08-23,71.8957,71.9071,71.3357,71.5743,55682900
2013-08-26,71.5357,72.8857,71.5,71.8529,82741400
2013-08-27,71.1429,71.7871,69.4714,69.7986,106047200
2013-08-28,69.4286,70.8286,69.4286,70.128,76902000
2013-08-29,70.2357,70.9286,70.1614,70.2429,59914400
2013-08-30,70.2857,70.4214,69.5,69.6023,68074300
2013-09-03,70.4429,71.5143,69.6214,69.7971,82982200
2013-09-04,71.3657,71.7486,70.8971,71.2416,86258200
2013-09-05,71.4643,71.5257,70.52,70.7529,59091900
2013-09-06,71.2057,71.34,69.9929,71.1743,89881400
2013-09-09,72.1429,72.56,71.9257,72.31,85171800
2013-09-10,72.3143,72.4929,69.9286,70.6629,185798900
2013-09-11,66.7157,67.67,66.4014,66.8157,224674100
2013-09-12,66.9286,67.9143,66.5729,67.5271,101012800
2013-09-13,67.0486,67.4042,66.3857,66.4143,74708900
2013-09-16,65.8571,65.9443,63.8886,64.3029,135926700
2013-09-17,63.9943,65.6729,63.9286,65.0457,99845200
2013-09-18,66.1686,66.6214,65.8086,66.3829,114215500
2013-09-19,67.2429,67.9757,67.0357,67.4714,101135300
2013-09-20,68.2857,68.3643,66.5714,66.7729,174825700
2013-09-23,70.8714,70.9871,68.9429,70.0914,190526700
2013-09-24,70.6971,70.7814,69.6886,69.8714,91086100
2013-09-25,69.8857,69.9486,68.7757,68.79,79239300
2013-09-26,69.4286,69.7943,69.1286,69.46,59305400
2013-09-27,69.1114,69.2386,68.6743,68.9643,57010100
2013-09-30,68.1786,68.8086,67.773,68.1071,65039100
2013-10-01,68.35,69.8771,68.3401,69.7086,88470900
2013-10-02,69.3757,70.2571,69.1071,69.9371,72296000
2013-10-03,70.0729,70.3357,68.677,69.0586,80688300
2013-10-04,69.1229,69.2286,68.3714,69.0043,64717100
2013-10-07,69.5086,70.3786,69.3357,69.6786,78073100
2013-10-08,69.9914,70.0914,68.6486,68.7057,72729300
2013-10-09,69.2343,69.6843,68.3257,69.5126,75431300
2013-10-10,70.1886,70.34,69.5771,69.9483,69650700
2013-10-11,69.57,70.5486,69.3086,70.4017,66934700
2013-10-14,69.9757,71.0829,69.9071,70.8629,65474500
2013-10-15,71.0721,71.7143,70.7886,71.24,80018400
2013-10-16,71.5414,71.79,71.3186,71.5877,62775300
2013-10-17,71.4257,72.1114,71.3829,72.0714,63398300
2013-10-18,72.2843,72.7514,72.2443,72.6986,72635500
2013-10-21,73.11,74.9,73.0743,74.4803,99526700
2013-10-22,75.2007,75.4928,72.5757,74.2668,133515900
2013-10-23,74.1429,75.0957,74.1429,74.9943,78430800
2013-10-24,75,76.0671,74.6357,75.9871,96191200
2013-10-25,75.9021,76.1757,75.0157,75.1369,84448000
2013-10-28,75.5771,75.8571,74.7443,75.6966,137610200
2013-10-29,76.61,77.0357,73.5057,73.8111,158951800
2013-10-30,74.23,75.36,73.86,74.9851,88540900
2013-10-31,75,75.3557,74.4671,74.6717,68924100
2013-11-01,74.86,74.9714,73.6914,74.29,68722500
2013-11-04,74.4429,75.26,74.1157,75.25,61156900
2013-11-05,74.94,75.555,74.7143,75.0641,66303300
2013-11-06,74.8786,74.98,74.0286,74.4171,55843900
2013-11-07,74.2257,74.7414,73.1971,73.2131,65655100
2013-11-08,73.5114,74.4471,73.2271,74.3657,69829200
2013-11-11,74.2843,74.5243,73.4871,74.1497,56863100
2013-11-12,73.9529,74.8457,73.8571,74.2871,51069200
2013-11-13,74,74.6071,73.8514,74.3763,49305200
2013-11-14,74.6871,75.6114,74.5529,75.4514,70604800
2013-11-15,75.2257,75.5843,74.9271,74.9987,79480100
2013-11-18,74.9986,75.3129,74.0286,74.0899,61236000
2013-11-19,74.1471,74.7686,73.9957,74.2214,52234700
2013-11-20,74.1757,74.3457,73.4757,73.5714,48479200
2013-11-21,73.9429,74.4586,73.3814,74.448,65506700
2013-11-22,74.2171,74.5943,74.0757,74.2571,55931400
2013-11-25,74.4314,75.1243,74.4286,74.82,57327900
2013-11-26,74.8743,76.5914,74.8571,76.2,100345700
2013-11-27,76.6157,78,76.2,77.9943,90862100
2013-11-29,78.4971,79.7614,78.2586,79.4386,79531900
2013-12-02,79.7143,80.6186,78.6886,78.7471,118136200
2013-12-03,79.7571,80.9114,79.6686,80.9031,112742000
2013-12-04,80.7857,81.3129,80.1171,80.7143,94452400
2013-12-05,81.8071,82.1623,80.9157,81.1287,111895000
2013-12-06,80.8271,80.9643,79.9386,80.0029,86088100
2013-12-09,80.1286,81.3686,80.1286,80.9186,80123400
2013-12-10,80.5114,81.1257,80.1714,80.7929,69567400
2013-12-11,81,81.5671,79.9557,80.1943,89929700
2013-12-12,80.3059,80.7629,80.0043,80.0771,65572500
2013-12-13,80.4071,80.4114,79.0957,79.2043,83205500
2013-12-16,79.2886,80.377,79.2871,79.6429,70648200
2013-12-17,79.4014,79.92,79.0536,79.2843,57475600
2013-12-18,78.5286,78.7786,76.9714,78.6814,141465800
2013-12-19,78.5,78.5714,77.6757,77.78,80077200
2013-12-20,77.9186,78.8014,77.8311,78.4314,109103400
2013-12-23,81.1429,81.5314,80.3943,81.4414,125326600
2013-12-24,81.4129,81.6971,80.8614,81.0957,41888700
2013-12-26,81.1571,81.3571,80.4823,80.5571,51002000
2013-12-27,80.5457,80.63,79.9286,80.0129,56471100
2013-12-30,79.6371,80.0129,78.903,79.2171,63407400
2013-12-31,79.1671,80.1829,79.1429,80.1457,55771100
2014-01-02,79.3829,79.5757,78.8601,79.0186,58671200
2014-01-03,78.98,79.1,77.2043,77.2829,98116900
2014-01-06,76.7786,78.1143,76.2286,77.7043,103152700
2014-01-07,77.76,77.9943,76.8464,77.1482,79302300
2014-01-08,76.9729,77.9371,76.9557,77.6371,64632400
2014-01-09,78.1143,78.1229,76.4786,76.6456,69787200
2014-01-10,77.1186,77.2571,75.8729,76.1343,76244000
2014-01-13,75.7014,77.5,75.6971,76.5329,94623200
2014-01-14,76.8886,78.1043,76.8086,78.0557,83140400
2014-01-15,79.0743,80.0286,78.8086,79.6229,97909700
2014-01-16,79.2714,79.55,78.8114,79.1786,57319500
2014-01-17,78.7829,78.8671,77.1286,77.2386,106684900
2014-01-21,77.2843,78.5814,77.2029,78.4386,82131700
2014-01-22,78.7021,79.6129,78.2586,78.7871,94996300
2014-01-23,78.5629,79.5,77.8295,79.4543,100809800
2014-01-24,79.1429,79.3743,77.8214,78.01,107338700
2014-01-27,78.5814,79.2571,77.9643,78.6429,138719700
2014-01-28,72.68,73.5714,71.7243,72.3571,266380800
2014-01-29,71.9929,72.4814,71.2314,71.5357,125702500
2014-01-30,71.7914,72.3571,70.9571,71.3974,169625400
2014-01-31,70.74,71.6471,70.5071,71.5143,116199300
2014-02-03,71.8014,72.5329,71.3286,71.6471,100366000
2014-02-04,72.2643,72.78,71.8229,72.6843,94170300
2014-02-05,72.3657,73.6114,72.3217,73.2271,82086200
2014-02-06,72.8657,73.3571,72.5443,73.2157,64441300
2014-02-07,74.4829,74.7043,73.9114,74.24,92570100
2014-02-10,74.0943,75.9986,74,75.57,86389800
2014-02-11,75.8014,76.8214,75.6429,76.5657,70564200
2014-02-12,76.7071,77.08,76.1771,76.56,77025200
2014-02-13,76.38,77.8357,76.3143,77.7757,76849500
2014-02-14,77.4957,77.9971,77.3157,77.7129,68231100
2014-02-18,78,78.7414,77.9443,77.9986,65062900
2014-02-19,77.8214,78.1271,76.3357,76.7671,78442000
2014-02-20,76.1414,76.7143,75.5714,75.8786,76464500
2014-02-21,76.1132,76.3671,74.9429,75.0357,69696200
2014-02-24,74.7357,75.7028,74.6314,75.3643,72227400
2014-02-25,75.6257,75.6521,74.4286,74.58,57988000
2014-02-26,74.8014,75,73.6571,73.9071,69054300
2014-02-27,73.8771,75.54,73.7214,75.3814,75470500
2014-02-28,75.5829,76.1071,74.5886,75.1771,92992200
2014-03-03,74.7743,75.8071,74.6871,75.3943,59695300
2014-03-04,75.8571,76.0914,75.3957,75.8914,64785000
2014-03-05,75.8457,76.3929,75.59,76.0514,50015700
2014-03-06,76.1129,76.3486,75.4429,75.8214,46372200
2014-03-07,75.87,75.9971,75.15,75.7771,55182400
2014-03-10,75.48,76.19,75.477,75.8457,44646000
2014-03-11,76.4929,76.9629,76.0843,76.5843,69806100
2014-03-12,76.3586,76.7643,76,76.6586,49831600
2014-03-13,76.7771,77.0943,75.5943,75.8071,64435700
2014-03-14,75.5414,75.8414,74.7143,74.9557,59299800
2014-03-17,75.3857,75.71,75.1214,75.2486,49886200
2014-03-18,75.1286,75.9957,75.0286,75.9143,52411800
2014-03-19,76.0371,76.6057,75.5714,75.8943,56189000
2014-03-20,75.6986,76.0957,75.3357,75.5286,52099600
2014-03-21,75.99,76.25,75.19,76.1243,93511600
2014-03-24,76.9171,77.2143,76.4371,77.0271,88925200
2014-03-25,77.3571,77.9643,77.0843,77.8557,70573300
2014-03-26,78.0743,78.4286,76.98,77.1114,74942000
2014-03-27,77.145,77.3571,76.4457,76.78,55507900
2014-03-28,76.9029,76.9914,76.3214,76.6943,50141000
2014-03-31,77.0329,77.2586,76.5614,76.6771,42167300
2014-04-01,76.8229,77.41,76.6814,77.3786,50190000
2014-04-02,77.4829,77.64,77.18,77.5071,45105200
2014-04-03,77.3414,77.5,76.8057,76.97,40586000
2014-04-04,77.1157,77.1429,75.7971,75.9743,68812800
2014-04-07,75.4314,75.8429,74.5557,74.7814,72462600
2014-04-08,75.0271,75.16,74.1,74.7771,60972100
2014-04-09,74.6629,75.7843,74.5743,75.76,51542400
2014-04-10,75.8114,76.0343,74.7386,74.7829,59913000
2014-04-11,74.1429,74.69,73.8771,74.23,67929400
2014-04-14,74.5571,74.5943,73.8871,74.5257,51418500
2014-04-15,74.3243,74.52,73.0471,73.9943,66622500
2014-04-16,74.0071,74.4414,73.4479,74.1443,53691400
2014-04-17,74.2857,75.3943,74.1714,74.9914,71083600
2014-04-21,75.0486,76.02,74.8514,75.8814,45637200
2014-04-22,75.4729,75.9751,75.2144,75.957,50640800
2014-04-23,75.58,75.8757,74.9214,74.9643,98735000
2014-04-24,81.1729,81.4286,80.1043,81.11,189977900
2014-04-25,80.6471,81.7129,80.5657,81.7057,97568800
2014-04-28,81.8286,85.1071,81.7929,84.87,167371400
2014-04-29,84.82,85.14,84.2157,84.6186,84344400
2014-04-30,84.6629,85.6329,84.2571,84.2986,114160200
2014-05-01,84.5714,84.9714,83.7657,84.4971,61012000
2014-05-02,84.62,84.8857,84.2443,84.6543,47878600
2014-05-05,84.3057,85.8571,84.2857,85.8514,71766800
2014-05-06,85.9714,86.3443,84.9157,84.9157,93641100
2014-05-07,85.0357,85.3271,83.9614,84.6186,70716100
2014-05-08,84.0357,84.9157,83.7714,83.9986,57574300
2014-05-09,83.5057,83.75,82.9043,83.6489,72899400
2014-05-12,83.9271,84.8086,83.9143,84.69,53302200
2014-05-13,84.5714,84.9343,84.3857,84.8229,39934300
2014-05-14,84.6329,85.3429,84.5343,84.8386,41601000
2014-05-15,84.9571,85.2286,84.0057,84.1171,57711500
2014-05-16,84.09,85.3614,83.6286,85.3586,69064100
2014-05-19,85.4071,86.7614,85.3329,86.37,79438800
2014-05-20,86.3586,86.6286,85.8186,86.3871,58709000
2014-05-21,86.2614,86.6714,86.0086,86.6157,49214900
2014-05-22,86.6571,87.1214,86.3,86.7529,50190000
2014-05-23,86.75,87.8185,86.6386,87.7329,58052400
2014-05-27,87.9829,89.4086,87.9471,89.3757,87216500
2014-05-28,89.4314,89.9757,89.1114,89.1443,78870400
2014-05-29,89.6929,90.9814,89.6814,90.7686,94118500
2014-05-30,91.14,92.0243,89.8429,90.4286,141005200
2014-06-02,90.5657,90.69,88.9286,89.8071,92337700
2014-06-03,89.78,91.2486,89.75,91.0771,73177300
2014-06-04,91.0629,92.5557,90.8729,92.1171,83870500
2014-06-05,92.3143,92.7671,91.8014,92.4786,75951400
2014-06-06,92.8429,93.0371,92.0671,92.2243,87484600
2014-06-09,92.7,93.88,91.75,93.7,75414997
2014-06-10,94.73,95.05,93.57,94.25,62777000
2014-06-11,94.13,94.76,93.47,93.86,45681000
2014-06-12,94.04,94.12,91.9,92.29,54749000
2014-06-13,92.2,92.44,90.88,91.28,54525000
2014-06-16,91.51,92.75,91.45,92.2,35561000
2014-06-17,92.31,92.7,91.8,92.08,29726000
2014-06-18,92.27,92.29,91.35,92.18,33514000
2014-06-19,92.29,92.3,91.3389,91.86,35528000
2014-06-20,91.85,92.55,90.9,90.91,100898000
2014-06-23,91.32,91.62,90.6,90.83,43694000
2014-06-24,90.75,91.74,90.19,90.28,39036000
2014-06-25,90.21,90.7,89.65,90.36,36869000
2014-06-26,90.37,91.05,89.8,90.9,32629000
2014-06-27,90.82,92,90.77,91.98,64029000
2014-06-30,92.1,93.725,92.09,92.93,49589000
2014-07-01,93.52,94.07,93.13,93.52,38223000
2014-07-02,93.865,94.06,93.09,93.48,28465000
2014-07-03,93.67,94.1,93.2,94.03,22891800
2014-07-07,94.14,95.99,94.1,95.968,56468000
2014-07-08,96.27,96.8,93.92,95.35,65222000
2014-07-09,95.44,95.95,94.76,95.39,36436000
2014-07-10,93.76,95.55,93.52,95.035,39686000
2014-07-11,95.36,95.89,94.8625,95.22,34018000
2014-07-14,95.86,96.89,95.65,96.45,42810000
2014-07-15,96.8,96.85,95.03,95.32,45477900
2014-07-16,96.97,97.1,94.74,94.78,53502000
2014-07-17,95.03,95.279,92.57,93.0899,57298000
2014-07-18,93.62,94.74,93.02,94.43,49988000
2014-07-21,94.99,95,93.72,93.939,39079000
2014-07-22,94.68,94.89,94.12,94.72,55197000
2014-07-23,95.42,97.88,95.17,97.19,92918000
2014-07-24,97.035,97.32,96.42,97.03,45729000
2014-07-25,96.85,97.84,96.64,97.671,43469000
2014-07-28,97.82,99.24,97.55,99.02,55318000
2014-07-29,99.33,99.44,98.25,98.38,43143000
2014-07-30,98.44,98.7,97.67,98.15,33010000
2014-07-31,97.16,97.45,95.33,95.6,56843000
2014-08-01,94.9,96.62,94.81,96.13,48511000
2014-08-04,96.37,96.58,95.17,95.59,39958000
2014-08-05,95.36,95.68,94.36,95.12,55933000
2014-08-06,94.75,95.48,94.71,94.96,38558000
2014-08-07,94.93,95.95,94.1,94.48,46711000
2014-08-08,94.26,94.82,93.28,94.74,41865000
2014-08-11,95.27,96.08,94.8355,95.99,36585000
2014-08-12,96.04,96.88,95.61,95.97,33795000
2014-08-13,96.15,97.24,96.04,97.24,31916000
2014-08-14,97.33,97.57,96.8,97.5,28116000
2014-08-15,97.9,98.19,96.86,97.98,48951000
2014-08-18,98.49,99.37,97.98,99.16,47572000
2014-08-19,99.41,100.68,99.32,100.53,69274700
2014-08-20,100.44,101.09,99.95,100.57,52612800
2014-08-21,100.57,100.94,100.11,100.58,33421900
2014-08-22,100.29,101.47,100.19,101.32,44102400
2014-08-25,101.79,102.17,101.28,101.54,40144700
2014-08-26,101.42,101.5,100.86,100.889,33119800
2014-08-27,101.02,102.57,100.7,102.13,46827400
2014-08-28,101.59,102.78,101.56,102.25,68389800
2014-08-29,102.86,102.9,102.2,102.5,44567000
2014-09-02,103.06,103.74,102.72,103.3,53491400
2014-09-03,103.1,103.2,98.58,98.94,125233100
2014-09-04,98.85,100.09,97.79,98.12,85594800
2014-09-05,98.8,99.39,98.31,98.97,58353200
2014-09-08,99.3,99.31,98.05,98.36,46277800
2014-09-09,99.08,103.08,96.14,97.99,189560600
2014-09-10,98.01,101.11,97.76,101,100741900
2014-09-11,100.41,101.44,99.62,101.43,62353100
2014-09-12,101.21,102.19,101.08,101.66,62626100
2014-09-15,102.81,103.05,101.44,101.63,61216500
2014-09-16,99.8,101.26,98.89,100.86,66818200
2014-09-17,101.27,101.8,100.5922,101.58,60892400
2014-09-18,101.93,102.35,101.56,101.79,37023900
2014-09-19,102.29,102.35,100.88,100.96,70838500
2014-09-22,101.8,102.14,100.58,101.06,52722000
2014-09-23,100.6,102.94,100.54,102.64,63347200
2014-09-24,102.16,102.85,101.2,101.75,59725174
2014-09-25,100.51,100.71,97.72,97.87,99565849
2014-09-26,98.53,100.75,98.4,100.75,62370501
2014-09-29,98.65,100.435,98.63,100.11,49766312
2014-09-30,100.81,101.54,100.53,100.75,55264139
2014-10-01,100.59,100.69,98.7,99.18,51491286
2014-10-02,99.27,100.22,98.04,99.9,47757828
2014-10-03,99.44,100.21,99.04,99.62,43469585
2014-10-06,99.95,100.65,99.42,99.62,37051182
2014-10-07,99.43,100.12,98.73,98.75,42094183
2014-10-08,98.76,101.11,98.31,100.8,57404674
2014-10-09,101.54,102.38,100.61,101.02,77376525
2014-10-10,100.69,102.03,100.3,100.73,66331592
2014-10-13,101.33,101.78,99.81,99.81,53583368
2014-10-14,100.39,100.52,98.57,98.75,63688562
2014-10-15,97.97,99.15,95.18,97.54,100933600
2014-10-16,95.55,97.72,95.41,96.26,72154523
2014-10-17,97.5,99,96.81,97.67,68179688
2014-10-20,98.315,99.96,98.22,99.76,77517279
2014-10-21,103.02,103.02,101.27,102.47,94623904
2014-10-22,102.84,104.11,102.6,102.99,68263146
2014-10-23,104.08,105.051,103.63,104.83,71074674
2014-10-24,105.18,105.49,104.53,105.22,47053916
2014-10-27,104.85,105.48,104.7,105.11,34187701
2014-10-28,105.4,106.74,105.35,106.74,48060949
2014-10-29,106.65,107.37,106.36,107.34,52687879
2014-10-30,106.959,107.35,105.9,106.98,40654793
2014-10-31,108.01,108.04,107.21,108,44639285
2014-11-03,108.22,110.3,108.01,109.4,52282550
2014-11-04,109.36,109.49,107.72,108.6,41574365
2014-11-05,109.1,109.3,108.125,108.86,37435905
2014-11-06,108.6,108.79,107.8,108.7,34968457
2014-11-07,108.75,109.32,108.55,109.01,33691535
2014-11-10,109.02,109.33,108.67,108.83,27195547
2014-11-11,108.7,109.75,108.4,109.7,27442252
2014-11-12,109.38,111.43,109.37,111.25,46942431
2014-11-13,111.8,113.45,111.6,112.82,59522855
2014-11-14,113.15,114.19,113.05,114.18,44063595
2014-11-17,114.27,117.28,113.3,113.99,46746712
2014-11-18,113.94,115.69,113.89,115.47,44223978
2014-11-19,115.44,115.74,113.8,114.67,41869160
2014-11-20,114.91,116.86,114.85,116.31,43395537
2014-11-21,117.51,117.57,116.03,116.47,57179298
2014-11-24,116.85,118.77,116.62,118.625,47450824
2014-11-25,119.07,119.75,117.45,117.6,68840440
2014-11-26,117.94,119.1,117.83,119,40831886
2014-11-28,119.27,119.4,118.05,118.93,24814402
2014-12-01,118.81,119.25,111.27,115.07,83814037
2014-12-02,113.5,115.75,112.75,114.63,59348940
2014-12-03,115.75,116.35,115.11,115.93,43063440
2014-12-04,115.77,117.2,115.29,115.49,42155776
2014-12-05,115.99,116.08,114.64,115,38318895
2014-12-08,114.1,114.648,111.62,112.4,57664850
2014-12-09,110.19,114.3,109.35,114.12,60208036
2014-12-10,114.41,114.85,111.54,111.95,44565318
2014-12-11,112.26,113.8,111.34,111.62,41471578
2014-12-12,110.46,111.87,109.58,109.73,56028138
2014-12-15,110.7,111.6,106.35,108.225,67218082
2014-12-16,106.37,110.16,106.26,106.745,60790733
2014-12-17,107.12,109.84,106.82,109.41,53411773
2014-12-18,111.87,112.65,110.66,112.65,59006218
2014-12-19,112.26,113.24,111.66,111.78,88429770
2014-12-22,112.16,113.49,111.97,112.94,45167549
2014-12-23,113.23,113.33,112.46,112.54,26028419
2014-12-24,112.58,112.71,112.01,112.01,14479611
2014-12-26,112.1,114.52,112.01,113.99,33720951
2014-12-29,113.79,114.77,113.7,113.91,27598920
2014-12-30,113.64,113.92,112.11,112.52,29881477
2014-12-31,112.82,113.13,110.21,110.38,41403351
2015-01-02,111.39,111.44,107.35,109.33,53204626
2015-01-05,108.29,108.65,105.41,106.25,64285491
2015-01-06,106.54,107.43,104.63,106.26,65797116
2015-01-07,107.2,108.2,106.695,107.75,40105934
2015-01-08,109.23,112.15,108.7,111.89,59364547
2015-01-09,112.67,113.25,110.21,112.01,53315099
2015-01-12,112.6,112.63,108.8,109.25,49650790
2015-01-13,111.43,112.8,108.91,110.22,67091928
2015-01-14,109.04,110.49,108.5,109.8,48956588
2015-01-15,110,110.06,106.66,106.82,60013996
2015-01-16,107.03,107.58,105.2,105.99,78513345
2015-01-20,107.84,108.9667,106.5,108.72,49899907
2015-01-21,108.95,111.06,108.27,109.55,48575897
2015-01-22,110.26,112.47,109.72,112.4,53796409
2015-01-23,112.3,113.75,111.53,112.98,46464828
2015-01-26,113.74,114.3626,112.8,113.1,55614979
2015-01-27,112.42,112.48,109.03,109.14,95568749
2015-01-28,117.625,118.12,115.31,115.31,146477063
2015-01-29,116.32,119.19,115.56,118.9,84436432
2015-01-30,118.4,120,116.85,117.16,83745461
2015-02-02,118.05,119.17,116.08,118.63,62739100
2015-02-03,118.5,119.09,117.61,118.65,51915749
2015-02-04,118.5,120.51,118.309,119.56,70149743
2015-02-05,120.02,120.23,119.25,119.94,42246245
2015-02-06,120.02,120.25,118.45,118.93,43706567
2015-02-09,118.55,119.84,118.43,119.72,38889797
2015-02-10,120.17,122.15,120.16,122.02,62008506
2015-02-11,122.77,124.92,122.5,124.88,73561797
2015-02-12,126.06,127.48,125.57,126.46,74474466
2015-02-13,127.28,127.28,125.65,127.08,54272219
2015-02-17,127.49,128.88,126.92,127.83,63152405
2015-02-18,127.625,128.78,127.45,128.715,44891737
2015-02-19,128.48,129.03,128.33,128.45,37362381
2015-02-20,128.62,129.5,128.05,129.495,48948419
2015-02-23,130.02,133,129.66,133,70974110
2015-02-24,132.94,133.6,131.17,132.17,69228130
2015-02-25,131.56,131.6,128.15,128.79,74711746
2015-02-26,128.785,130.87,126.61,130.415,91287529
2015-02-27,130,130.57,128.24,128.46,62014847
2015-03-02,129.25,130.28,128.3,129.09,48096663
2015-03-03,128.96,129.52,128.09,129.36,37816283
2015-03-04,129.1,129.56,128.32,128.54,31666340
2015-03-05,128.58,128.75,125.76,126.41,56517146
2015-03-06,128.4,129.37,126.26,126.6,72842060
2015-03-09,127.96,129.57,125.06,127.14,88528487
2015-03-10,126.41,127.22,123.8,124.51,68856582
2015-03-11,124.75,124.77,122.11,122.24,68938974
2015-03-12,122.31,124.9,121.63,124.45,48362719
2015-03-13,124.4,125.3951,122.58,123.59,51827283
2015-03-16,123.88,124.95,122.87,124.95,35874300
2015-03-17,125.9,127.32,125.65,127.04,51023104
2015-03-18,127,129.16,126.37,128.47,65270945
2015-03-19,128.75,129.2451,127.4,127.495,45809490
2015-03-20,128.25,128.4,125.16,125.9,68695136
2015-03-23,127.12,127.85,126.52,127.21,37709674
2015-03-24,127.23,128.04,126.56,126.69,32842304
2015-03-25,126.54,126.82,123.38,123.38,51655177
2015-03-26,122.76,124.88,122.6,124.24,47572869
2015-03-27,124.57,124.7,122.91,123.25,39546151
2015-03-30,124.05,126.4,124,126.37,47099670
2015-03-31,126.09,126.49,124.355,124.43,42090553
2015-04-01,124.82,125.12,123.1,124.25,40621437
2015-04-02,125.03,125.56,124.19,125.32,32220131
2015-04-06,124.47,127.51,124.33,127.35,37193975
2015-04-07,127.64,128.1218,125.98,126.01,35012268
2015-04-08,125.85,126.4,124.97,125.6,37329243
2015-04-09,125.85,126.58,124.66,126.56,32483974
2015-04-10,125.95,127.21,125.26,127.1,40187953
2015-04-13,128.37,128.57,126.61,126.85,36365123
2015-04-14,127,127.29,125.91,126.3,25524593
2015-04-15,126.41,127.13,126.01,126.78,28970419
2015-04-16,126.28,127.1,126.11,126.17,28368987
2015-04-17,125.55,126.14,124.46,124.75,51957046
2015-04-20,125.57,128.12,125.17,127.6,47054310
2015-04-21,128.1,128.2,126.67,126.91,32435057
2015-04-22,126.99,128.87,126.32,128.62,37654505
2015-04-23,128.3,130.42,128.14,129.67,45770902
2015-04-24,130.49,130.63,129.23,130.28,44525905
2015-04-27,132.31,133.13,131.15,132.65,96954207
2015-04-28,134.455,134.54,129.57,130.56,118923970
2015-04-29,130.16,131.59,128.3,128.64,63386083
2015-04-30,127.5,127.88,124.58,125.15,83195423
2015-05-01,126.1,130.13,125.3,128.95,58512638
2015-05-04,129.5,130.57,128.26,128.7,50988278
2015-05-05,128.15,128.4498,125.78,125.8,49271416
2015-05-06,126.56,126.75,123.36,125.01,72141010
2015-05-07,124.77,126.08,124.02,125.26,43940895
2015-05-08,126.68,127.62,126.11,127.62,55550382
2015-05-11,127.39,127.56,125.625,126.32,42035757
2015-05-12,125.6,126.88,124.82,125.865,48160032
2015-05-13,126.15,127.19,125.87,126.01,34694235
2015-05-14,127.41,128.95,127.16,128.95,45203456
2015-05-15,129.07,129.49,128.21,128.77,38208034
2015-05-18,128.38,130.72,128.36,130.19,50882918
2015-05-19,130.69,130.88,129.64,130.07,44633240
2015-05-20,130,130.98,129.34,130.06,36454932
2015-05-21,130.07,131.63,129.83,131.39,39730364
2015-05-22,131.6,132.97,131.4,132.54,45595972
2015-05-26,132.6,132.91,129.12,129.62,70697560
2015-05-27,130.34,132.26,130.05,132.045,45833246
2015-05-28,131.86,131.95,131.1,131.78,30733309
2015-05-29,131.23,131.45,129.9,130.28,50884452
2015-06-01,131.2,131.39,130.05,130.535,32112797
2015-06-02,129.86,130.655,129.32,129.96,33667627
2015-06-03,130.66,130.94,129.9,130.12,30983542
2015-06-04,129.58,130.58,128.91,129.36,38450118
2015-06-05,129.5,129.69,128.36,128.65,35626800
2015-06-08,128.9,129.21,126.83,127.8,52674786
2015-06-09,126.7,128.08,125.62,127.42,56075420
2015-06-10,127.92,129.34,127.85,128.88,39087250
2015-06-11,129.18,130.18,128.475,128.59,35390887
2015-06-12,128.185,128.33,127.11,127.17,36886246
2015-06-15,126.1,127.24,125.71,126.92,43988946
2015-06-16,127.03,127.85,126.37,127.6,31494131
2015-06-17,127.72,127.88,126.74,127.3,32918071
2015-06-18,127.23,128.31,127.22,127.88,35407220
2015-06-19,127.71,127.82,126.4,126.6,54716887
2015-06-22,127.49,128.06,127.08,127.61,34039345
2015-06-23,127.48,127.61,126.8792,127.03,30268863
2015-06-24,127.21,129.8,127.12,128.11,55280855
2015-06-25,128.86,129.2,127.5,127.5,31938100
2015-06-26,127.67,127.99,126.51,126.75,44066841
2015-06-29,125.46,126.47,124.48,124.53,49161427
2015-06-30,125.57,126.12,124.86,125.425,44370682
2015-07-01,126.9,126.94,125.99,126.6,30238811
2015-07-02,126.43,126.69,125.77,126.44,27210952
2015-07-06,124.94,126.23,124.85,126,28060431
2015-07-07,125.89,126.15,123.77,125.69,46946811
2015-07-08,124.48,124.64,122.54,122.57,60761614
2015-07-09,123.85,124.06,119.22,120.07,78595038
2015-07-10,121.94,123.85,121.21,123.28,61354474
2015-07-13,125.03,125.755,124.32,125.66,41440538
2015-07-14,126.04,126.37,125.04,125.61,31768139
2015-07-15,125.72,127.15,125.58,126.82,33649200
2015-07-16,127.74,128.57,127.35,128.51,36222447
2015-07-17,129.08,129.62,128.31,129.62,46164710
2015-07-20,130.97,132.97,130.7,132.07,58900203
2015-07-21,132.85,132.92,130.32,130.75,76756427
2015-07-22,121.99,125.5,121.99,125.22,115450607
2015-07-23,126.2,127.09,125.06,125.16,50999452
2015-07-24,125.32,125.74,123.9,124.5,42162332
2015-07-27,123.09,123.61,122.12,122.77,44455540
2015-07-28,123.38,123.91,122.55,123.38,33618097
2015-07-29,123.15,123.5,122.27,122.99,37011653
2015-07-30,122.32,122.5699,121.71,122.37,33628268
2015-07-31,122.6,122.6425,120.91,121.3,42884953
2015-08-03,121.5,122.57,117.52,118.44,69975968
2015-08-04,117.42,117.7,113.25,114.64,124138623
2015-08-05,112.95,117.44,112.1,115.4,98384461
2015-08-06,115.97,116.5,114.115,115.13,52903040
2015-08-07,114.58,116.25,114.5,115.52,38670405
2015-08-10,116.53,119.99,116.53,119.72,54951597
2015-08-11,117.81,118.18,113.33,113.49,97082814
2015-08-12,112.53,115.42,109.63,115.24,101685610
2015-08-13,116.04,116.4,114.54,115.15,48535789
2015-08-14,114.32,116.31,114.01,115.96,42929516
2015-08-17,116.04,117.65,115.5,117.16,40884745
2015-08-18,116.43,117.44,116.01,116.5,34560708
2015-08-19,116.1,116.52,114.68,115.01,48286510
2015-08-20,114.08,114.35,111.63,112.65,68501622
2015-08-21,110.43,111.9,105.645,105.76,128275471
2015-08-24,94.87,108.8,92,103.12,162206292
2015-08-25,111.11,111.11,103.5,103.74,103601599
2015-08-26,107.085,109.89,105.05,109.69,96774611
2015-08-27,112.25,113.24,110.02,112.92,84616056
2015-08-28,112.17,113.31,111.54,113.29,53164407
2015-08-31,112.13,114.53,112,112.76,56229271
2015-09-01,110.18,111.88,107.36,107.72,76845860
2015-09-02,110,112.34,109.131,112.34,61888812
2015-09-03,112.49,112.78,110.04,110.37,53233940
2015-09-04,108.97,110.45,108.51,109.27,49996311
2015-09-08,111.65,112.56,110.32,112.31,54843626
2015-09-09,113.76,114.02,109.77,110.15,85010804
2015-09-10,110.27,113.2825,109.9,112.57,62892831
2015-09-11,111.79,114.21,111.76,114.21,49915473
2015-09-14,116.58,116.89,114.86,115.31,58363431
2015-09-15,115.93,116.53,114.42,116.28,43341155
2015-09-16,116.25,116.54,115.44,116.41,37173489
2015-09-17,115.66,116.49,113.715,113.92,64112641
2015-09-18,112.21,114.3,111.87,113.45,74285291
2015-09-21,113.67,115.37,113.66,115.21,50221965
2015-09-22,113.38,114.18,112.5201,113.4,50346159
2015-09-23,113.63,114.72,113.3,114.32,35756716
2015-09-24,113.25,115.5,112.37,115,50219475
2015-09-25,116.44,116.69,114.02,114.71,56151926
2015-09-28,113.85,114.57,112.44,112.44,50782189
2015-09-29,112.83,113.51,107.86,109.06,73365384
2015-09-30,110.17,111.54,108.73,109.95,65041596
2015-10-01,109.07,109.62,107.31,109.58,63929100
2015-10-02,108.01,111.0136,107.55,110.38,58019758
2015-10-05,109.88,111.3698,109.07,110.78,52064743
2015-10-06,110.63,111.74,109.765,111.31,48856977
2015-10-07,111.74,111.77,109.41,110.78,46765550
2015-10-08,110.19,110.19,108.21,109.5,61979577
2015-10-09,110,112.28,109.49,112.12,52766140
2015-10-12,112.73,112.75,111.44,111.6,30467204
2015-10-13,110.82,112.45,110.68,111.79,33049256
2015-10-14,111.29,111.52,109.56,110.21,44462449
2015-10-15,110.93,112.1,110.49,111.86,37673452
2015-10-16,111.78,112,110.53,111.04,39232609
2015-10-19,110.8,111.75,110.11,111.73,29759153
2015-10-20,111.34,114.17,110.82,113.77,48967763
2015-10-21,114,115.58,113.7,113.76,42326974
2015-10-22,114.33,115.5,114.1,115.5,41654089
2015-10-23,116.7,119.228,116.33,119.08,59366914
2015-10-26,118.08,118.13,114.92,115.28,66333781
2015-10-27,115.4,116.54,113.99,114.55,69884400
2015-10-28,116.93,119.3,116.06,119.27,85551352
2015-10-29,118.7,120.69,118.27,120.53,51227334
2015-10-30,120.99,121.22,119.45,119.5,49365254
2015-11-02,119.87,121.36,119.61,121.18,32203267
2015-11-03,120.79,123.49,120.7,122.57,45518976
2015-11-04,123.13,123.82,121.62,122,44886050
2015-11-05,121.85,122.69,120.18,120.92,39552680
2015-11-06,121.11,121.81,120.62,121.06,33042283
2015-11-09,120.96,121.81,120.05,120.57,33871405
2015-11-10,116.9,118.07,116.061,116.77,59127931
2015-11-11,116.37,117.42,115.21,116.11,45217971
2015-11-12,116.26,116.82,115.65,115.72,32525579
2015-11-13,115.2,115.57,112.27,112.34,45812403
2015-11-16,111.38,114.24,111,114.175,38106701
2015-11-17,114.92,115.05,113.32,113.69,27583101
2015-11-18,115.76,117.49,115.5,117.29,46674697
2015-11-19,117.64,119.75,116.76,118.78,43295820
2015-11-20,119.2,119.92,118.85,119.3,34287096
2015-11-23,119.27,119.73,117.34,117.75,32482528
2015-11-24,117.33,119.35,117.12,118.88,42803172
2015-11-25,119.21,119.23,117.92,118.03,21388308
2015-11-27,118.29,118.41,117.6,117.81,13046445
2015-11-30,117.99,119.41,117.75,118.3,39180322
2015-12-01,118.75,118.81,116.86,117.34,34852374
2015-12-02,117.05,118.11,116.08,116.28,33386563
2015-12-03,116.55,116.79,114.22,115.2,41569509
2015-12-04,115.29,119.25,115.11,119.03,57776977
2015-12-07,118.98,119.86,117.81,118.28,32084249
2015-12-08,117.52,118.6,116.86,118.23,34309450
2015-12-09,117.64,117.69,115.08,115.62,46361357
2015-12-10,116.04,116.94,115.51,116.17,29212727
2015-12-11,115.19,115.39,112.851,113.18,46886161
2015-12-14,112.18,112.68,109.79,112.48,65003609
2015-12-15,111.94,112.8,110.35,110.49,53323105
2015-12-16,111.07,111.99,108.8,111.34,56238467
2015-12-17,112.02,112.25,108.98,108.98,44772827
2015-12-18,108.91,109.52,105.81,106.03,96453327
2015-12-21,107.28,107.37,105.57,107.33,47590610
2015-12-22,107.4,107.72,106.451,107.23,32789367
2015-12-23,107.27,108.85,107.2,108.61,32657354
2015-12-24,109,109,107.95,108.03,13596680
2015-12-28,107.59,107.69,106.1807,106.82,26704210
2015-12-29,106.96,109.43,106.86,108.74,30931243
2015-12-30,108.58,108.7,107.18,107.32,25213777
2015-12-31,107.01,107.03,104.82,105.26,40912316
2016-01-04,102.61,105.368,102,105.35,67649387
2016-01-05,105.75,105.85,102.41,102.71,55790992
2016-01-06,100.56,102.37,99.87,100.7,68457388
2016-01-07,98.68,100.13,96.43,96.45,81094428
2016-01-08,98.55,99.11,96.76,96.96,70798016
2016-01-11,98.97,99.06,97.34,98.53,49739377
2016-01-12,100.55,100.69,98.8399,99.96,49154227
2016-01-13,100.32,101.19,97.3,97.39,62439631
2016-01-14,97.96,100.48,95.74,99.52,63170127
2016-01-15,96.2,97.71,95.36,97.13,79833891
2016-01-19,98.41,98.65,95.5,96.66,53087747
2016-01-20,95.1,98.1897,93.42,96.79,72334416
2016-01-21,97.06,97.88,94.94,96.3,52161463
2016-01-22,98.63,101.46,98.37,101.42,65800467
2016-01-25,101.52,101.53,99.21,99.44,51794525
2016-01-26,99.93,100.88,98.07,99.99,75077002
2016-01-27,96.04,96.6289,93.34,93.42,133369674
2016-01-28,93.79,94.52,92.39,94.09,55678825
2016-01-29,94.79,97.34,94.35,97.34,64416504
2016-02-01,96.47,96.71,95.4,96.43,40943541
2016-02-02,95.42,96.04,94.28,94.48,37357215
2016-02-03,95,96.84,94.08,96.35,45964294
2016-02-04,95.86,97.33,95.19,96.6,46471652
2016-02-05,96.52,96.92,93.69,94.02,46418064
2016-02-08,93.13,95.7,93.04,95.01,54021375
2016-02-09,94.29,95.94,93.93,94.99,44331195
2016-02-10,95.92,96.35,94.1,94.27,42343601
2016-02-11,93.79,94.72,92.59,93.7,50074711
2016-02-12,94.19,94.5,93.01,93.99,40351381
2016-02-16,95.02,96.85,94.61,96.64,49057916
2016-02-17,96.67,98.21,96.15,98.12,44863243
2016-02-18,98.84,98.89,96.091,96.26,39020983
2016-02-19,96,96.7599,95.8,96.04,35374173
2016-02-22,96.31,96.9,95.92,96.88,34280758
2016-02-23,96.4,96.5,94.55,94.69,31942633
2016-02-24,93.98,96.38,93.32,96.1,36255745
2016-02-25,96.05,96.76,95.25,96.76,27582659
2016-02-26,97.2,98.0237,96.58,96.91,28991131
2016-02-29,96.86,98.23,96.65,96.69,35216277
2016-03-01,97.65,100.77,97.42,100.53,50407147
2016-03-02,100.51,100.89,99.64,100.75,33169560
2016-03-03,100.58,101.7099,100.45,101.5,36955742
2016-03-04,102.37,103.75,101.37,103.01,46055100
2016-03-07,102.39,102.83,100.96,101.87,35915810
2016-03-08,100.78,101.76,100.4,101.03,31182194
2016-03-09,101.31,101.58,100.27,101.12,27201683
2016-03-10,101.41,102.24,100.15,101.17,33513577
2016-03-11,102.24,102.28,101.5,102.26,27408237
2016-03-14,101.91,102.91,101.78,102.52,25076062
2016-03-15,103.96,105.18,103.85,104.58,40067734
2016-03-16,104.61,106.31,104.59,105.97,38303493
2016-03-17,105.52,106.47,104.96,105.8,34420705
2016-03-18,106.34,106.5,105.19,105.92,44205171
2016-03-21,105.93,107.65,105.1401,105.91,35502678
2016-03-22,105.25,107.29,105.21,106.72,32444375
2016-03-23,106.48,107.07,105.9,106.13,25703495
2016-03-24,105.47,106.25,104.89,105.67,26132955
2016-03-28,106,106.19,105.06,105.19,19411372
2016-03-29,104.89,107.79,104.88,107.68,31190083
2016-03-30,108.65,110.42,108.6,109.56,45601149
2016-03-31,109.72,109.9,108.88,108.99,25888449
2016-04-01,108.78,110,108.2,109.99,25873950
2016-04-04,110.42,112.19,110.27,111.12,37356204
2016-04-05,109.51,110.73,109.42,109.81,26578652
2016-04-06,110.23,110.98,109.2,110.96,26404077
2016-04-07,109.95,110.42,108.121,108.54,31801870
2016-04-08,108.91,109.77,108.17,108.66,23581740
2016-04-11,108.97,110.61,108.83,109.02,29407518
2016-04-12,109.34,110.5,108.66,110.44,27232325
2016-04-13,110.8,112.34,110.8,112.04,33257316
2016-04-14,111.62,112.39,111.33,112.1,25473923
2016-04-15,112.11,112.3,109.73,109.85,46938969
2016-04-18,108.89,108.95,106.94,107.48,60821461
2016-04-19,107.88,108,106.23,106.91,32384879
2016-04-20,106.64,108.09,106.06,107.13,30611030
2016-04-21,106.93,106.93,105.52,105.97,31552525
2016-04-22,105.01,106.48,104.62,105.68,33683121
2016-04-25,105,105.65,104.51,105.08,28031588
2016-04-26,103.91,105.3,103.91,104.35,56016165
2016-04-27,96,98.71,95.68,97.82,114602142
2016-04-28,97.61,97.88,94.25,94.83,82242690
2016-04-29,93.99,94.72,92.51,93.74,68531478
2016-05-02,93.965,94.08,92.4,93.64,48160104
2016-05-03,94.2,95.74,93.68,95.18,56831277
2016-05-04,95.2,95.9,93.82,94.19,41025475
2016-05-05,94,94.07,92.68,93.24,35890500
2016-05-06,93.37,93.45,91.85,92.72,43699886
2016-05-09,93,93.77,92.59,92.79,32936436
2016-05-10,93.33,93.57,92.11,93.42,33686836
2016-05-11,93.48,93.57,92.46,92.51,28719109
2016-05-12,92.72,92.78,89.47,90.34,76314690
2016-05-13,90,91.67,90,90.52,44392765
2016-05-16,92.39,94.39,91.65,93.88,61259756
2016-05-17,94.55,94.7,93.01,93.49,46916939
2016-05-18,94.16,95.21,93.89,94.56,42062391
2016-05-19,94.64,94.64,93.57,94.2,30442100
2016-05-20,94.64,95.43,94.52,95.22,32025968
2016-05-23,95.87,97.19,95.67,96.43,38018643
2016-05-24,97.22,98.09,96.84,97.9,35140174
2016-05-25,98.67,99.74,98.11,99.62,38642108
2016-05-26,99.68,100.73,98.64,100.41,56331159
2016-05-27,99.44,100.47,99.245,100.35,36341240
2016-05-31,99.6,100.4,98.82,99.86,42307212
2016-06-01,99.02,99.54,98.33,98.46,29173285
2016-06-02,97.6,97.84,96.63,97.72,40191600
2016-06-03,97.79,98.27,97.45,97.92,28504888
2016-06-06,97.99,101.89,97.55,98.63,23292504
2016-06-07,99.25,99.87,98.96,99.03,22409450
2016-06-08,99.02,99.56,98.68,98.94,20848131
2016-06-09,98.5,99.99,98.46,99.65,26601354
2016-06-10,98.53,99.3457,98.48,98.83,31712936
2016-06-13,98.69,99.12,97.1,97.34,38020494
2016-06-14,97.32,98.475,96.75,97.46,31931944
2016-06-15,97.82,98.41,97.03,97.14,29445227
2016-06-16,96.45,97.75,96.07,97.55,31326815
2016-06-17,96.62,96.65,95.3,95.33,61008219
2016-06-20,96,96.57,95.03,95.1,34411901
2016-06-21,94.94,96.35,94.676,95.91,35546358
2016-06-22,96.25,96.89,95.35,95.55,29219122
2016-06-23,95.94,96.29,95.25,96.1,32240187
2016-06-24,92.91,94.655,92.65,93.4,75311356
2016-06-27,93,93.05,91.5,92.04,46622188
2016-06-28,92.9,93.66,92.14,93.59,40444914
2016-06-29,93.97,94.55,93.63,94.4,36531006
2016-06-30,94.44,95.77,94.3,95.6,35836356
2016-07-01,95.49,96.465,95.33,95.89,26026540
2016-07-05,95.39,95.4,94.46,94.99,27705210
2016-07-06,94.6,95.66,94.37,95.53,30949090
2016-07-07,95.7,96.5,95.62,95.94,25139558
2016-07-08,96.49,96.89,96.05,96.68,28912103
2016-07-11,96.75,97.65,96.73,96.98,23794945
2016-07-12,97.17,97.7,97.12,97.42,24167463
2016-07-13,97.41,97.67,96.84,96.87,25892171
2016-07-14,97.39,98.99,97.32,98.79,38918997
2016-07-15,98.92,99.3,98.5,98.78,30136990
2016-07-18,98.7,100.13,98.6,99.83,36493867
2016-07-19,99.56,100,99.34,99.87,23779924
2016-07-20,100,100.46,99.735,99.96,26275968
2016-07-21,99.83,101,99.13,99.43,32702028
2016-07-22,99.26,99.3,98.31,98.66,28313669
2016-07-25,98.25,98.84,96.92,97.34,40382921
2016-07-26,96.82,97.97,96.42,96.67,56239822
2016-07-27,104.265,104.35,102.75,102.95,92344820
2016-07-28,102.83,104.45,102.82,104.34,39869839
2016-07-29,104.19,104.55,103.68,104.21,27733688
2016-08-01,104.41,106.15,104.41,106.05,38167871
2016-08-02,106.05,106.07,104,104.48,33816556
2016-08-03,104.81,105.84,104.77,105.79,30202641
2016-08-04,105.58,106,105.28,105.87,27408650
2016-08-05,106.27,107.65,106.18,107.48,40553402
2016-08-08,107.52,108.37,107.16,108.37,28037220
2016-08-09,108.23,108.94,108.01,108.81,26315204
2016-08-10,108.71,108.9,107.76,108,24008505
2016-08-11,108.52,108.93,107.85,107.93,27484506
2016-08-12,107.78,108.44,107.78,108.18,18660434
2016-08-15,108.14,109.54,108.08,109.48,25868209
2016-08-16,109.63,110.23,109.21,109.38,33794448
2016-08-17,109.1,109.37,108.34,109.22,25355976
2016-08-18,109.23,109.6,109.02,109.08,21984703
2016-08-19,108.77,109.69,108.36,109.36,25368072
2016-08-22,108.86,109.1,107.85,108.51,25820230
2016-08-23,108.59,109.32,108.53,108.85,21257669
2016-08-24,108.565,108.75,107.68,108.03,23675081
2016-08-25,107.39,107.88,106.68,107.57,25086248
2016-08-26,107.41,107.95,106.31,106.94,27766291
2016-08-29,106.62,107.44,106.29,106.82,24970300
2016-08-30,105.8,106.5,105.5,106,24863945
2016-08-31,105.66,106.5699,105.64,106.1,29662406
2016-09-01,106.14,106.8,105.62,106.73,26701523
2016-09-02,107.7,108,106.82,107.73,26802450
2016-09-06,107.9,108.3,107.51,107.7,26880391
2016-09-07,107.83,108.76,107.07,108.36,42364328
2016-09-08,107.25,107.27,105.24,105.52,53002026
2016-09-09,104.64,105.72,103.13,103.13,46556984
2016-09-12,102.65,105.72,102.53,105.44,45292770
2016-09-13,107.51,108.79,107.24,107.95,62176190
2016-09-14,108.73,113.03,108.6,111.77,112340318
2016-09-15,113.86,115.73,113.49,115.57,90613177
2016-09-16,115.12,116.13,114.04,114.92,79886911
2016-09-19,115.19,116.18,113.25,113.58,47023046
2016-09-20,113.05,114.12,112.51,113.57,34514269
2016-09-21,113.85,113.989,112.441,113.55,36003185
2016-09-22,114.35,114.94,114,114.62,31073984
2016-09-23,114.42,114.79,111.55,112.71,52481151
2016-09-26,111.64,113.39,111.55,112.88,29869442
2016-09-27,113,113.18,112.34,113.09,24607412
2016-09-28,113.69,114.64,113.43,113.95,29641085
2016-09-29,113.16,113.8,111.8,112.18,35886990
2016-09-30,112.46,113.37,111.8,113.05,36379106
2016-10-03,112.71,113.05,112.28,112.52,21701760
2016-10-04,113.06,114.31,112.63,113,29736835
2016-10-05,113.4,113.66,112.69,113.05,21453089
2016-10-06,113.7,114.34,113.13,113.89,28779313
2016-10-07,114.31,114.56,113.51,114.06,24358443
2016-10-10,115.02,116.75,114.72,116.05,36235956
2016-10-11,117.7,118.69,116.2,116.3,64041043
2016-10-12,117.35,117.98,116.75,117.34,37586787
2016-10-13,116.79,117.44,115.72,116.98,35192406
2016-10-14,117.88,118.17,117.13,117.63,35652191
2016-10-17,117.33,117.84,116.78,117.55,23624896
2016-10-18,118.18,118.21,117.45,117.47,24553478
2016-10-19,117.25,117.76,113.8,117.12,20034594
2016-10-20,116.86,117.38,116.33,117.06,24125801
2016-10-21,116.81,116.91,116.28,116.6,23192665
2016-10-24,117.1,117.74,117,117.65,23538673
2016-10-25,117.95,118.36,117.31,118.25,48128970
2016-10-26,114.31,115.7,113.31,115.59,66134219
2016-10-27,115.39,115.86,114.1,114.48,34562045
2016-10-28,113.87,115.21,113.45,113.72,37861662
2016-10-31,113.65,114.23,113.2,113.54,26419398
2016-11-01,113.46,113.77,110.53,111.49,43825812
2016-11-02,111.4,112.35,111.23,111.59,28331709
2016-11-03,110.98,111.46,109.55,109.83,26932602
2016-11-04,108.53,110.25,108.11,108.84,30836997
2016-11-07,110.08,110.51,109.46,110.41,32560000
2016-11-08,110.31,111.72,109.7,111.06,24254179
2016-11-09,109.88,111.32,108.05,110.88,59176361
2016-11-10,111.09,111.09,105.83,107.79,57134541
2016-11-11,106.92,108.87,106.55,108.43,34143898
2016-11-14,107.32,107.809,104.08,105.71,51175504
2016-11-15,106.57,107.68,106.1593,107.11,32264510
2016-11-16,106.7,110.23,106.6,109.99,58840522
2016-11-17,109.81,110.35,108.83,109.95,27632003
2016-11-18,109.72,110.54,109.66,110.06,28428917
2016-11-21,110.12,111.99,110.01,111.73,29264571
2016-11-22,111.95,112.42,111.4,111.8,25965534
2016-11-23,111.36,111.51,110.33,111.23,27426394
2016-11-25,111.13,111.87,110.95,111.79,11475922
2016-11-28,111.43,112.465,111.39,111.57,27193983
2016-11-29,110.78,112.03,110.07,111.46,28528750
2016-11-30,111.56,112.2,110.27,110.52,36162258
2016-12-01,110.365,110.94,109.03,109.49,37086862
2016-12-02,109.17,110.09,108.85,109.9,26527997
2016-12-05,110,110.03,108.25,109.11,34324540
2016-12-06,109.5,110.36,109.19,109.95,26195462
2016-12-07,109.26,111.19,109.16,111.03,29998719
2016-12-08,110.86,112.43,110.6,112.12,27068316
2016-12-09,112.31,114.7,112.31,113.95,34402627
2016-12-12,113.29,115,112.49,113.3,26374377
2016-12-13,113.84,115.92,113.75,115.19,43733811
2016-12-14,115.04,116.2,114.98,115.19,34031834
2016-12-15,115.38,116.73,115.23,115.82,46524544
2016-12-16,116.47,116.5,115.645,115.97,44351134
2016-12-19,115.8,117.38,115.75,116.64,27779423
2016-12-20,116.74,117.5,116.68,116.95,21424965
2016-12-21,116.8,117.4,116.78,117.06,23783165
2016-12-22,116.35,116.51,115.64,116.29,26085854
2016-12-23,115.59,116.52,115.59,116.52,14249484
2016-12-27,116.52,117.8,116.49,117.26,18296855
2016-12-28,117.52,118.0166,116.2,116.76,20905892
2016-12-29,116.45,117.1095,116.4,116.73,15039519
2016-12-30,116.65,117.2,115.43,115.82,30586265
2017-01-03,115.8,116.33,114.76,116.15,28781865
2017-01-04,115.85,116.51,115.75,116.02,21118116
2017-01-05,115.92,116.8642,115.81,116.61,22193587
2017-01-06,116.78,118.16,116.47,117.91,31751900
2017-01-09,117.95,119.43,117.94,118.99,33561948
2017-01-10,118.77,119.38,118.3,119.11,24462051
2017-01-11,118.74,119.93,118.6,119.75,27588593
2017-01-12,118.895,119.3,118.21,119.25,27086220
2017-01-13,119.11,119.62,118.81,119.04,26111948
2017-01-17,118.34,120.24,118.22,120,34439843
2017-01-18,120,120.5,119.71,119.99,23712961
2017-01-19,119.4,120.09,119.37,119.78,25597291
2017-01-20,120.45,120.45,119.7346,120,32597892
2017-01-23,120,120.81,119.77,120.08,22050218
2017-01-24,119.55,120.1,119.5,119.97,23211038
2017-01-25,120.42,122.1,120.28,121.88,32586673
2017-01-26,121.67,122.44,121.6,121.94,26337576
2017-01-27,122.14,122.35,121.6,121.95,20562944
2017-01-30,120.93,121.63,120.66,121.63,30377503
2017-01-31,121.15,121.39,120.62,121.35,49200993
2017-02-01,127.03,130.49,127.01,128.75,111985040
2017-02-02,127.975,129.39,127.78,128.53,33710411
2017-02-03,128.31,129.19,128.16,129.08,24507301
2017-02-06,129.13,130.5,128.9,130.29,26845924
2017-02-07,130.54,132.09,130.45,131.53,38183841
2017-02-08,131.35,132.22,131.22,132.04,23004072
2017-02-09,131.65,132.445,131.12,132.42,28349859
2017-02-10,132.46,132.94,132.05,132.12,20065458
2017-02-13,133.08,133.82,132.75,133.29,23035421
2017-02-14,133.47,135.09,133.25,135.02,33226223
2017-02-15,135.52,136.27,134.62,135.51,35623100
2017-02-16,135.67,135.9,134.8398,135.345,22584555
2017-02-17,135.1,135.83,135.1,135.72,22198197
2017-02-21,136.23,136.75,135.98,136.7,24507156
2017-02-22,136.43,137.12,136.11,137.11,20836932
2017-02-23,137.38,137.48,136.3,136.53,20788186
2017-02-24,135.91,136.66,135.28,136.66,21776585
2017-02-27,137.14,137.435,136.28,136.93,20257426
2017-02-28,137.08,137.435,136.7,136.99,23482860
2017-03-01,137.89,140.15,137.595,139.79,36414585
2017-03-02,140,140.2786,138.76,138.96,26210984
2017-03-03,138.78,139.83,138.59,139.78,21571121
2017-03-06,139.365,139.77,138.5959,139.34,21750044
2017-03-07,139.06,139.98,138.79,139.52,17446297
2017-03-08,138.95,139.8,138.82,139,18707236
2017-03-09,138.74,138.79,137.05,138.68,22155904
2017-03-10,139.25,139.3571,138.64,139.14,19612801
2017-03-13,138.85,139.43,138.82,139.2,17421717
2017-03-14,139.3,139.65,138.84,138.99,15309065
2017-03-15,139.41,140.7501,139.025,140.46,25691774
2017-03-16,140.72,141.02,140.26,140.69,19231998
2017-03-17,141,141,139.89,139.99,43884952
2017-03-20,140.4,141.5,140.23,141.46,21542038
2017-03-21,142.11,142.8,139.73,139.84,39529912
2017-03-22,139.845,141.6,139.76,141.42,25860165
2017-03-23,141.26,141.5844,140.61,140.92,20346301
2017-03-24,141.5,141.74,140.35,140.64,22395563
2017-03-27,139.39,141.22,138.62,140.88,23575094
2017-03-28,140.91,144.04,140.62,143.8,33374805
2017-03-29,143.68,144.49,143.19,144.12,29189955
2017-03-30,144.19,144.5,143.5,143.93,21207252
2017-03-31,143.72,144.27,143.01,143.66,19661651
2017-04-03,143.71,144.12,143.05,143.7,19985714
2017-04-04,143.25,144.89,143.17,144.77,19891354
2017-04-05,144.22,145.46,143.81,144.02,27717854
2017-04-06,144.29,144.52,143.45,143.66,21149034
2017-04-07,143.73,144.18,143.27,143.34,16658543
2017-04-10,143.6,143.8792,142.9,143.17,18933397
2017-04-11,142.94,143.35,140.06,141.63,30379376
2017-04-12,141.6,142.15,141.01,141.8,20350000
2017-04-13,141.91,142.38,141.05,141.05,17822880
2017-04-17,141.48,141.88,140.87,141.83,16582094
2017-04-18,141.41,142.04,141.11,141.2,14697544
2017-04-19,141.88,142,140.45,140.68,17328375
2017-04-20,141.22,142.92,141.16,142.44,23319562
2017-04-21,142.44,142.68,141.85,142.27,17320928
2017-04-24,143.5,143.95,143.18,143.64,17116599
2017-04-25,143.91,144.9,143.87,144.53,18871501
2017-04-26,144.47,144.6,143.3762,143.68,20041241
2017-04-27,143.9225,144.16,143.31,143.79,14246347
2017-04-28,144.09,144.3,143.27,143.65,20860358
2017-05-01,145.1,147.2,144.96,146.58,33602943
2017-05-02,147.54,148.09,146.84,147.51,45352194
2017-05-03,145.59,147.49,144.27,147.06,45697034
2017-05-04,146.52,147.14,145.81,146.53,23371872
2017-05-05,146.76,148.98,146.76,148.96,27327725
2017-05-08,149.03,153.7,149.03,153.01,48752413
2017-05-09,153.87,154.88,153.45,153.99,39130363
2017-05-10,153.63,153.94,152.11,153.26,25805692
2017-05-11,152.45,154.07,152.31,153.95,27255058
2017-05-12,154.7,156.42,154.67,156.1,32527017
2017-05-15,156.01,156.65,155.05,155.7,26009719
2017-05-16,155.94,156.06,154.72,155.47,20048478
2017-05-17,153.6,154.57,149.71,150.25,50767678
2017-05-18,151.27,153.34,151.13,152.54,33568215
2017-05-19,153.38,153.98,152.63,153.06,26960788
2017-05-22,154,154.58,152.91,153.99,22966437
2017-05-23,154.9,154.9,153.31,153.8,19918871
2017-05-24,153.84,154.17,152.67,153.34,19219154
2017-05-25,153.73,154.35,153.03,153.87,19235598
2017-05-26,154,154.24,153.31,153.61,21927637
2017-05-30,153.42,154.43,153.33,153.67,20126851
2017-05-31,153.97,154.17,152.38,152.76,24451164
2017-06-01,153.17,153.33,152.22,153.18,16404088
2017-06-02,153.58,155.45,152.89,155.45,27770715
2017-06-05,154.34,154.45,153.46,153.93,25331662
2017-06-06,153.9,155.81,153.78,154.45,26624926
2017-06-07,155.02,155.98,154.48,155.37,21069647
2017-06-08,155.25,155.54,154.4,154.99,21250798
2017-06-09,155.19,155.19,146.02,148.98,64882657
2017-06-12,145.74,146.09,142.51,145.42,72307330
2017-06-13,147.16,147.45,145.15,146.59,34165445
2017-06-14,147.5,147.5,143.84,145.16,31531232
2017-06-15,143.32,144.4798,142.21,144.29,32165373
2017-06-16,143.78,144.5,142.2,142.27,50361093
2017-06-19,143.66,146.74,143.66,146.34,32541404
2017-06-20,146.87,146.87,144.94,145.01,24900073
2017-06-21,145.52,146.0693,144.61,145.87,21265751
2017-06-22,145.77,146.7,145.1199,145.63,19106294
2017-06-23,145.13,147.16,145.11,146.28,35439389
2017-06-26,147.17,148.28,145.38,145.82,25692361
2017-06-27,145.01,146.16,143.62,143.73,24761891
2017-06-28,144.49,146.11,143.1601,145.83,22082432
2017-06-29,144.71,145.13,142.28,143.68,31499368
2017-06-30,144.45,144.96,143.78,144.02,23024107
2017-07-03,144.88,145.3,143.1,143.5,14258300
2017-07-05,143.69,144.79,142.7237,144.09,21569557
2017-07-06,143.02,143.5,142.41,142.73,24128782
2017-07-07,142.9,144.75,142.9,144.18,19201712
2017-07-10,144.11,145.95,143.37,145.06,21090636
2017-07-11,144.73,145.85,144.38,145.53,19781836
2017-07-12,145.87,146.18,144.82,145.74,24884478
2017-07-13,145.5,148.49,145.44,147.77,25199373
2017-07-14,147.97,149.33,147.33,149.04,20132061
2017-07-17,148.82,150.9,148.57,149.56,23793456
2017-07-18,149.2,150.13,148.67,150.08,17868792
2017-07-19,150.48,151.42,149.95,151.02,20922969
2017-07-20,151.5,151.74,150.19,150.34,17243748
2017-07-21,149.99,150.44,148.88,150.27,26252630
2017-07-24,150.58,152.44,149.9,152.09,21493160
2017-07-25,151.8,153.84,151.8,152.74,18853932
2017-07-26,153.35,153.93,153.06,153.46,15780951
2017-07-27,153.75,153.99,147.3,150.56,32476337
2017-07-28,149.89,150.23,149.19,149.5,17213653
2017-07-31,149.9,150.33,148.13,148.73,19845920
2017-08-01,149.1,150.22,148.41,150.05,35368645
2017-08-02,159.28,159.75,156.16,157.14,69936800
2017-08-03,157.05,157.21,155.02,155.57,27097296
2017-08-04,156.07,157.4,155.69,156.39,20559852
2017-08-07,157.06,158.92,156.6701,158.81,21870321
2017-08-08,158.6,161.83,158.27,160.08,36205896
2017-08-09,159.26,161.27,159.11,161.06,26131530
2017-08-10,159.9,160,154.63,155.32,40804273
2017-08-11,156.6,158.5728,156.07,157.48,26257096
2017-08-14,159.32,160.21,158.75,159.85,22122734
2017-08-15,160.66,162.195,160.14,161.6,29465487
2017-08-16,161.94,162.51,160.15,160.95,27671612
2017-08-17,160.52,160.71,157.84,157.86,27940565
2017-08-18,157.86,159.5,156.72,157.5,27428069
2017-08-21,157.5,157.89,155.1101,157.21,26368528
2017-08-22,158.23,160,158.02,159.78,21604585
2017-08-23,159.07,160.47,158.88,159.98,19399081
2017-08-24,160.43,160.74,158.55,159.27,19818918
2017-08-25,159.65,160.56,159.27,159.86,25480063
2017-08-28,160.14,162,159.93,161.47,25965972
2017-08-29,160.1,163.12,160,162.91,29516910
2017-08-30,163.8,163.89,162.61,163.35,27269584
2017-08-31,163.64,164.52,163.48,164,26785096
2017-09-01,164.8,164.94,163.63,164.05,16591051
2017-09-05,163.75,164.25,160.56,162.08,29536314
2017-09-06,162.71,162.99,160.52,161.91,21651726
2017-09-07,162.09,162.24,160.36,161.26,21928502
2017-09-08,160.86,161.15,158.53,158.63,28611535
2017-09-11,160.5,162.05,159.89,161.5,31580798
2017-09-12,162.61,163.96,158.77,160.86,71714046
2017-09-13,159.87,159.96,157.91,159.65,44907361
2017-09-14,158.99,159.4,158.09,158.28,23760749
2017-09-15,158.47,160.97,158,159.88,49114602
2017-09-18,160.11,160.5,157.995,158.67,28269435
2017-09-19,159.51,159.77,158.44,158.73,20810632
2017-09-20,157.9,158.26,153.83,156.07,52951364
2017-09-21,155.8,155.8,152.75,153.39,37511661
2017-09-22,152.02,152.27,150.56,151.89,46645443
2017-09-25,149.99,151.83,149.16,150.55,44387336
2017-09-26,151.78,153.92,151.69,153.14,36660045
2017-09-27,153.8,154.7189,153.54,154.23,25504227
2017-09-28,153.89,154.28,152.7,153.28,22005455
2017-09-29,153.21,154.13,152,154.12,26299810
2017-10-02,154.26,154.45,152.72,153.81,18698842
2017-10-03,154.01,155.09,153.91,154.48,16230293
2017-10-04,153.63,153.86,152.46,153.48,20163750
2017-10-05,154.18,155.44,154.05,155.39,21283769
2017-10-06,154.97,155.49,154.56,155.3,17407558
2017-10-09,155.81,156.73,155.485,155.84,16262923
2017-10-10,156.055,158,155.1,155.9,15617014
2017-10-11,155.97,156.98,155.75,156.55,16905640
2017-10-12,156.35,157.37,155.7299,156,16125054
2017-10-13,156.73,157.28,156.41,156.99,16394188
2017-10-16,157.9,160,157.65,159.88,24121452
2017-10-17,159.78,160.87,159.23,160.47,18997275
2017-10-18,160.42,160.71,159.6,159.76,16374164
2017-10-19,156.75,157.08,155.02,155.98,42584166
2017-10-20,156.61,157.75,155.96,156.25,23974146
2017-10-23,156.89,157.69,155.5,156.17,21984327
2017-10-24,156.29,157.42,156.2,157.1,17757230
2017-10-25,156.91,157.55,155.27,156.41,21207098
2017-10-26,157.23,157.8295,156.78,157.41,17000469
2017-10-27,159.29,163.6,158.7,163.05,44454160
2017-10-30,163.89,168.07,163.72,166.72,44700772
2017-10-31,167.9,169.6499,166.94,169.04,36046828
2017-11-01,169.87,169.94,165.61,166.89,33637762
2017-11-02,167.64,168.5,165.28,168.11,41393373
2017-11-03,174,174.26,171.12,172.5,59398631
2017-11-06,172.365,174.99,171.72,174.25,35026306
2017-11-07,173.91,175.25,173.6,174.81,24361485
2017-11-08,174.66,176.24,174.33,176.24,23907639
2017-11-09,175.11,176.095,173.14,175.88,29185668
2017-11-10,175.11,175.38,174.27,174.67,25145500
2017-11-13,173.5,174.5,173.4,173.97,16982080
2017-11-14,173.04,173.48,171.18,171.34,24782487
2017-11-15,169.97,170.3197,168.38,169.08,29158070
2017-11-16,171.18,171.87,170.3,171.1,23637484
2017-11-17,171.04,171.39,169.64,170.15,21899544
2017-11-20,170.29,170.56,169.56,169.98,16262447
2017-11-21,170.78,173.7,170.78,173.14,25131295
2017-11-22,173.36,175,173.05,174.96,25588925
2017-11-24,175.1,175.5,174.6459,174.97,14026673
2017-11-27,175.05,175.08,173.34,174.09,20716802
2017-11-28,174.3,174.87,171.86,173.07,26428802
2017-11-29,172.63,172.92,167.16,169.48,41666364
2017-11-30,170.43,172.14,168.44,171.85,41527218
2017-12-01,169.95,171.67,168.5,171.05,39759288
2017-12-04,172.48,172.62,169.63,169.8,32542385
2017-12-05,169.06,171.52,168.4,169.64,27350154
2017-12-06,167.5,170.2047,166.46,169.01,28560000
2017-12-07,169.03,170.44,168.91,169.32,25673308
2017-12-08,170.49,171,168.82,169.37,23355231
2017-12-11,169.2,172.89,168.79,172.67,35273759
2017-12-12,172.15,172.39,171.461,171.7,19409230
2017-12-13,172.5,173.54,172,172.27,23818447
2017-12-14,172.4,173.13,171.65,172.22,20476541
2017-12-15,173.63,174.17,172.46,173.97,40169307
2017-12-18,174.88,177.2,174.86,176.42,29421114
2017-12-19,175.03,175.39,174.09,174.54,27436447
2017-12-20,174.87,175.42,173.25,174.35,23475649
2017-12-21,174.17,176.02,174.1,175.01,20949896
2017-12-22,174.68,175.424,174.5,175.01,16349444
2017-12-26,170.8,171.47,169.679,170.57,33185536
2017-12-27,170.1,170.78,169.71,170.6,21498213
2017-12-28,171,171.85,170.48,171.08,16480187
2017-12-29,170.52,170.59,169.22,169.23,25999922
2018-01-02,170.16,172.3,169.26,172.26,25555934
2018-01-03,172.53,174.55,171.96,172.23,29517899
2018-01-04,172.54,173.47,172.08,173.03,22434597
2018-01-05,173.44,175.37,173.05,175,23660018
2018-01-08,174.35,175.61,173.93,174.35,20567766
2018-01-09,174.55,175.06,173.41,174.33,21583997
2018-01-10,173.16,174.3,173,174.29,23959895
2018-01-11,174.59,175.4886,174.49,175.28,18667729
2018-01-12,176.18,177.36,175.65,177.09,25418080
2018-01-16,177.9,179.39,176.14,176.19,29565947
2018-01-17,176.15,179.25,175.07,179.1,34386836
2018-01-18,179.37,180.1,178.25,179.26,31193352
2018-01-19,178.61,179.58,177.41,178.46,32425067
2018-01-22,177.3,177.78,176.6016,177,27108551
2018-01-23,177.3,179.44,176.82,177.04,32689146
2018-01-24,177.25,177.3,173.2,174.22,51105090
2018-01-25,174.505,174.95,170.53,171.11,41529004
2018-01-26,172,172,170.06,171.51,39143011
2018-01-29,170.16,170.16,167.07,167.96,50640406
2018-01-30,165.525,167.37,164.7,166.97,46048185
2018-01-31,166.87,168.4417,166.5,167.43,32478930
2018-02-01,167.165,168.62,166.76,167.78,47230787
2018-02-02,166,166.8,160.1,160.5,86593825
2018-02-05,159.1,163.88,156,156.49,72738522
2018-02-06,154.83,163.72,154,163.03,68243838
2018-02-07,163.085,163.4,159.0685,159.54,51608580
2018-02-08,160.29,161,155.03,155.15,54390516
2018-02-09,157.07,157.89,150.24,156.41,70672608
2018-02-12,158.5,163.89,157.51,162.71,60819539
2018-02-13,161.95,164.75,161.65,164.34,32549163
2018-02-14,163.045,167.54,162.88,167.37,40644933
2018-02-15,169.79,173.09,169,172.99,51147171
2018-02-16,172.36,174.82,171.77,172.43,40176091
2018-02-20,172.05,174.26,171.42,171.85,33930540
2018-02-21,172.83,174.12,171.01,171.07,37471623
2018-02-22,171.8,173.95,171.71,172.5,30991940
2018-02-23,173.67,175.65,173.54,175.5,33812360
2018-02-26,176.35,179.39,176.21,178.97,38162174
2018-02-27,179.1,180.48,178.16,178.39,38928125
2018-02-28,179.26,180.615,178.05,178.12,37782138
2018-03-01,178.54,179.775,172.66,175,48801970
2018-03-02,172.8,176.3,172.45,176.21,38453950
2018-03-05,175.21,177.74,174.52,176.82,28401366
2018-03-06,177.91,178.25,176.13,176.67,23788506
2018-03-07,174.94,175.85,174.27,175.03,31703462
2018-03-08,175.48,177.12,175.07,176.94,23774107
2018-03-09,177.96,180,177.39,179.98,32185162
2018-03-12,180.29,182.39,180.21,181.72,32207081
2018-03-13,182.59,183.5,179.24,179.97,31693529
2018-03-14,180.32,180.52,177.81,178.44,29368356
2018-03-15,178.5,180.24,178.0701,178.65,22743798
2018-03-16,178.65,179.12,177.62,178.02,39404688
2018-03-19,177.32,177.47,173.66,175.3,33446771
2018-03-20,175.24,176.8,174.94,175.24,19649350
2018-03-21,175.04,175.09,171.26,171.27,37054935
2018-03-22,170,172.68,168.6,168.85,41490767
2018-03-23,168.39,169.92,164.94,164.94,41028784
2018-03-26,168.07,173.1,166.44,172.77,37541236
2018-03-27,173.68,175.15,166.92,168.34,40922579
2018-03-28,167.25,170.02,165.19,166.48,41668545
2018-03-29,167.805,171.75,166.9,167.78,38398505
2018-04-02,167.88,168.94,164.47,166.68,37586791
2018-04-03,167.64,168.7455,164.88,168.39,30278046
2018-04-04,164.88,172.01,164.77,171.61,34605489
2018-04-05,172.58,174.2304,172.08,172.8,26933197
2018-04-06,170.97,172.48,168.2,168.38,35005290
2018-04-09,169.88,173.09,169.845,170.05,29017718
2018-04-10,173,174,171.53,173.25,28614241
2018-04-11,172.23,173.9232,171.7,172.44,22431640
2018-04-12,173.41,175,173.04,174.14,22889285
2018-04-13,174.78,175.84,173.85,174.73,25124255
2018-04-16,175.0301,176.19,174.8301,175.82,21578420
2018-04-17,176.49,178.9365,176.41,178.24,26605442
2018-04-18,177.81,178.82,176.88,177.84,20754538
2018-04-19,174.95,175.39,172.66,172.8,34808800
2018-04-20,170.595,171.2184,165.43,165.72,65491140
2018-04-23,166.8348,166.92,164.09,165.24,36515477
2018-04-24,165.67,166.33,161.2201,162.94,33692017
2018-04-25,162.62,165.42,162.41,163.65,28382084
2018-04-26,164.12,165.73,163.37,164.22,27963014
2018-04-27,164,164.33,160.63,162.32,35655839
2018-04-30,162.1302,167.26,161.84,165.26,42427424
2018-05-01,166.4102,169.2,165.27,169.1,53569376
2018-05-02,175.225,177.75,173.8,176.57,66539371
2018-05-03,175.88,177.5,174.4411,176.89,34068180
2018-05-04,178.25,184.25,178.17,183.83,56201317
2018-05-07,185.18,187.67,184.75,185.16,42451423
2018-05-08,184.99,186.22,183.665,186.05,28402777
2018-05-09,186.55,187.4,185.22,187.36,23211241
2018-05-10,187.74,190.37,187.65,190.04,27989289
2018-05-11,189.49,190.06,187.45,188.59,26212221
2018-05-14,189.01,189.53,187.86,188.15,20778772
2018-05-15,186.78,187.07,185.1,186.44,23695159
2018-05-16,186.07,188.46,186,188.18,19183064
2018-05-17,188,188.91,186.36,186.99,17294029
2018-05-18,187.19,187.8102,186.13,186.31,18297728
2018-05-21,188,189.27,186.9106,187.63,18400787
2018-05-22,188.375,188.88,186.78,187.16,15240704
2018-05-23,186.35,188.5,185.76,188.36,20058415
2018-05-24,188.77,188.84,186.21,188.15,23233975
2018-05-25,188.23,189.65,187.65,188.58,17460963
2018-05-29,187.6,188.75,186.87,187.9,22514075
2018-05-30,187.72,188,186.78,187.5,18690547
2018-05-31,187.22,188.23,186.14,186.87,27482793
2018-06-01,187.9912,190.26,187.75,190.24,23442510
2018-06-04,191.635,193.42,191.35,191.83,26266174
2018-06-05,193.065,193.94,192.36,193.31,21565963
2018-06-06,193.63,194.08,191.92,193.98,20933619
2018-06-07,194.14,194.2,192.335,193.46,21347180
2018-06-08,191.17,192,189.77,191.7,26656799
2018-06-11,191.35,191.97,190.21,191.23,18308460
2018-06-12,191.385,192.611,191.15,192.28,16911141
2018-06-13,192.42,192.88,190.44,190.7,21638393
2018-06-14,191.55,191.57,190.22,190.8,21610074
2018-06-15,190.03,190.16,188.26,188.84,61719160
2018-06-18,187.88,189.22,187.2,188.74,18484865
2018-06-19,185.14,186.33,183.45,185.69,33578455
2018-06-20,186.35,187.2,185.73,186.5,20628701
2018-06-21,187.25,188.35,184.94,185.46,25711898
2018-06-22,186.12,186.15,184.7,184.92,27200447
2018-06-25,183.4,184.92,180.73,182.17,31663096
2018-06-26,182.99,186.53,182.54,184.43,24569201
2018-06-27,185.2278,187.28,184.03,184.16,25285328
2018-06-28,184.1,186.21,183.8,185.5,17365235
2018-06-29,186.29,187.19,182.91,185.11,22737666
2018-07-02,183.82,187.3,183.42,187.18,17674788
2018-07-03,187.79,187.95,183.54,183.92,13954806
2018-07-05,185.26,186.41,184.28,185.4,16604248
2018-07-06,185.42,188.434,185.2,187.97,17485245
2018-07-09,189.5,190.68,189.3,190.58,19756634
2018-07-10,190.71,191.28,190.1801,190.35,15939149
2018-07-11,188.5,189.7799,187.61,187.88,18831470
2018-07-12,189.53,191.41,189.31,191.03,18041131
2018-07-13,191.08,191.84,190.9,191.33,12519792
2018-07-16,191.52,192.65,190.415,190.91,15043110
2018-07-17,189.75,191.87,189.2,191.45,15534523
2018-07-18,191.78,191.8,189.93,190.4,16393381
2018-07-19,189.69,192.55,189.69,191.88,20286752
2018-07-20,191.78,192.43,190.17,191.44,20706042
2018-07-23,190.68,191.96,189.56,191.61,15989365
2018-07-24,192.45,193.6601,192.05,193,18697898
2018-07-25,193.0602,194.85,192.43,194.82,16826483
2018-07-26,194.61,195.96,193.61,194.21,19075964
2018-07-27,194.99,195.19,190.1,190.98,24023972
2018-07-30,191.9,192.2,189.07,189.91,21029535
2018-07-31,190.3,192.14,189.34,190.29,39373038
2018-08-01,199.13,201.76,197.31,201.5,67935716
2018-08-02,200.58,208.38,200.35,207.39,62404012
2018-08-03,207.03,208.74,205.4803,207.99,33447396
2018-08-06,208,209.25,207.07,209.07,25425387
2018-08-07,209.32,209.5,206.76,207.11,25587387
2018-08-08,206.05,207.81,204.52,207.25,22525487
2018-08-09,207.28,209.78,207.2,208.88,23492626
2018-08-10,207.36,209.1,206.67,207.53,24611202
2018-08-13,207.7,210.952,207.7,208.87,25890880
2018-08-14,210.155,210.56,208.26,209.75,20748010
2018-08-15,209.22,210.74,208.33,210.24,28807564
2018-08-16,211.75,213.8121,211.47,213.32,28500367
2018-08-17,213.44,217.95,213.16,217.58,35426997
2018-08-20,218.1,219.18,215.11,215.46,30287695
2018-08-21,216.8,217.19,214.025,215.04,26159755
2018-08-22,214.1,216.36,213.84,215.05,19018131
2018-08-23,214.65,217.05,214.6,215.49,18883224
2018-08-24,216.6,216.9,215.11,216.16,18476356
2018-08-27,217.15,218.74,216.33,217.94,20525117
2018-08-28,219.01,220.54,218.92,219.7,22776766
2018-08-29,220.15,223.49,219.41,222.98,27254804
2018-08-30,223.25,228.26,222.4,225.03,48793824
2018-08-31,226.51,228.87,226,227.63,43340134
2018-09-04,228.41,229.18,226.63,228.36,27390132
2018-09-05,228.99,229.67,225.1,226.87,33332960
2018-09-06,226.23,227.35,221.3,223.1,34289976
2018-09-07,221.85,225.37,220.71,221.3,37619810
2018-09-10,220.95,221.85,216.47,218.33,39516453
2018-09-11,218.01,224.299,216.56,223.85,35749049
2018-09-12,224.94,225,219.84,221.07,49278740
2018-09-13,223.52,228.35,222.57,226.41,41706377
2018-09-14,225.75,226.84,222.522,223.84,31999289
2018-09-17,222.15,222.95,217.27,217.88,37195133
2018-09-18,217.79,221.85,217.12,218.24,31571712
2018-09-19,218.5,219.62,215.3,218.37,27123833
2018-09-20,220.24,222.28,219.15,220.03,26608794
2018-09-21,220.78,221.36,217.29,217.66,96246748
2018-09-24,216.82,221.26,216.63,220.79,27693358
2018-09-25,219.75,222.82,219.7,222.19,24554379
2018-09-26,221,223.75,219.76,220.42,23984706
2018-09-27,223.82,226.44,223.54,224.95,30181227
2018-09-28,224.79,225.84,224.02,225.74,22929364
2018-10-01,227.95,229.42,226.35,227.26,23600802
2018-10-02,227.25,230,226.63,229.28,24788170
2018-10-03,230.05,233.47,229.78,232.07,28654799
2018-10-04,230.78,232.35,226.73,227.99,32042000
2018-10-05,227.96,228.41,220.58,224.29,33580463
2018-10-08,222.21,224.8,220.2,223.77,29663923
2018-10-09,223.64,227.27,222.2462,226.87,26891029
2018-10-10,225.46,226.35,216.05,216.36,41990554
2018-10-11,214.52,219.5,212.32,214.45,53124392
2018-10-12,220.42,222.88,216.84,222.11,40337851
2018-10-15,221.16,221.83,217.27,217.36,30791007
2018-10-16,218.93,222.99,216.7627,222.15,29183963
2018-10-17,222.3,222.64,219.34,221.19,22885397
2018-10-18,217.86,219.74,213,216.02,32581315
2018-10-19,218.06,221.26,217.43,219.31,33078726
2018-10-22,219.79,223.36,218.94,220.65,28792082
2018-10-23,215.83,223.25,214.7,222.73,38767846
2018-10-24,222.6,224.23,214.54,215.09,40925163
2018-10-25,217.71,221.38,216.75,219.8,29855768
2018-10-26,215.9,220.19,212.67,216.3,47258375
2018-10-29,219.19,219.69,206.09,212.24,45935520
2018-10-30,211.15,215.18,209.27,213.3,36659990
2018-10-31,216.88,220.45,216.62,218.86,38358933
2018-11-01,219.05,222.36,216.81,222.22,58323180
2018-11-02,209.55,213.65,205.43,207.48,91328654
2018-11-05,204.3,204.39,198.17,201.59,66163669
2018-11-06,201.92,204.72,201.69,203.77,31882881
2018-11-07,205.97,210.06,204.13,209.95,33424434
2018-11-08,209.98,210.12,206.75,208.49,25362636
2018-11-09,205.55,206.01,202.25,204.47,34365750
2018-11-12,199,199.85,193.79,194.17,51135518
2018-11-13,191.63,197.18,191.4501,192.23,46882936
2018-11-14,193.9,194.48,185.93,186.8,60800957
2018-11-15,188.39,191.97,186.9,191.41,46478801
2018-11-16,190.5,194.9695,189.46,193.53,36928253
2018-11-19,190,190.7,184.99,185.86,41920872
2018-11-20,178.37,181.47,175.51,176.98,67825247
2018-11-21,179.73,180.27,176.55,176.78,31124210
2018-11-23,174.94,176.595,172.1,172.29,23623972
2018-11-26,174.24,174.95,170.26,174.62,44998520
2018-11-27,171.51,174.77,170.88,174.24,41387377
2018-11-28,176.73,181.29,174.93,180.94,46062539
2018-11-29,182.66,182.8,177.7,179.55,41769992
2018-11-30,180.29,180.33,177.03,178.58,39531549
2018-12-03,184.46,184.94,181.21,184.82,40798002
2018-12-04,180.95,182.3899,176.27,176.69,41344282
2018-12-06,171.76,174.78,170.42,174.72,43098410
2018-12-07,173.49,174.49,168.3,168.49,42281631
2018-12-10,165,170.09,163.33,169.6,62025994
2018-12-11,171.66,171.79,167,168.63,47281665
2018-12-12,170.4,171.92,169.02,169.1,35627674
2018-12-13,170.49,172.57,169.55,170.95,31897827
2018-12-14,169,169.08,165.28,165.48,40703710
2018-12-17,165.45,168.35,162.73,163.94,44287922
2018-12-18,165.38,167.53,164.39,166.07,33841518
2018-12-19,166,167.45,159.09,160.89,49047297
2018-12-20,160.4,162.11,155.3,156.83,64772960
2018-12-21,156.86,158.16,149.63,150.73,95744384
2018-12-24,148.15,151.55,146.59,146.83,37169232
2018-12-26,148.3,157.23,146.72,157.17,58582544
2018-12-27,155.84,156.77,150.07,156.15,53117065
2018-12-28,157.5,158.52,154.55,156.23,42291424
2018-12-31,158.53,159.36,156.48,157.74,35003466
2019-01-02,154.89,158.85,154.23,157.92,37039737
2019-01-03,143.98,145.72,142,142.19,91312195
2019-01-04,144.53,148.5499,143.8,148.26,58607070
2019-01-07,148.7,148.83,145.9,147.93,54777764
2019-01-08,149.56,151.82,148.52,150.75,41025314
2019-01-09,151.29,154.53,149.63,153.31,45099081
2019-01-10,152.5,153.97,150.86,153.8,35780670
2019-01-11,152.88,153.7,151.51,152.29,27023241
2019-01-14,150.85,151.27,149.22,150,32439186
2019-01-15,150.27,153.39,150.05,153.07,28710324
2019-01-16,153.08,155.88,153,154.94,30569706
2019-01-17,154.2,157.66,153.26,155.86,29821160
2019-01-18,157.5,157.88,155.9806,156.82,33751023
2019-01-22,156.41,156.73,152.62,153.3,30393970
2019-01-23,154.15,155.14,151.7,153.92,23130570
2019-01-24,154.11,154.48,151.74,152.7,25441549
2019-01-25,155.48,158.13,154.32,157.76,33547893
2019-01-28,155.79,156.33,153.66,156.3,26192058
2019-01-29,156.25,158.13,154.11,154.68,41587239
2019-01-30,163.25,166.15,160.23,165.25,61109780
2019-01-31,166.11,169,164.56,166.44,40739649
2019-02-01,166.96,168.98,165.93,166.52,32668138
2019-02-04,167.41,171.655,167.28,171.25,31495582
2019-02-05,172.86,175.08,172.3501,174.18,36101628
2019-02-06,174.65,175.57,172.8531,174.24,28239591
2019-02-07,172.4,173.94,170.34,170.94,31741690
2019-02-08,168.99,170.66,168.42,170.41,23819966
2019-02-11,171.05,171.21,169.25,169.43,20993425
2019-02-12,170.1,171,169.7,170.89,22283523
2019-02-13,171.39,172.48,169.92,170.18,22490233
2019-02-14,169.71,171.2615,169.38,170.8,21835747
2019-02-15,171.25,171.7,169.75,170.42,24626814
2019-02-19,169.71,171.44,169.49,170.93,18972826
2019-02-20,171.19,173.32,170.99,172.03,26114362
2019-02-21,171.8,172.37,170.3,171.06,17249670
2019-02-22,171.58,173,171.38,172.97,18913154
2019-02-25,174.16,175.87,173.95,174.23,21873358
2019-02-26,173.71,175.3,173.1732,174.33,17070211
2019-02-27,173.21,175,172.73,174.87,27835389
2019-02-28,174.32,174.91,172.92,173.15,28215416
2019-03-01,174.28,175.15,172.89,174.97,25886167
2019-03-04,175.69,177.75,173.97,175.85,27436203
2019-03-05,175.94,176,174.54,175.53,19737419
2019-03-06,174.67,175.49,173.94,174.52,20810384
2019-03-07,173.87,174.44,172.02,172.5,24796374
2019-03-08,170.32,173.07,169.5,172.91,23999358
2019-03-11,175.49,179.12,175.35,178.9,32011034
2019-03-12,180,182.67,179.37,180.91,32467584
2019-03-13,182.25,183.3,180.92,181.71,31032524
2019-03-14,183.9,184.1,182.56,183.73,23379980
2019-03-15,184.85,187.33,183.74,186.12,39042912
2019-03-18,185.8,188.39,185.79,188.02,26219832
2019-03-19,188.35,188.99,185.92,186.53,31646369
2019-03-20,186.23,189.49,184.73,188.16,31035231
2019-03-21,190.02,196.33,189.81,195.09,49607192
2019-03-22,195.34,197.69,190.78,191.05,42407666
2019-03-25,191.51,191.98,186.6,188.74,43845293
2019-03-26,191.664,192.88,184.58,186.79,49800538
2019-03-27,188.75,189.76,186.55,188.47,29848427
2019-03-28,188.95,189.559,187.53,188.72,20780363
2019-03-29,189.83,190.08,188.54,189.95,23563961
2019-04-01,191.64,191.68,188.38,191.24,27861964
2019-04-02,191.09,194.46,191.05,194.02,22765732
2019-04-03,193.25,196.5,193.15,195.35,23271830
2019-04-04,194.79,196.37,193.14,195.69,19114275
2019-04-05,196.45,197.1,195.93,197,18526644
2019-04-08,196.42,200.23,196.34,200.1,25881697
2019-04-09,200.32,202.85,199.23,199.5,35768237
2019-04-10,198.68,200.74,198.18,200.62,21695288
2019-04-11,200.85,201,198.4431,198.95,20900808
2019-04-12,199.2,200.14,196.21,198.87,27542517
2019-04-15,198.58,199.85,198.01,199.23,17536646
2019-04-16,199.46,201.37,198.56,199.25,25696385
2019-04-17,199.54,203.38,198.61,203.13,28906780
2019-04-18,203.12,204.15,202.52,203.86,24195766
2019-04-22,202.83,204.94,202.34,204.53,19439545
2019-04-23,204.43,207.75,203.9,207.48,23322991
2019-04-24,207.36,208.48,207.05,207.16,17540609
2019-04-25,206.83,207.76,205.12,205.28,18543206
2019-04-26,204.9,205,202.12,204.3,18649102
2019-04-29,204.4,205.97,203.86,204.61,22204716
2019-04-30,203.06,203.4,199.11,200.67,46534923
2019-05-01,209.88,215.31,209.23,210.52,64827328
2019-05-02,209.84,212.65,208.13,209.15,31996324
2019-05-03,210.89,211.84,210.23,211.75,20892378
2019-05-06,204.29,208.84,203.5,208.48,32443113
2019-05-07,205.88,207.4175,200.825,202.86,38763698
2019-05-08,201.9,205.34,201.75,202.9,26339504
2019-05-09,200.4,201.68,196.66,200.72,34908607
2019-05-10,197.419,198.85,192.77,197.18,41208712
2019-05-13,187.71,189.48,182.85,185.72,57430623
2019-05-14,186.41,189.7,185.41,188.66,36529677
2019-05-15,186.27,191.75,186.02,190.92,26544718
2019-05-16,189.91,192.4689,188.84,190.08,33031364
2019-05-17,186.93,190.9,186.76,189,32879090
2019-05-20,183.52,184.349,180.2839,183.09,38612290
2019-05-21,185.22,188,184.7,186.6,28364848
2019-05-22,184.66,185.71,182.55,182.78,29748556
2019-05-23,179.8,180.54,177.81,179.66,36529736
2019-05-24,180.2,182.14,178.62,178.97,23714686
2019-05-28,178.92,180.59,177.91,178.23,27948160
2019-05-29,176.42,179.35,176,177.38,28481165
2019-05-30,177.95,179.23,176.67,178.3,21218412
2019-05-31,176.23,177.99,174.99,175.07,27043584
2019-06-03,175.6,177.92,170.27,173.3,40396069
2019-06-04,175.44,179.83,174.52,179.64,30967961
2019-06-05,184.28,184.99,181.14,182.54,29773427
2019-06-06,183.08,185.47,182.1489,185.22,22526311
2019-06-07,186.51,191.92,185.77,190.15,30684393
2019-06-10,191.81,195.37,191.62,192.58,26220851
2019-06-11,194.86,196,193.6,194.81,26932882
2019-06-12,193.95,195.97,193.385,194.19,18253189
2019-06-13,194.7,196.79,193.6,194.15,21674625
2019-06-14,191.545,193.5863,190.3,192.74,18761474
2019-06-17,192.9,194.96,192.17,193.89,14669144
2019-06-18,196.05,200.29,195.21,198.45,26551004
2019-06-19,199.68,199.88,197.31,197.87,21124235
2019-06-20,200.37,200.61,198.03,199.46,21513988
2019-06-21,198.8,200.85,198.15,198.78,47800589
2019-06-24,198.54,200.16,198.17,198.58,18220421
2019-06-25,198.43,199.26,195.29,195.57,21070334
2019-06-26,197.77,200.99,197.35,199.8,26067512
2019-06-27,200.29,201.57,199.57,199.74,20899717
2019-06-28,198.68,199.495,197.05,197.92,31110642
2019-07-01,203.17,204.49,200.65,201.55,27316739
2019-07-02,201.41,203.1323,201.36,202.73,16935217
2019-07-03,203.28,204.44,202.6901,204.41,11362045
2019-07-05,203.35,205.08,202.9,204.23,17265518
2019-07-08,200.81,201.4,198.41,200.02,25338628
2019-07-09,199.2,201.51,198.81,201.24,20578015
2019-07-10,201.85,203.73,201.56,203.23,17897138
2019-07-11,203.31,204.39,201.71,201.75,20191842
2019-07-12,202.45,204,202.2,203.3,17595212
2019-07-15,204.09,205.87,204,205.21,16947420
2019-07-16,204.59,206.11,203.5,204.5,16866816
2019-07-17,204.05,205.0915,203.27,203.35,14107450
2019-07-18,204,205.88,203.7,205.66,18582161
2019-07-19,205.79,206.5,202.36,202.59,20929307
2019-07-22,203.65,207.23,203.61,207.22,22277932
2019-07-23,208.46,208.91,207.29,208.84,18355210
2019-07-24,207.67,209.15,207.17,208.67,14991567
2019-07-25,208.89,209.24,206.73,207.02,13909562
2019-07-26,207.48,209.73,207.14,207.74,17618874
2019-07-29,208.46,210.64,208.44,209.68,21673389
2019-07-30,208.76,210.16,207.31,208.78,33935718
2019-07-31,216.42,221.37,211.3,213.04,69281361
2019-08-01,213.9,218.03,206.7435,208.43,54017922
2019-08-02,205.53,206.43,201.63,204.02,40862122
2019-08-05,197.99,198.649,192.58,193.34,52392969
2019-08-06,196.31,198.067,194.04,197,35824787
2019-08-07,195.41,199.56,193.82,199.04,33364400
2019-08-08,200.2,203.53,199.39,203.43,27009523
2019-08-09,201.3,202.76,199.29,200.99,24619746
2019-08-12,199.62,202.0516,199.15,200.48,22481889
2019-08-13,201.02,212.14,200.83,208.97,47539786
2019-08-14,203.16,206.44,202.5869,202.75,36547443
2019-08-15,203.46,205.14,199.67,201.74,27883363
2019-08-16,204.28,207.16,203.84,206.5,28813624
2019-08-19,210.62,212.7307,210.025,210.35,24431915
2019-08-20,210.88,213.35,210.32,210.36,26919529
2019-08-21,212.99,213.65,211.6032,212.64,21564747
2019-08-22,213.19,214.435,210.75,212.46,22267819
2019-08-23,209.43,212.051,201,202.64,46882843
2019-08-26,205.86,207.19,205.0573,206.49,26066130
2019-08-27,207.86,208.55,203.53,204.16,25897344
2019-08-28,204.1,205.72,203.32,205.53,15957632
2019-08-29,208.5,209.32,206.655,209.01,21007652
2019-08-30,210.16,210.45,207.2,208.74,21162561
2019-09-03,206.43,206.98,204.22,205.7,20059574
2019-09-04,208.39,209.48,207.32,209.19,19216820
2019-09-05,212,213.97,211.51,213.28,23946984
2019-09-06,214.05,214.42,212.51,213.26,19232085
2019-09-09,214.84,216.44,211.07,214.17,27309401
2019-09-10,213.86,216.78,211.71,216.7,31777931
2019-09-11,218.07,223.71,217.73,223.59,44289646
2019-09-12,224.8,226.42,222.86,223.085,32226669
2019-09-13,220,220.79,217.02,218.75,39763296
2019-09-16,217.73,220.13,217.56,219.9,21158141
2019-09-17,219.96,220.82,219.12,220.7,18386468
2019-09-18,221.06,222.85,219.44,222.77,25643093
2019-09-19,222.01,223.76,220.37,220.96,22187876
2019-09-20,221.38,222.56,217.473,217.73,57977094
2019-09-23,218.95,219.84,217.65,218.72,19419648
2019-09-24,221.055,222.49,217.19,217.68,31434367
2019-09-25,218.55,221.5,217.1402,221.03,22481006
2019-09-26,220,220.94,218.83,219.89,19088312
2019-09-27,220.54,220.96,217.2814,218.82,25361285
2019-09-30,220.9,224.58,220.79,223.97,26318583
2019-10-01,225.07,228.22,224.2,224.59,36187163
2019-10-02,223.06,223.58,217.93,218.96,35767257
2019-10-03,218.43,220.96,215.132,220.82,30352686
2019-10-04,225.64,227.49,223.89,227.01,34755553
2019-10-07,226.27,229.93,225.84,227.06,30889269
2019-10-08,225.82,228.06,224.33,224.4,29282700
2019-10-09,227.03,227.79,225.64,227.03,19029424
2019-10-10,227.93,230.44,227.3,230.09,28962984
2019-10-11,232.95,237.64,232.3075,236.21,41990210
2019-10-14,234.9,238.1342,234.6701,235.87,24413484
2019-10-15,236.39,237.65,234.88,235.32,23040483
2019-10-16,233.37,235.24,233.2,234.37,19286694
2019-10-17,235.09,236.15,233.52,235.28,17272897
2019-10-18,234.59,237.58,234.29,236.41,24248023
2019-10-21,237.52,240.99,237.32,240.51,21811567
2019-10-22,241.16,242.2,239.6218,239.96,22684001
2019-10-23,242.1,243.24,241.22,243.18,19932545
2019-10-24,244.51,244.8,241.805,243.58,17916255
2019-10-25,243.16,246.73,242.88,246.58,18369296
2019-10-28,247.42,249.25,246.72,249.05,24143241
2019-10-29,248.97,249.75,242.57,243.29,35709867
2019-10-30,244.76,245.3,241.21,243.26,31130522
2019-10-31,247.24,249.17,237.26,248.76,34790520
2019-11-01,249.54,255.93,249.16,255.82,37500672
2019-11-04,257.33,257.845,255.38,257.5,25817952
2019-11-05,257.05,258.19,256.32,257.13,19974427
2019-11-06,256.77,257.49,255.365,257.24,18966124
2019-11-07,258.74,260.35,258.11,259.43,23602709
2019-11-08,258.69,260.44,256.85,260.14,17520495
2019-11-11,258.3,262.47,258.28,262.2,20507459
2019-11-12,261.55,262.79,260.92,261.96,21847226
2019-11-13,261.13,264.78,261.07,264.47,25817593
2019-11-14,263.75,264.88,262.1,262.64,22395556
2019-11-15,263.68,265.78,263.01,265.76,25093666
2019-11-18,265.8,267.43,264.23,267.1,21700897
2019-11-19,267.9,268,265.3926,266.29,19069597
2019-11-20,265.54,266.083,260.4,263.19,26609919
2019-11-21,263.69,264.005,261.18,262.01,30348778
2019-11-22,262.59,263.18,260.84,261.78,16331263
2019-11-25,262.71,266.44,262.52,266.37,21029517
2019-11-26,266.94,267.16,262.5,264.29,26334882
2019-11-27,265.58,267.98,265.31,267.84,16386122
2019-11-29,266.6,268,265.9,267.25,11654363
2019-12-02,267.27,268.25,263.45,264.16,23693550
2019-12-03,258.31,259.53,256.29,259.45,29377268
2019-12-04,261.07,263.31,260.68,261.74,16810388
2019-12-05,263.79,265.89,262.73,265.58,18661343
2019-12-06,267.48,271,267.3,270.71,26547493
2019-12-09,270,270.8,264.91,266.92,31125769
2019-12-10,268.6,270.07,265.86,268.48,22632383
2019-12-11,268.81,271.1,268.5,270.77,19723391
2019-12-12,267.78,272.5599,267.321,271.46,34437042
2019-12-13,271.46,275.3,270.93,275.15,33432806
2019-12-16,277,280.79,276.98,279.86,32081105
2019-12-17,279.57,281.77,278.8,280.41,28575798
2019-12-18,279.8,281.9,279.12,279.74,29024687
2019-12-19,279.5,281.18,278.95,280.02,24626947
2019-12-20,282.23,282.65,278.56,279.44,69032743
2019-12-23,280.53,284.25,280.3735,284,24677883
2019-12-24,284.69,284.89,282.9197,284.27,12119714
2019-12-26,284.82,289.98,284.7,289.91,23334004
2019-12-27,291.12,293.97,288.12,289.8,36592936
2019-12-30,289.46,292.69,285.22,291.52,36059614
2019-12-31,289.93,293.68,289.52,293.65,25247625
2020-01-02,296.24,300.6,295.19,300.35,33911864
2020-01-03,297.15,300.58,296.5,297.43,36633878
2020-01-06,293.79,299.96,292.75,299.8,29322206
2020-01-07,299.84,300.9,297.48,298.39,27877655
2020-01-08,297.16,304.4399,297.156,303.19,33090946
2020-01-09,307.235,310.43,306.2,309.63,41770563
2020-01-10,310.6,312.67,308.25,310.33,35217272
2020-01-13,311.64,317.07,311.15,316.96,30028742
2020-01-14,316.7,317.57,312.17,312.68,40653457
2020-01-15,311.85,315.5,309.55,311.34,30480882
2020-01-16,313.59,315.7,312.09,315.24,27207254
2020-01-17,316.27,318.74,315,318.73,34454117
2020-01-21,317.19,319.02,316,316.57,27235039
2020-01-22,318.58,319.99,317.31,317.7,25458115
2020-01-23,317.92,319.56,315.65,319.23,26117993
2020-01-24,320.25,323.33,317.5188,318.31,36634380
2020-01-27,310.06,311.77,304.88,308.95,40485005
2020-01-28,312.6,318.4,312.19,317.69,34188986
2020-01-29,324.45,327.85,321.38,324.34,54149928
2020-01-30,320.5435,324.09,318.75,323.87,31685808
2020-01-31,320.93,322.68,308.29,309.51,49897096
2020-02-03,304.3,313.49,302.22,308.66,43496401
2020-02-04,315.31,319.64,313.6345,318.85,33656524
2020-02-05,323.52,324.76,318.95,321.45,29706718
2020-02-06,322.57,325.22,320.2648,325.21,25277339
2020-02-07,322.37,323.4,318,320.03,28769537
2020-02-10,314.18,321.55,313.85,321.55,27337215
2020-02-11,323.6,323.9,318.71,319.61,23580780
2020-02-12,321.47,327.22,321.47,327.2,28432573
2020-02-13,324.19,326.22,323.35,324.87,23686892
2020-02-14,324.73,325.98,322.85,324.95,20028447
2020-02-18,315.36,319.75,314.61,319,38190545
2020-02-19,320,324.57,320,323.62,23495991
2020-02-20,322.63,324.65,318.21,320.3,25141489
2020-02-21,318.62,320.45,310.5,313.05,32426415
2020-02-24,297.26,304.18,289.23,298.18,55037599
2020-02-25,300.95,302.53,286.13,288.08,57668364
2020-02-26,286.53,297.88,286.5,292.65,49678431
2020-02-27,281.1,286,272.96,273.52,80151381
2020-02-28,257.26,278.41,256.37,273.36,106721230
2020-03-02,282.28,301.44,277.72,298.81,85349339
2020-03-03,303.67,304,285.8,289.32,79868852
2020-03-04,296.44,303.4,293.13,302.74,54794568
2020-03-05,295.52,299.55,291.41,292.92,46893219
2020-03-06,282,290.82,281.23,289.03,56544246
2020-03-09,263.75,278.09,263,266.17,70633541
2020-03-10,277.14,286.44,269.37,285.34,71322520
2020-03-11,277.39,281.22,271.86,275.43,62818523
2020-03-12,255.94,270,248,248.23,104618517
2020-03-13,264.89,279.92,252.95,277.97,92683032
2020-03-16,241.95,259.08,240,242.21,79323319
2020-03-17,247.51,257.61,238.4,252.86,80494071
2020-03-18,239.77,250,237.12,246.67,75058406
2020-03-19,247.385,252.84,242.61,244.78,67964255
2020-03-20,247.18,251.83,228,229.24,100423346
2020-03-23,228.08,228.4997,212.61,224.37,84188208
2020-03-24,236.36,247.69,234.3,246.88,71882773
2020-03-25,250.75,258.25,244.3,245.52,74168662
2020-03-26,246.52,258.68,246.36,258.44,63140169
2020-03-27,252.75,255.87,247.05,247.74,51054153
2020-03-30,250.74,255.52,249.4,254.81,41994110
2020-03-31,255.6,262.49,252,254.29,49039414
2020-04-01,246.5,248.72,239.13,240.91,43601049
2020-04-02,240.34,245.15,236.9,244.93,41318261
2020-04-03,242.8,245.7,238.9741,241.41,32470017
2020-04-06,250.9,263.11,249.38,262.47,50087951
2020-04-07,270.8,271.7,259,259.43,50534490
2020-04-08,262.74,267.37,261.23,266.07,41207280
2020-04-09,268.7,270.07,264.7,267.99,40313106
2020-04-13,268.31,273.7,265.83,273.25,32755731
2020-04-14,280,288.25,278.05,287.05,48748672
2020-04-15,282.4,286.33,280.63,284.43,32788641
2020-04-16,287.38,288.1975,282.3502,286.69,39281290
2020-04-17,284.69,286.945,276.86,282.8,53812478
2020-04-20,277.95,281.68,276.85,276.93,31987401
2020-04-21,276.28,277.25,265.43,268.37,45247893
2020-04-22,273.61,277.9,272.2,276.1,28608084
2020-04-23,275.87,281.75,274.87,275.03,30856632
2020-04-24,277.2,283.01,277,282.97,31627183
2020-04-27,281.8,284.54,279.95,283.17,29205480
2020-04-28,285.08,285.83,278.2,278.58,27258610
2020-04-29,284.73,289.67,283.89,287.73,34320204
2020-04-30,289.96,294.53,288.35,293.8,45765968
2020-05-01,286.25,299,285.85,289.07,60154175
2020-05-04,289.17,293.69,286.3172,293.16,33391986
2020-05-05,295.06,301,294.46,297.56,36576653
2020-05-06,300.46,303.24,298.87,300.63,35583438
2020-05-07,303.22,305.17,301.97,303.74,28803764
2020-05-08,305.64,310.35,304.29,310.13,33511985
2020-05-11,308.1,317.05,307.24,315.01,36296738
2020-05-12,317.83,319.688,310.91,311.41,40575263
2020-05-13,312.15,315.95,303.21,307.65,50155639
2020-05-14,304.51,309.79,301.53,309.54,39732269
2020-05-15,300.35,307.9,300.21,307.71,41018416
2020-05-18,313.17,316.5,310.3241,314.96,33843125
2020-05-19,315.03,318.52,313.01,313.14,25189979
2020-05-20,316.68,319.52,316.2,319.23,27876215
2020-05-21,318.66,320.89,315.87,316.85,25672211
2020-05-22,315.77,319.23,315.35,318.89,20450754
2020-05-26,323.5,324.24,316.5,316.73,31380454
2020-05-27,316.14,318.71,313.09,318.11,28236274
2020-05-28,316.77,323.44,315.63,318.25,33281977
2020-05-29,319.25,321.15,316.47,317.94,38399532
2020-06-01,317.75,322.35,317.21,321.85,20254653
2020-06-02,320.745,323.44,318.93,323.34,21754815
2020-06-03,324.66,326.2,322.3,325.12,26070369
2020-06-04,324.39,325.62,320.78,322.32,21360483
2020-06-05,323.35,331.75,323.23,331.5,34312550
2020-06-08,330.25,333.6,327.32,333.46,23851975
2020-06-09,332.14,345.61,332.01,343.99,36928091
2020-06-10,347.9,354.77,346.09,352.84,41355786
2020-06-11,349.31,351.06,335.48,335.9,49567675
2020-06-12,344.72,347.8,334.2233,338.8,50036513
2020-06-15,333.25,345.68,332.58,342.99,34702230
2020-06-16,351.46,353.2,344.72,352.08,41109013
2020-06-17,355.15,355.4,351.09,351.59,28601626
2020-06-18,351.41,353.45,349.22,351.73,23605308
2020-06-19,354.635,356.56,345.15,349.72,66118952
2020-06-22,351.34,359.46,351.15,358.87,33509659
2020-06-23,364,372.38,362.2701,366.53,52814253
2020-06-24,365,368.79,358.52,360.06,47745585
2020-06-25,360.7,365,357.57,364.84,34055508
2020-06-26,364.41,365.32,353.02,353.63,51314211
2020-06-29,353.25,362.1736,351.28,361.78,32459763
2020-06-30,360.08,365.98,360,364.8,34797742
2020-07-01,365.12,367.36,363.91,364.11,27263209
2020-07-02,367.85,370.47,363.64,364.11,27764470
2020-07-06,370,375.78,369.87,373.85,28986077
2020-07-07,375.41,378.62,372.23,372.69,28206999
2020-07-08,376.72,381.5,376.36,381.37,28880876
2020-07-09,385.05,393.91,378.69,382.73,30756634
2020-07-10,381.34,383.92,378.8207,383.68,22564330
2020-07-13,389.06,399.82,381.03,381.91,47033247
2020-07-14,379.36,389.02,375.51,388.23,41551016
2020-07-15,395.96,396.99,385.96,390.9,37665088
2020-07-16,386.25,389.62,383.62,386.09,26814762
2020-07-17,387.95,388.59,383.36,385.31,23046755
2020-07-20,385.665,394,384.25,393.43,22397208
2020-07-21,396.69,397,386.97,388,25627347
2020-07-22,386.77,391.9,386.41,389.09,20590020
2020-07-23,387.9935,388.31,368.039,371.38,49251108
2020-07-24,363.95,371.88,356.58,370.46,46359716
2020-07-27,374.84,379.62,373.92,379.24,29469969
2020-07-28,377.47,378.1986,372.99,373.01,25311293
2020-07-29,375,380.92,374.85,380.16,21818093
2020-07-30,376.75,385.19,375.07,384.76,31601852
2020-07-31,411.535,425.66,403.3,425.04,93573867
2020-08-03,432.8,446.5457,431.57,435.75,76817302
2020-08-04,436.53,443.16,433.55,438.66,43198092